Dark

MSTR20270115P125
MSTR Jan 15 2027 125.00 Put (MSTR270115P00125000)
option OPRA

EOD

Jul 1, 2026

44.70-10.636%(-5.32)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	44.7000	44.7000	44.7000	44.7000	-10.636%	4	999	0.000%
2026-06-30	49.6200	50.0700	49.3500	50.0200	+6.403%	6	1,003	-10.636%
2026-06-29	47.5100	47.5100	47.0100	47.0100	-9.614%	3	1,007	-4.914%
2026-06-26	51.9400	52.0400	50.4900	52.0100	+4.041%	15	1,007	-14.055%
2026-06-25	45.7500	50.1200	45.7500	49.9900	+13.356%	138	1,004	-10.582%
2026-06-24	41.2200	45.5000	41.2200	44.1000	+17.851%	157	899	+1.361%
2026-06-23	37.4200	37.4200	37.4200	37.4200	+8.464%	1	790	+19.455%
2026-06-22	33.0200	34.9300	33.0200	34.5000	-0.576%	19	790	+29.565%
2026-06-18	33.6500	37.0000	33.6000	34.7000	+10.686%	19	785	+28.818%
2026-06-17	29.4000	31.3500	28.7000	31.3500	+11.368%	12	785	+42.584%
2026-06-16	28.2500	28.2700	28.1500	28.1500	+11.265%	43	785	+58.792%
2026-06-15	26.1500	26.5600	25.3000	25.3000	-14.671%	15	787	+76.680%
2026-06-12	29.6500	29.6500	29.6500	29.6500	-11.094%	1	792	+50.759%
2026-06-11	32.8000	33.4000	32.8000	33.3500	+0.908%	6	792	+34.033%
2026-06-10	32.6000	33.1500	32.6000	33.0500	-2.965%	13	786	+35.250%
2026-06-09	31.0000	34.0600	30.5500	34.0600	+13.496%	14	787	+31.239%
2026-06-08	30.0000	30.4600	29.8000	30.0100	-14.865%	13	781	+48.950%
2026-06-05	32.0000	35.6000	31.9300	35.2500	+17.500%	117	784	+26.809%
2026-06-04	30.0500	30.1900	28.8300	30.0000	+3.270%	19	757	+49.000%
2026-06-03	27.2500	29.0600	27.0200	29.0500	+6.606%	24	751	+53.873%
2026-06-02	25.5000	27.2500	25.5000	27.2500	+31.706%	12	734	+64.037%
2026-06-01	21.6500	21.7000	20.6900	20.6900	+10.347%	66	731	+116.046%
2026-05-29	18.4000	18.7500	18.4000	18.7500	-8.759%	2	721	+138.400%
2026-05-28	21.3000	21.3000	20.5500	20.5500	+7.592%	6	722	+117.518%
2026-05-27	19.1000	19.1000	19.1000	19.1000	+4.429%	1	719	+134.031%
2026-05-26	17.9500	18.2900	17.9500	18.2900	+1.330%	5	719	+144.396%
2026-05-22	17.6100	18.0500	17.6100	18.0500	+4.942%	8	717	+147.645%
2026-05-20	17.8100	17.9200	17.2000	17.2000	-3.371%	54	721	+159.884%
2026-05-19	17.9000	17.9000	17.8000	17.8000	+1.136%	6	726	+151.124%
2026-05-18	17.2800	17.6000	17.2800	17.6000	+11.746%	22	726	+153.977%
2026-05-15	16.2500	16.5000	15.7500	15.7500	+6.780%	128	726	+183.810%
2026-05-14	15.9000	15.9000	14.7000	14.7500	-6.586%	20	707	+203.051%
2026-05-13	15.7900	15.7900	15.7900	15.7900	+13.843%	1	711	+183.091%
2026-05-11	15.0700	15.0700	13.7900	13.8700	-8.146%	11	711	+222.278%
2026-05-08	15.5000	15.5500	14.9200	15.1000	-6.790%	27	711	+196.026%
2026-05-07	16.1000	16.2000	16.1000	16.2000	+6.230%	23	695	+175.926%
2026-05-06	15.2000	15.2500	15.2000	15.2500	-2.618%	10	680	+193.115%
2026-05-05	15.3900	15.7500	15.2500	15.6600	-0.255%	9	681	+185.441%
2026-05-04	16.6100	16.6100	15.7000	15.7000	-7.375%	13	678	+184.713%
2026-05-01	17.0500	17.0500	16.4500	16.9500	-10.789%	9	691	+163.717%
2026-04-30	19.0000	19.0000	19.0000	19.0000	-8.345%	17	691	+135.263%
2026-04-29	20.7300	20.7300	20.7300	20.7300	+2.573%	1	674	+115.630%
2026-04-28	20.0000	20.7000	19.9400	20.2100	+6.368%	50	673	+121.178%
2026-04-27	18.4500	19.0000	18.3000	19.0000	+2.481%	6	638	+135.263%
2026-04-24	18.5500	18.7000	18.5000	18.5400	+5.162%	17	634	+141.100%
2026-04-22	17.5500	17.9500	17.5200	17.6300	-10.598%	40	624	+153.545%
2026-04-21	19.2000	19.7300	19.2000	19.7200	+5.173%	115	585	+126.673%
2026-04-20	19.3000	19.8000	18.7500	18.7500	-4.092%	38	524	+138.400%
2026-04-17	20.3900	20.3900	18.9800	19.5500	-17.926%	29	511	+128.645%
2026-04-16	23.8200	23.8200	23.8200	23.8200	-2.776%	1	520	+87.657%
2026-04-15	24.9300	24.9300	24.5000	24.5000	-5.296%	2	520	+82.449%
2026-04-14	24.8000	25.8700	24.8000	25.8700	-7.276%	7	521	+72.787%
2026-04-13	28.7500	28.7500	27.9000	27.9000	-2.957%	5	526	+60.215%
2026-04-10	29.3500	29.3500	28.7500	28.7500	+0.524%	4	526	+55.478%
2026-04-09	28.7000	28.9000	28.6000	28.6000	-1.107%	3	525	+56.294%
2026-04-08	28.9500	28.9500	28.9200	28.9200	-9.625%	2	527	+54.564%
2026-04-07	32.0000	32.0000	32.0000	32.0000	+2.400%	10	527	+39.688%
2026-04-06	30.8200	31.3000	30.8200	31.2500	-8.866%	12	527	+43.040%
2026-04-02	35.2500	35.2500	33.5200	34.2900	+5.184%	17	518	+30.359%
2026-04-01	33.1800	33.1800	32.2800	32.6000	-0.610%	5	518	+37.117%
2026-03-31	33.3400	33.8500	32.8000	32.8000	+1.705%	27	517	+36.280%
2026-03-27	31.6200	32.5000	31.6200	32.2500	+11.592%	32	521	+38.605%
2026-03-26	29.0000	29.0000	28.9000	28.9000	+7.037%	2	510	+54.671%
2026-03-25	27.0000	27.0000	27.0000	27.0000	-3.399%	3	509	+65.556%
2026-03-23	27.9000	29.0500	27.9000	27.9500	-5.734%	5	506	+59.928%
2026-03-20	29.2500	29.6500	29.2000	29.6500	-0.168%	4	506	+50.759%
2026-03-19	29.7000	29.7000	29.7000	29.7000	+7.531%	1	505	+50.505%
2026-03-18	27.5000	27.6200	27.5000	27.6200	+9.865%	3	505	+61.839%
2026-03-17	26.0000	26.0000	25.1400	25.1400	-4.953%	5	503	+77.804%
2026-03-16	27.5500	27.5500	26.4500	26.4500	-6.206%	70	501	+68.998%
2026-03-13	28.2100	28.2100	28.2000	28.2000	-8.442%	10	532	+58.511%
2026-03-12	30.8000	30.8000	30.8000	30.8000	+2.838%	10	540	+45.130%
2026-03-11	29.9500	29.9500	29.9500	29.9500	-1.642%	5	540	+49.249%
2026-03-10	30.0000	30.5000	30.0000	30.4500	+0.495%	14	540	+46.798%
2026-03-09	31.0000	31.0000	30.3000	30.3000	-5.666%	18	540	+47.525%
2026-03-06	31.8300	32.1200	31.7900	32.1200	+4.625%	9	551	+39.166%
2026-03-05	29.5000	30.8000	29.3000	30.7000	+7.343%	38	550	+45.603%
2026-03-04	30.3600	30.3600	28.4000	28.6000	-14.499%	35	543	+56.294%
2026-03-03	34.8800	34.8800	33.4500	33.4500	+3.400%	7	534	+33.632%
2026-03-02	33.3500	33.3500	31.8000	32.3500	-6.395%	118	532	+38.176%
2026-02-27	34.3500	34.8500	34.3500	34.5600	+1.528%	13	506	+29.340%
2026-02-26	33.5300	34.0500	33.5300	34.0400	+2.685%	3	502	+31.316%
2026-02-25	34.1500	34.3000	33.1500	33.1500	-11.126%	38	472	+34.842%
2026-02-24	38.0000	38.5000	36.9000	37.3000	+1.084%	16	472	+19.839%
2026-02-23	36.2800	36.9000	36.2800	36.9000	+8.529%	4	475	+21.138%
2026-02-20	34.7400	34.7400	34.0000	34.0000	-6.491%	9	472	+31.471%
2026-02-19	37.7000	37.7000	36.3600	36.3600	+0.720%	4	472	+22.937%
2026-02-18	35.3000	36.2200	35.2000	36.1000	+2.122%	36	475	+23.823%
2026-02-17	36.4800	36.4800	35.3500	35.3500	+1.932%	12	452	+26.450%
2026-02-13	37.0000	37.0000	34.6800	34.6800	-11.077%	63	414	+28.893%
2026-02-12	37.3200	39.0000	37.3200	39.0000	+4.642%	18	414	+14.615%
2026-02-11	36.8900	37.2700	36.8900	37.2700	+7.873%	4	414	+19.936%
2026-02-10	33.8000	34.5500	33.5500	34.5500	+2.068%	18	413	+29.378%
2026-02-09	36.7800	36.7800	33.4700	33.8500	-7.387%	41	428	+32.053%
2026-02-06	42.3900	42.3900	36.5500	36.5500	-25.026%	46	427	+22.298%
2026-02-05	42.9900	48.7500	42.9900	48.7500	+31.402%	94	418	-8.308%
2026-02-04	35.0000	39.1100	35.0000	37.1000	+5.788%	92	447	+20.485%
2026-02-03	31.7700	35.0700	31.7700	35.0700	+16.900%	10	414	+27.459%
2026-01-29	28.9300	30.5000	28.9300	30.0000	+22.150%	40	407	+49.000%
2026-01-27	24.5600	24.5600	24.5600	24.5600	-1.167%	1	403	+82.003%
2026-01-21	25.8500	26.2500	24.8200	24.8500	-3.307%	11	402	+79.879%
2026-01-20	25.0000	26.0500	22.7500	25.7000	+10.064%	612	409	+73.930%
2026-01-16	23.4700	23.4700	23.3500	23.3500	-3.313%	14	171	+91.435%
2026-01-15	23.8200	24.1500	23.8200	24.1500	+6.201%	4	171	+85.093%
2026-01-14	21.7100	22.7400	21.7100	22.7400	-4.534%	2	170	+96.570%
2026-01-13	24.6000	24.6000	23.8200	23.8200	-6.588%	4	169	+87.657%
2026-01-12	26.2800	26.2800	25.5000	25.5000	-5.415%	4	168	+75.294%
2026-01-09	26.7500	26.9600	26.7500	26.9600	-1.245%	4	167	+65.801%
2026-01-08	27.3000	27.3000	27.3000	27.3000	+4.278%	1	163	+63.736%
2026-01-07	25.5000	26.6500	25.5000	26.1800	-3.395%	12	162	+70.741%
2026-01-06	27.1000	27.1000	27.1000	27.1000	-6.616%	1	167	+64.945%
2025-12-31	29.0200	29.0200	29.0200	29.0200	+2.544%	1	165	+54.032%
2025-12-29	28.5800	28.6300	28.3000	28.3000	-0.352%	5	165	+57.951%
2025-12-26	28.4000	28.4000	28.4000	28.4000	+0.318%	3	164	+57.394%
2025-12-17	28.3100	28.3100	28.3100	28.3100	+10.113%	10	161	+57.895%
2025-12-12	25.8100	25.8100	25.7100	25.7100	+5.499%	8	161	+73.862%
2025-12-09	24.3700	24.3700	24.3700	24.3700	-11.058%	1	161	+83.422%
2025-12-03	27.4000	27.4000	27.4000	27.4000	-9.571%	1	162	+63.139%
2025-12-01	32.1500	32.5000	30.3000	30.3000	+2.642%	5	161	+47.525%
2025-11-25	29.5200	29.5200	29.5200	29.5200	+2.216%	2	158	+51.423%
2025-11-24	28.8800	28.8800	28.8800	28.8800	-4.624%	1	158	+54.778%
2025-11-21	30.2800	30.2800	30.2800	30.2800	+9.393%	1	159	+47.622%
2025-11-20	29.1800	29.1800	27.6800	27.6800	+5.851%	10	159	+61.488%
2025-11-19	27.0000	27.0000	26.1500	26.1500	+21.855%	7	149	+70.937%
2025-11-18	21.4600	21.4600	21.4600	21.4600	-1.060%	1	144	+108.295%
2025-11-14	22.4000	22.4000	21.6900	21.6900	+11.231%	3	144	+106.086%
2025-11-07	20.1300	20.1300	19.5000	19.5000	+20.000%	2	143	+129.231%
2025-11-05	16.1900	16.2600	15.7000	16.2500	+1.753%	76	145	+175.077%
2025-11-04	15.3000	16.1500	15.2900	15.9700	+10.596%	61	165	+179.900%
2025-11-03	14.1900	14.4700	14.0500	14.4400	+6.568%	111	249	+209.557%
2025-10-20	13.5500	13.5500	13.5500	13.5500	-1.455%	1	249	+229.889%
2025-10-15	13.3100	13.7500	13.1800	13.7500	+11.066%	80	249	+225.091%
2025-10-13	12.3600	12.4100	12.3600	12.3800	+19.038%	33	174	+261.066%
2025-10-03	10.4000	10.4000	10.4000	10.4000	-7.060%	1	141	+329.808%
2025-09-29	11.1800	11.1900	11.1800	11.1900	-12.097%	18	141	+299.464%
2025-09-25	12.2400	13.5300	12.0000	12.7300	+21.702%	12	137	+251.139%
2025-09-24	10.4200	10.7500	10.3300	10.4600	-1.134%	49	145	+327.342%
2025-09-22	10.5700	10.6400	10.5500	10.5800	-4.685%	10	140	+322.495%
2025-09-16	11.1600	11.1600	11.0300	11.1000	-4.884%	25	131	+302.703%
2025-09-11	11.6700	11.6800	11.4000	11.6700	+1.921%	6	154	+283.033%
2025-09-09	11.7000	11.7200	11.4500	11.4500	-7.287%	6	155	+290.393%
2025-09-08	12.8400	12.9500	12.1000	12.3500	+0.816%	164	156	+261.943%
2025-09-05	12.5300	12.5800	11.9500	12.2500	+7.645%	11	93	+264.898%
2025-08-21	11.3900	11.3900	11.3800	11.3800	-4.370%	3	104	+292.794%
2025-08-19	11.9000	11.9000	11.9000	11.9000	+8.974%	1	107	+275.630%
2025-08-18	10.9200	10.9200	10.9200	10.9200	-1.887%	1	106	+309.341%
2025-08-15	11.0800	11.6500	10.8900	11.1300	+7.953%	15	106	+301.617%
2025-08-12	10.3900	10.4100	10.1500	10.3100	-1.810%	18	91	+333.560%
2025-08-11	10.5000	10.5000	10.5000	10.5000	+14.130%	1	73	+325.714%
2025-07-25	9.2000	9.2000	9.2000	9.2000	-9.449%	1	73	+385.870%
2025-07-14	10.3700	10.3700	10.1600	10.1600	-1.071%	4	73	+339.961%
2025-07-11	10.2700	10.2700	10.2700	10.2700	-4.995%	1	73	+335.248%
2025-07-10	10.8100	10.8100	10.8100	10.8100	-4.925%	1	73	+313.506%
2025-07-09	11.3700	11.3700	11.3700	11.3700	-4.454%	1	73	+293.140%
2025-07-03	11.9000	11.9000	11.9000	11.9000	-43.815%	1	73	+275.630%
2025-05-09	21.1400	21.4800	21.1400	21.1800	-24.733%	160	73	+111.048%
2025-04-17	28.1400	28.1400	28.1400	28.1400	-14.312%	4	41	+58.849%
2025-04-09	36.2600	36.2600	32.8400	32.8400	-9.282%	40	41	+36.114%
2025-04-08	36.1600	45.1500	36.1600	36.2000	+13.658%	44	81	+23.481%
2025-03-11	31.8500	31.8500	31.8500	31.8500	-2.926%	1	37	+40.345%
2025-03-10	32.8100	32.8100	32.8100	32.8100	+63.886%	1	37	+36.239%
2025-02-19	20.0200	20.0200	20.0200	20.0200	-0.398%	1	37	+123.277%
2025-02-10	20.1000	20.1000	20.1000	20.1000	-9.214%	1	37	+122.388%
2025-02-03	22.1400	22.1400	22.1400	22.1400	-1.161%	1	38	+101.897%
2025-01-23	22.4000	22.4000	22.4000	22.4000	-10.400%	1	38	+99.554%
2025-01-14	25.0000	25.0000	25.0000	25.0000	-3.846%	1	38	+78.800%
2025-01-13	26.0000	26.0000	26.0000	26.0000	-6.508%	1	38	+71.923%
2024-12-23	27.0700	27.8100	27.0700	27.8100	+0.579%	6	37	+60.734%
2024-12-20	27.6500	27.6500	27.6500	27.6500	+15.208%	5	39	+61.664%
2024-12-16	24.0000	24.0000	24.0000	24.0000	-7.692%	1	35	+86.250%
2024-12-13	27.0000	27.0000	26.0000	26.0000	-10.499%	4	35	+71.923%
2024-12-10	29.0500	29.0500	29.0500	29.0500	-9.219%	1	34	+53.873%
2024-11-19	32.0000	32.0000	32.0000	32.0000	+5.715%	1	33	+39.688%
2024-11-11	31.7000	31.7000	30.2700	30.2700	-3.935%	2	33	+47.671%
2024-11-07	31.5100	31.5100	31.5100	31.5100	-9.971%	1	33	+41.860%
2024-10-30	35.0000	35.0000	35.0000	35.0000	+1.215%	1	32	+27.714%
2024-10-28	34.5800	34.5800	34.5800	34.5800	-1.200%	1	31	+29.265%
2024-10-14	35.0000	35.0000	35.0000	35.0000	-15.459%	1	31	+27.714%
2024-10-11	41.4000	41.4000	41.4000	41.4000	-1.546%	60	30	+7.971%
2024-10-07	42.3500	42.3500	42.0300	42.0500	0.000%	30	30	+6.302%