Dark

MSTR20270115P120
MSTR Jan 15 2027 120.00 Put (MSTR270115P00120000)
option OPRA

EOD

Jul 1, 2026

40.90-11.529%(-5.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	40.9000	40.9000	40.9000	40.9000	-11.529%	1	3,553	0.000%
2026-06-30	45.6600	47.0000	45.1800	46.2300	+10.731%	24	3,553	-11.529%
2026-06-29	43.5500	43.6700	41.7500	41.7500	-12.912%	11	3,544	-2.036%
2026-06-26	47.6000	49.0000	46.0000	47.9400	+4.308%	29	3,548	-14.685%
2026-06-25	41.0000	46.4600	41.0000	45.9600	+13.932%	72	3,549	-11.010%
2026-06-24	35.3800	41.5100	35.3800	40.3400	+17.609%	130	3,553	+1.388%
2026-06-23	33.4800	34.5500	33.4800	34.3000	+6.192%	11	3,517	+19.242%
2026-06-22	28.3700	32.3000	28.3700	32.3000	-0.768%	9	3,511	+26.625%
2026-06-18	30.1000	33.3000	30.1000	32.5500	+13.217%	103	3,527	+25.653%
2026-06-17	26.8200	28.7500	26.8200	28.7500	+9.274%	15	3,527	+42.261%
2026-06-16	24.7600	26.3100	24.7300	26.3100	+12.918%	32	3,527	+55.454%
2026-06-15	23.0800	23.7200	23.0000	23.3000	-16.934%	23	3,541	+75.536%
2026-06-12	28.0500	28.0500	28.0500	28.0500	-0.532%	6	3,546	+45.811%
2026-06-11	30.4200	30.7900	28.0000	28.2000	-6.992%	55	3,546	+45.035%
2026-06-10	31.1500	31.3000	29.2000	30.3200	-2.194%	56	3,536	+34.894%
2026-06-09	27.9100	31.3000	27.9100	31.0000	+15.499%	152	3,543	+31.935%
2026-06-08	28.0000	29.2000	26.8300	26.8400	-12.998%	173	3,644	+52.385%
2026-06-05	28.9700	32.6500	28.5500	30.8500	+16.856%	737	3,722	+32.577%
2026-06-04	28.2500	28.2500	26.3500	26.4000	-4.000%	139	3,369	+54.924%
2026-06-03	25.0000	27.6000	23.9900	27.5000	+14.345%	241	3,281	+48.727%
2026-06-02	23.0000	24.5000	23.0000	24.0500	+26.379%	33	3,221	+70.062%
2026-06-01	19.5000	19.7500	18.6500	19.0300	+13.072%	54	3,212	+114.924%
2026-05-29	16.8000	16.8300	16.7500	16.8300	-6.552%	16	3,216	+143.018%
2026-05-28	19.6500	19.6500	17.6500	18.0100	+4.892%	25	3,214	+127.096%
2026-05-27	17.3500	17.3500	16.7000	17.1700	+7.112%	26	3,216	+138.206%
2026-05-26	16.1000	16.1000	16.0300	16.0300	-2.256%	25	3,208	+155.147%
2026-05-22	15.8800	16.4000	15.5000	16.4000	+5.670%	116	3,183	+149.390%
2026-05-21	15.5200	15.5200	15.5200	15.5200	+0.129%	15	3,113	+163.531%
2026-05-20	15.5000	15.5000	15.5000	15.5000	-1.587%	3	3,113	+163.871%
2026-05-19	16.3900	16.3900	15.7500	15.7500	+10.759%	14	3,110	+159.683%
2026-05-15	14.7000	14.7500	14.2200	14.2200	+10.661%	127	3,110	+187.623%
2026-05-14	14.1500	14.1500	12.5500	12.8500	-8.214%	60	3,124	+218.288%
2026-05-13	14.5500	15.1500	14.0000	14.0000	-0.920%	14	3,138	+192.143%
2026-05-12	13.1200	14.1300	13.1200	14.1300	+11.435%	428	3,138	+189.455%
2026-05-11	13.5000	13.5000	12.6500	12.6800	-4.733%	49	3,138	+222.555%
2026-05-08	14.2900	14.2900	13.2000	13.3100	-9.456%	50	3,033	+207.288%
2026-05-07	13.9700	14.7000	13.8600	14.7000	+6.522%	23	3,030	+178.231%
2026-05-06	13.8000	14.4000	13.5000	13.8000	-0.361%	69	3,009	+196.377%
2026-05-05	14.0000	14.0000	13.8500	13.8500	-3.484%	2	2,997	+195.307%
2026-05-04	14.8200	14.9500	14.2000	14.3500	-5.592%	51	2,997	+185.017%
2026-05-01	15.7200	15.7200	14.8000	15.2000	-10.903%	13	3,029	+169.079%
2026-04-30	17.0600	17.0600	17.0600	17.0600	-8.280%	1	3,029	+139.742%
2026-04-29	18.5200	18.6000	18.5200	18.6000	+0.813%	11	3,028	+119.892%
2026-04-28	17.9000	18.6000	17.8000	18.4500	+10.479%	30	3,029	+121.680%
2026-04-27	16.9000	16.9000	16.4500	16.7000	-0.299%	14	3,013	+144.910%
2026-04-24	16.7500	16.9500	16.5500	16.7500	+1.515%	13	3,004	+144.179%
2026-04-23	16.5500	16.7200	15.6000	16.5000	+3.125%	18	2,995	+147.879%
2026-04-22	15.8500	16.4400	15.3000	16.0000	-6.433%	702	2,976	+155.625%
2026-04-21	16.8000	17.4000	16.8000	17.1000	+1.484%	6	2,384	+139.181%
2026-04-20	17.9700	17.9700	16.8500	16.8500	-4.261%	17	2,384	+142.730%
2026-04-17	19.1400	19.1400	16.9200	17.6000	-14.646%	129	2,369	+132.386%
2026-04-16	22.0000	22.6000	20.6200	20.6200	-6.059%	84	2,395	+98.351%
2026-04-15	22.6500	22.9500	21.5000	21.9500	-6.357%	12	2,430	+86.333%
2026-04-14	22.0900	23.4400	22.0900	23.4400	-6.614%	43	2,423	+74.488%
2026-04-13	26.1500	26.1500	25.1000	25.1000	-1.723%	13	2,420	+62.948%
2026-04-10	25.5700	25.5700	25.5400	25.5400	-0.661%	6	2,425	+60.141%
2026-04-09	25.7500	25.7500	25.7100	25.7100	-4.848%	2	2,425	+59.082%
2026-04-08	26.6500	27.0200	26.5000	27.0200	-6.828%	18	2,423	+51.369%
2026-04-07	29.8100	29.8100	29.0000	29.0000	+2.546%	7	2,422	+41.034%
2026-04-06	29.2100	29.2100	28.2800	28.2800	-8.833%	2	2,422	+44.625%
2026-04-02	31.3500	31.3500	30.3200	31.0200	+1.738%	15	2,420	+31.850%
2026-04-01	30.5000	30.5000	30.4900	30.4900	+2.833%	10	2,420	+34.142%
2026-03-31	31.0000	31.5000	29.6500	29.6500	-4.355%	153	2,416	+37.943%
2026-03-30	28.9700	31.0000	28.9600	31.0000	+5.442%	148	2,414	+31.935%
2026-03-27	28.9200	29.7500	28.9200	29.4000	+8.889%	4	2,340	+39.116%
2026-03-26	25.5500	27.0000	25.3500	27.0000	+6.090%	96	2,340	+51.481%
2026-03-25	25.1400	25.7200	25.0400	25.4500	-1.927%	16	2,391	+60.707%
2026-03-24	25.5500	26.0000	25.5000	25.9500	-1.443%	16	2,384	+57.611%
2026-03-23	26.4500	26.4500	25.6100	26.3300	-2.481%	8	2,384	+55.336%
2026-03-20	25.7900	27.0000	25.7900	27.0000	+0.372%	5	2,383	+51.481%
2026-03-19	27.0200	27.0200	26.3400	26.9000	+6.324%	5	2,380	+52.045%
2026-03-18	24.5800	25.3000	24.5800	25.3000	+9.904%	2	2,376	+61.660%
2026-03-17	24.0600	24.0600	23.0000	23.0200	-4.640%	6	2,375	+77.672%
2026-03-16	24.7900	25.0600	24.1400	24.1400	-9.588%	49	2,374	+69.428%
2026-03-13	25.6000	26.7000	25.6000	26.7000	-3.610%	6	2,381	+53.184%
2026-03-12	27.7300	27.7300	27.7000	27.7000	+1.913%	3	2,381	+47.653%
2026-03-11	26.4000	27.6500	26.3000	27.1800	-1.164%	12	2,382	+50.478%
2026-03-10	27.3000	27.8500	27.2000	27.5000	-8.547%	6	2,380	+48.727%
2026-03-06	28.9200	30.0900	28.9200	30.0700	+6.821%	17	2,379	+36.016%
2026-03-05	26.4000	28.1500	26.4000	28.1500	+7.525%	28	2,372	+45.293%
2026-03-04	28.0600	28.0600	25.9500	26.1800	-14.416%	154	2,352	+56.226%
2026-03-03	30.5000	30.5900	30.5000	30.5900	+3.519%	4	2,381	+33.704%
2026-03-02	30.6500	30.8000	29.3900	29.5500	-6.870%	62	2,384	+38.409%
2026-02-27	32.0500	32.0500	31.5000	31.7300	-1.460%	21	2,347	+28.900%
2026-02-26	30.8100	32.2000	30.8100	32.2000	+7.048%	49	2,334	+27.019%
2026-02-25	31.4000	31.6100	30.0800	30.0800	-11.529%	125	2,274	+35.971%
2026-02-24	33.9000	34.3300	33.8000	34.0000	0.000%	29	2,274	+20.294%
2026-02-23	32.7200	34.0200	32.7200	34.0000	+8.626%	15	2,271	+20.294%
2026-02-20	31.1700	32.0000	31.1700	31.3000	-1.912%	20	2,261	+30.671%
2026-02-19	34.3000	34.3000	31.9100	31.9100	-6.859%	6	2,249	+28.173%
2026-02-18	32.9200	34.2600	32.4000	34.2600	+5.189%	37	2,247	+19.381%
2026-02-17	32.8000	32.8000	32.5700	32.5700	+0.680%	11	2,232	+25.576%
2026-02-13	33.2500	33.2500	32.3500	32.3500	-9.637%	59	2,244	+26.430%
2026-02-12	34.4000	35.8000	34.2000	35.8000	+4.252%	40	2,244	+14.246%
2026-02-11	34.5000	34.5000	33.2000	34.3400	+7.313%	100	2,222	+19.103%
2026-02-10	31.9900	32.0800	31.4500	32.0000	+3.126%	9	2,187	+27.813%
2026-02-09	33.7800	33.7800	31.0300	31.0300	-5.741%	33	2,185	+31.808%
2026-02-06	38.5000	38.5000	32.8600	32.9200	-26.072%	42	2,176	+24.241%
2026-02-05	36.5500	44.5300	36.0500	44.5300	+33.443%	352	2,171	-8.152%
2026-02-04	34.1000	36.0000	33.2500	33.3700	+3.956%	272	2,134	+22.565%
2026-02-03	28.7500	32.8500	28.7500	32.1000	+14.643%	25	2,034	+27.414%
2026-02-02	27.6300	28.1000	26.7000	28.0000	+7.075%	27	2,022	+46.071%
2026-01-30	27.2800	27.2800	26.1500	26.1500	-4.388%	35	1,996	+56.405%
2026-01-29	25.0000	28.0000	25.0000	27.3500	+16.631%	707	2,016	+49.543%
2026-01-27	23.0000	23.4500	23.0000	23.4500	+5.536%	1,001	1,613	+74.414%
2026-01-26	22.9300	22.9300	22.2200	22.2200	+0.589%	8	1,248	+84.068%
2026-01-23	23.1500	23.1500	21.7200	22.0900	-2.257%	30	1,253	+85.152%
2026-01-22	22.7500	22.7500	22.6000	22.6000	-0.265%	11	1,232	+80.973%
2026-01-21	23.7700	23.7700	22.6600	22.6600	-2.538%	3	1,222	+80.494%
2026-01-20	23.2000	24.0000	23.2000	23.2500	+8.645%	512	1,220	+75.914%
2026-01-15	21.3100	21.4000	21.3100	21.4000	+0.991%	2	735	+91.121%
2026-01-14	20.5000	21.2000	20.2800	21.1900	-2.976%	38	734	+93.016%
2026-01-13	22.6200	22.6200	21.8400	21.8400	-7.064%	12	705	+87.271%
2026-01-12	23.7700	23.9000	23.3000	23.5000	-2.368%	16	705	+74.043%
2026-01-09	24.0700	24.0700	24.0700	24.0700	+5.570%	10	714	+69.921%
2026-01-08	22.2800	22.8000	22.2800	22.8000	-5.785%	4	714	+79.386%
2026-01-07	25.0500	25.0500	24.2000	24.2000	-6.056%	11	713	+69.008%
2026-01-06	24.7500	25.7600	24.7500	25.7600	+4.461%	2	712	+58.773%
2026-01-05	24.6600	24.6600	24.6600	24.6600	-4.603%	1	713	+65.856%
2026-01-02	25.5900	26.0500	25.3500	25.8500	-3.147%	105	713	+58.221%
2025-12-31	26.1000	26.6900	26.1000	26.6900	+3.610%	21	703	+53.241%
2025-12-30	25.7600	25.7600	25.7600	25.7600	+0.039%	1	703	+58.773%
2025-12-24	26.4500	26.4500	25.7500	25.7500	+4.462%	4	702	+58.835%
2025-12-22	24.7200	24.7200	24.6500	24.6500	-4.123%	6	702	+65.923%
2025-12-19	25.6100	25.7100	25.6100	25.7100	-5.478%	3	706	+59.082%
2025-12-18	27.2000	27.2000	27.2000	27.2000	+3.226%	10	707	+50.368%
2025-12-17	25.1000	26.3500	25.1000	26.3500	+1.346%	2	707	+55.218%
2025-12-16	25.6000	26.0000	25.6000	26.0000	-1.065%	25	707	+57.308%
2025-12-15	24.5000	26.9500	24.5000	26.2800	+9.958%	224	677	+55.632%
2025-12-12	23.9000	23.9000	23.9000	23.9000	+4.276%	15	614	+71.130%
2025-12-10	23.5300	23.5900	22.9200	22.9200	-7.581%	7	608	+78.447%
2025-12-08	24.8000	24.8000	24.8000	24.8000	-2.362%	150	602	+64.919%
2025-12-05	25.1000	25.4000	25.1000	25.4000	+4.959%	152	671	+61.024%
2025-12-04	24.2000	24.2000	24.2000	24.2000	-3.200%	1	554	+69.008%
2025-12-02	25.7000	25.8000	25.0000	25.0000	-14.530%	6	553	+63.600%
2025-12-01	27.8000	30.1500	27.8000	29.2500	+15.704%	12	552	+39.829%
2025-11-26	25.2800	25.2800	25.2800	25.2800	-7.771%	1	545	+61.788%
2025-11-25	26.3300	27.4100	26.3300	27.4100	+7.490%	3	545	+49.216%
2025-11-24	26.6900	26.6900	25.5000	25.5000	-4.922%	5	545	+60.392%
2025-11-21	26.7500	28.0000	26.6000	26.8200	+3.552%	272	543	+52.498%
2025-11-20	25.7500	26.8300	25.7500	25.9000	+1.969%	5	349	+57.915%
2025-11-19	20.9700	25.4000	20.9700	25.4000	+26.368%	12	349	+61.024%
2025-11-18	20.1000	20.1000	20.1000	20.1000	-4.468%	1	347	+103.483%
2025-11-14	21.0400	21.0400	21.0400	21.0400	+9.016%	1	347	+94.392%
2025-11-13	18.8000	19.3000	18.8000	19.3000	+8.427%	2	346	+111.917%
2025-11-12	17.6400	17.8000	17.6400	17.8000	+9.538%	2	344	+129.775%
2025-11-10	16.2500	16.2500	16.2500	16.2500	-11.396%	5	344	+151.692%
2025-11-07	18.3400	18.3400	18.3400	18.3400	+20.658%	1	339	+123.010%
2025-11-04	15.2000	15.2000	15.2000	15.2000	+6.667%	1	338	+169.079%
2025-10-30	14.2500	14.2500	14.2500	14.2500	+9.195%	1	337	+187.018%
2025-10-23	13.0500	13.0500	13.0500	13.0500	+3.984%	1	338	+213.410%
2025-10-21	12.5500	12.5500	12.5500	12.5500	-3.089%	7	337	+225.896%
2025-10-20	12.9500	12.9500	12.9500	12.9500	+7.113%	23	344	+215.830%
2025-10-13	12.0900	12.0900	12.0900	12.0900	+6.053%	23	346	+238.296%
2025-10-10	10.9200	11.4000	10.9200	11.4000	+5.556%	26	323	+258.772%
2025-10-09	10.7000	10.8000	10.7000	10.8000	+16.757%	25	345	+278.704%
2025-10-03	9.2500	9.2500	9.2500	9.2500	-12.571%	1	320	+342.162%
2025-09-30	10.5800	10.5800	10.5800	10.5800	-8.793%	1	320	+286.578%
2025-09-25	11.6000	11.6000	11.6000	11.6000	+13.725%	1	321	+252.586%
2025-09-24	10.2000	10.2000	10.2000	10.2000	+6.250%	1	320	+300.980%
2025-09-19	9.6000	9.6000	9.6000	9.6000	-7.067%	2	319	+326.042%
2025-09-17	10.0000	10.3300	10.0000	10.3300	-1.619%	3	321	+295.934%
2025-08-15	10.5000	10.5000	10.5000	10.5000	+1.942%	2	321	+289.524%
2025-08-12	10.3000	10.3000	10.3000	10.3000	+3.000%	50	319	+297.087%
2025-08-11	9.9800	10.0000	9.9300	10.0000	-9.091%	251	369	+309.000%
2025-08-04	11.0000	11.0000	11.0000	11.0000	+22.905%	1	369	+271.818%
2025-07-31	8.9500	8.9500	8.9500	8.9500	-2.717%	1	370	+356.983%
2025-07-17	9.2000	9.2000	9.2000	9.2000	-8.000%	1	369	+344.565%
2025-07-14	10.0000	10.0000	10.0000	10.0000	-18.367%	10	370	+309.000%
2025-07-07	12.2500	12.2500	12.2500	12.2500	-0.163%	4	380	+233.878%
2025-07-01	12.2700	12.2700	12.2700	12.2700	+4.872%	1	380	+233.333%
2025-06-24	11.7000	11.7000	11.7000	11.7000	-4.098%	5	381	+249.573%
2025-06-23	12.4000	12.4000	12.2000	12.2000	-5.058%	2	386	+235.246%
2025-06-18	12.8500	12.8500	12.8500	12.8500	-1.908%	1	387	+218.288%
2025-06-17	13.1000	13.1000	13.1000	13.1000	0.000%	5	387	+212.214%
2025-06-16	13.2400	13.2400	13.1000	13.1000	-1.873%	2	382	+212.214%
2025-06-12	13.3500	13.3500	13.3500	13.3500	+0.376%	1	382	+206.367%
2025-06-11	13.3000	13.3000	13.3000	13.3000	-13.916%	1	383	+207.519%
2025-05-28	15.5200	15.5200	15.4500	15.4500	-7.430%	20	384	+164.725%
2025-05-16	16.6900	16.6900	16.6900	16.6900	-16.088%	60	384	+145.057%
2025-05-09	19.7700	19.9700	19.7700	19.8900	-19.146%	8	372	+105.631%
2025-04-23	24.6000	24.6000	24.6000	24.6000	-5.385%	1	372	+66.260%
2025-04-22	26.0000	26.0000	26.0000	26.0000	-5.109%	1	371	+57.308%
2025-04-09	27.4000	27.4000	27.4000	27.4000	-14.375%	1	370	+49.270%
2025-04-07	32.0000	32.0000	32.0000	32.0000	+27.338%	1	372	+27.813%
2025-04-03	25.1300	25.1300	25.1300	25.1300	+5.146%	1	372	+62.754%
2025-04-01	24.8200	24.8300	23.8000	23.9000	+9.633%	42	371	+71.130%
2025-03-26	21.8000	22.1000	21.7000	21.8000	+3.073%	58	329	+87.615%
2025-03-25	21.3500	21.3500	21.1500	21.1500	-2.083%	2	329	+93.381%
2025-03-24	21.6500	21.6500	21.6000	21.6000	-14.218%	2	329	+89.352%
2025-03-20	25.1800	25.1800	25.1800	25.1800	+14.715%	30	329	+62.431%
2025-03-19	21.9500	21.9500	21.9500	21.9500	-26.589%	70	299	+86.333%
2025-03-11	30.8500	31.6700	29.9000	29.9000	-10.048%	400	229	+36.789%
2025-03-10	33.2400	33.2400	33.2400	33.2400	+25.387%	6	34	+23.045%
2025-03-05	26.5100	26.5100	26.5100	26.5100	+4.990%	1	34	+54.281%
2025-02-25	25.2500	25.2500	25.2500	25.2500	+28.499%	5	30	+61.980%
2025-02-05	19.6500	19.6500	19.6500	19.6500	-4.565%	9	30	+108.142%
2025-02-03	21.1000	21.1000	20.5900	20.5900	+0.439%	10	30	+98.640%
2025-01-31	20.5000	20.5000	20.5000	20.5000	-2.288%	2	31	+99.512%
2025-01-24	20.9200	20.9800	20.9200	20.9800	+1.746%	4	31	+94.948%
2025-01-23	20.6200	20.6200	20.6200	20.6200	-1.810%	1	31	+98.351%
2025-01-21	21.0000	21.0000	21.0000	21.0000	-8.616%	15	30	+94.762%
2025-01-16	22.9800	22.9800	22.9800	22.9800	-7.152%	1	16	+77.981%
2025-01-10	24.7500	24.7500	24.7500	24.7500	+1.434%	2	16	+65.253%
2025-01-06	24.4000	24.4000	24.4000	24.4000	-4.501%	1	16	+67.623%
2025-01-03	26.8800	26.8800	25.5500	25.5500	+2.159%	10	16	+60.078%
2024-12-30	25.0100	25.0100	25.0100	25.0100	+0.442%	1	19	+63.535%
2024-12-27	24.9000	24.9000	24.9000	24.9000	-8.016%	10	18	+64.257%
2024-12-23	26.1000	27.0700	26.1000	27.0700	+10.716%	7	23	+51.090%
2024-12-13	24.4500	24.4500	24.4500	24.4500	-20.617%	2	16	+67.280%
2024-12-06	30.8000	30.8000	30.8000	30.8000	-0.901%	2	16	+32.792%
2024-12-05	31.0800	31.0800	31.0800	31.0800	-4.983%	1	16	+31.596%
2024-11-21	33.0000	33.0000	32.7100	32.7100	+2.283%	3	16	+25.038%
2024-11-20	31.9800	31.9800	31.9800	31.9800	+4.647%	4	16	+27.892%
2024-11-13	30.5600	30.5600	30.5600	30.5600	-3.015%	2	12	+33.835%
2024-11-07	31.5100	31.5100	31.5100	31.5100	-11.239%	1	12	+29.800%
2024-11-01	34.9000	35.5000	34.9000	35.5000	+5.404%	4	12	+15.211%
2024-10-31	33.0000	33.6800	33.0000	33.6800	-5.922%	2	12	+21.437%
2024-10-18	35.8000	35.8000	35.8000	35.8000	-3.893%	2	11	+14.246%
2024-10-17	38.9500	38.9500	37.2500	37.2500	-3.121%	2	12	+9.799%
2024-10-09	39.0900	39.0900	38.4500	38.4500	-3.149%	5	11	+6.372%
2024-10-07	39.1200	39.7000	39.1200	39.7000	-7.026%	4	7	+3.023%
2024-10-02	42.7000	42.7000	42.7000	42.7000	+4.146%	1	7	-4.215%
2024-09-30	41.0000	41.0000	41.0000	41.0000	-2.567%	1	6	-0.244%
2024-09-27	42.0800	42.0800	42.0800	42.0800	-2.862%	2	5	-2.804%
2024-09-25	43.3200	43.3200	43.3200	43.3200	-17.170%	1	4	-5.586%
2024-09-17	51.1800	52.3000	51.1800	52.3000	+2.248%	2	3	-21.797%
2024-09-16	51.1500	51.1500	51.1500	51.1500	0.000%	1	1	-20.039%