Dark

MSTR20270115P130
MSTR Jan 15 2027 130.00 Put (MSTR270115P00130000)
option OPRA

EOD

Jul 1, 2026

48.08-11.128%(-6.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	48.4300	48.4300	46.6000	48.0800	-11.128%	4	1,291	0.000%
2026-06-30	53.9300	54.9000	53.9300	54.1000	+7.299%	11	1,290	-11.128%
2026-06-29	54.1500	54.7000	50.0500	50.4200	-9.819%	12	1,285	-4.641%
2026-06-26	55.8000	56.3500	54.3000	55.9100	+3.729%	19	1,285	-14.005%
2026-06-25	51.5000	54.0500	51.5000	53.9000	+12.785%	93	1,287	-10.798%
2026-06-24	44.6000	49.1500	44.6000	47.7900	+15.323%	171	1,239	+0.607%
2026-06-23	40.4800	41.4400	39.7000	41.4400	+5.580%	14	1,094	+16.023%
2026-06-22	37.0200	39.2500	36.9000	39.2500	-0.381%	42	1,093	+22.497%
2026-06-18	36.8000	40.0000	36.8000	39.4000	+22.895%	14	1,082	+22.030%
2026-06-17	32.8500	33.3500	32.0000	32.0600	+4.532%	315	1,082	+49.969%
2026-06-16	30.6700	30.6700	30.6700	30.6700	+4.962%	1	1,082	+56.766%
2026-06-15	29.5500	29.5500	28.6200	29.2200	-10.341%	19	1,081	+64.545%
2026-06-12	35.0400	35.0400	32.5900	32.5900	-6.351%	2	1,072	+47.530%
2026-06-11	35.5300	36.6500	34.7700	34.8000	-4.840%	16	1,074	+38.161%
2026-06-10	35.7500	36.5700	35.7500	36.5700	-0.625%	13	1,064	+31.474%
2026-06-09	35.9500	37.1300	35.9500	36.8000	+13.721%	17	1,062	+30.652%
2026-06-08	33.5500	33.5500	32.3600	32.3600	-12.776%	2	1,061	+48.578%
2026-06-05	34.8000	39.0000	34.8000	37.1000	+15.938%	38	1,062	+29.596%
2026-06-04	33.0200	33.0500	32.0000	32.0000	-4.592%	42	1,059	+50.250%
2026-06-03	29.7500	33.6000	29.7200	33.5400	+13.772%	328	1,037	+43.351%
2026-06-02	30.2500	30.2500	28.7300	29.4800	+27.233%	10	801	+63.094%
2026-06-01	23.9000	23.9000	23.1300	23.1700	+9.035%	228	798	+107.510%
2026-05-29	21.4000	21.4500	21.2500	21.2500	-6.388%	24	854	+126.259%
2026-05-28	24.0000	24.0000	22.7000	22.7000	+7.075%	8	854	+111.806%
2026-05-27	21.2500	21.4200	21.0500	21.2000	+8.551%	8	854	+126.792%
2026-05-26	20.0000	20.0000	19.3000	19.5300	-1.114%	105	853	+146.185%
2026-05-22	19.6700	19.7500	19.6500	19.7500	+2.385%	10	787	+143.443%
2026-05-20	19.2500	19.2900	19.2000	19.2900	-3.308%	16	787	+149.248%
2026-05-19	19.8200	20.0100	19.8200	19.9500	-1.966%	14	774	+141.003%
2026-05-18	20.3000	20.3500	20.3000	20.3500	+16.286%	3	774	+136.265%
2026-05-15	18.3500	18.3500	17.4000	17.5000	+11.536%	21	774	+174.743%
2026-05-14	15.8000	15.8000	15.6900	15.6900	+0.577%	4	778	+206.437%
2026-05-12	15.6000	15.6000	15.6000	15.6000	+1.961%	1	776	+208.205%
2026-05-11	16.3000	16.3000	15.2600	15.3000	-10.787%	18	776	+214.248%
2026-05-08	16.7500	17.2000	16.7500	17.1500	-5.510%	4	784	+180.350%
2026-05-07	17.1800	18.1500	17.1800	18.1500	+4.913%	11	781	+164.904%
2026-05-06	17.2700	17.3000	16.9000	17.3000	+0.875%	51	782	+177.919%
2026-05-05	17.0700	17.3000	17.0700	17.1500	-2.612%	8	816	+180.350%
2026-05-04	17.5000	17.8300	17.5000	17.6100	-4.345%	58	812	+173.027%
2026-05-01	19.0000	19.0000	18.4100	18.4100	-14.571%	24	819	+161.162%
2026-04-30	21.5500	21.5500	21.5500	21.5500	-3.579%	1	819	+123.109%
2026-04-29	22.3500	22.3500	22.3500	22.3500	+2.288%	1	819	+115.123%
2026-04-28	21.8500	22.6500	21.6000	21.8500	+5.556%	95	819	+120.046%
2026-04-27	20.5500	20.9000	19.6000	20.7000	+0.485%	152	867	+132.271%
2026-04-24	19.4400	20.6500	19.4400	20.6000	+6.736%	17	806	+133.398%
2026-04-23	20.2000	20.2000	19.3000	19.3000	-1.026%	13	802	+149.119%
2026-04-22	19.4500	19.6500	19.4400	19.5000	-7.714%	35	802	+146.564%
2026-04-21	20.3800	21.3200	20.3800	21.1300	-0.095%	44	825	+127.544%
2026-04-20	22.3000	22.3000	21.1500	21.1500	+0.666%	8	825	+127.329%
2026-04-17	22.1800	22.1800	20.7900	21.0100	-22.956%	13	824	+128.843%
2026-04-15	27.2700	27.2700	27.2700	27.2700	-0.474%	1	833	+76.311%
2026-04-14	27.5000	27.5000	27.4000	27.4000	-9.272%	6	832	+75.474%
2026-04-13	31.0000	31.0000	30.2000	30.2000	-1.629%	2	833	+59.205%
2026-04-09	30.7500	31.2400	30.7000	30.7000	-3.972%	13	834	+56.612%
2026-04-08	31.8000	31.9700	31.8000	31.9700	-9.944%	12	833	+50.391%
2026-04-07	35.5000	35.5000	35.5000	35.5000	+4.197%	1	833	+35.437%
2026-04-06	34.1700	34.1700	33.8900	34.0700	-7.166%	12	833	+41.121%
2026-04-02	38.0000	38.0000	36.7000	36.7000	+0.741%	5	832	+31.008%
2026-03-31	36.4200	37.2000	36.4200	36.4300	+1.902%	4	832	+31.979%
2026-03-30	33.2900	35.7500	33.2900	35.7500	+1.562%	28	831	+34.490%
2026-03-27	35.3900	35.3900	35.0600	35.2000	+21.884%	3	827	+36.591%
2026-03-25	29.0500	29.0500	28.8800	28.8800	-7.879%	5	826	+66.482%
2026-03-24	31.1200	31.8000	31.1200	31.3500	+2.217%	4	826	+53.365%
2026-03-23	30.6800	30.6800	30.4200	30.6700	-4.752%	4	825	+56.766%
2026-03-20	32.2000	32.2000	32.2000	32.2000	0.000%	5	824	+49.317%
2026-03-19	32.2000	32.2000	32.2000	32.2000	+7.656%	4	824	+49.317%
2026-03-18	30.3100	30.3100	29.9100	29.9100	+8.095%	15	828	+60.749%
2026-03-17	28.7900	28.7900	27.3000	27.6700	-7.148%	14	828	+73.762%
2026-03-16	29.6000	29.8000	29.6000	29.8000	-3.310%	2	827	+61.342%
2026-03-13	30.5700	30.8200	30.5700	30.8200	-7.918%	11	826	+56.003%
2026-03-12	33.4700	33.4700	33.4700	33.4700	+3.302%	10	823	+43.651%
2026-03-11	32.4000	32.4000	32.4000	32.4000	+0.652%	6	823	+48.395%
2026-03-10	32.5500	33.0300	31.7800	32.1900	-5.324%	46	827	+49.363%
2026-03-09	33.9900	34.0000	33.9900	34.0000	-4.090%	4	819	+41.412%
2026-03-06	34.5000	35.4500	34.5000	35.4500	+8.676%	11	820	+35.628%
2026-03-05	31.8800	32.6200	31.1500	32.6200	+5.023%	34	815	+47.394%
2026-03-04	32.0000	32.1000	30.7100	31.0600	-12.334%	255	803	+54.797%
2026-03-03	36.5600	37.5200	35.4300	35.4300	+2.399%	234	841	+35.704%
2026-03-02	36.1000	36.1400	34.3500	34.6000	-8.707%	61	689	+38.960%
2026-02-27	38.0500	38.0500	37.2500	37.9000	+2.074%	39	679	+26.860%
2026-02-26	36.4500	37.9500	36.4500	37.1300	+4.946%	18	670	+29.491%
2026-02-25	37.1500	37.2000	35.3800	35.3800	-12.099%	42	640	+35.896%
2026-02-24	40.7000	40.7000	40.2000	40.2500	+1.641%	15	640	+19.453%
2026-02-23	39.2000	39.6000	39.2000	39.6000	+6.940%	4	626	+21.414%
2026-02-20	36.6500	37.0300	36.6500	37.0300	-4.562%	17	626	+29.841%
2026-02-19	41.0000	41.0000	38.8000	38.8000	+0.832%	8	629	+23.918%
2026-02-18	39.8000	39.8000	37.9500	38.4800	+0.208%	100	627	+24.948%
2026-02-17	39.5200	39.5200	38.3500	38.4000	+2.949%	24	614	+25.208%
2026-02-13	40.3000	40.3000	37.3000	37.3000	-10.423%	26	604	+28.901%
2026-02-12	40.5500	42.3000	40.5500	41.6400	+1.561%	28	604	+15.466%
2026-02-11	38.7300	41.0000	38.7300	41.0000	+8.753%	32	598	+17.268%
2026-02-10	36.4000	37.7000	36.3900	37.7000	+4.722%	13	572	+27.533%
2026-02-09	40.0000	40.0000	36.0000	36.0000	-6.323%	230	565	+33.556%
2026-02-06	44.1000	44.1000	38.4300	38.4300	-20.910%	89	566	+25.111%
2026-02-05	42.2000	48.5900	42.2000	48.5900	+24.942%	92	526	-1.050%
2026-02-04	37.7500	42.2100	37.7500	38.8900	+5.536%	36	585	+23.631%
2026-02-03	35.3000	38.7400	34.8500	36.8500	+13.385%	74	605	+30.475%
2026-02-02	32.0200	32.5000	32.0200	32.5000	+5.348%	3	553	+47.938%
2026-01-30	32.6000	32.6000	30.8500	30.8500	-5.223%	7	553	+55.851%
2026-01-29	32.4500	33.1500	31.3500	32.5500	+19.669%	161	554	+47.711%
2026-01-28	27.1000	27.2000	27.1000	27.2000	-2.229%	101	651	+76.765%
2026-01-27	27.0700	27.8200	27.0700	27.8200	+4.469%	10	583	+72.825%
2026-01-26	27.2900	27.4400	26.6300	26.6300	-1.370%	6	582	+80.548%
2026-01-23	27.0000	27.0000	27.0000	27.0000	-1.244%	1	580	+78.074%
2026-01-22	27.2200	27.3400	27.2200	27.3400	-0.219%	5	579	+75.860%
2026-01-21	28.3000	28.3000	27.0300	27.4000	-1.792%	3	582	+75.474%
2026-01-20	27.9500	28.3600	27.7000	27.9000	+9.155%	7	581	+72.330%
2026-01-16	25.5600	25.5600	25.5600	25.5600	+0.235%	5	574	+88.106%
2026-01-15	25.1400	25.5000	25.1400	25.5000	+6.206%	6	574	+88.549%
2026-01-14	24.7500	24.7500	24.0100	24.0100	-7.118%	4	572	+100.250%
2026-01-13	26.6800	26.6800	25.8500	25.8500	-9.139%	6	572	+85.996%
2026-01-12	28.2700	28.4500	28.2700	28.4500	-3.690%	2	566	+68.998%
2026-01-09	30.0000	30.0000	29.5400	29.5400	+10.347%	2	566	+62.762%
2026-01-08	27.6900	27.6900	26.7700	26.7700	-6.790%	4	565	+79.604%
2026-01-07	27.9000	28.7200	27.9000	28.7200	-3.624%	6	564	+67.409%
2026-01-06	28.8000	29.8000	28.8000	29.8000	+4.967%	6	564	+61.342%
2026-01-05	28.3900	28.3900	28.3900	28.3900	-6.735%	1	560	+69.355%
2026-01-02	31.2000	31.2000	30.4100	30.4400	-1.806%	136	560	+57.950%
2025-12-31	30.6500	31.0000	30.6500	31.0000	+1.142%	33	637	+55.097%
2025-12-30	30.6500	30.6500	30.6500	30.6500	+0.492%	10	637	+56.868%
2025-12-26	31.0000	31.0000	30.5000	30.5000	-0.164%	3	637	+57.639%
2025-12-24	30.7000	30.8100	30.5500	30.5500	+0.992%	52	636	+57.381%
2025-12-23	30.4300	30.4300	30.2500	30.2500	+2.891%	4	636	+58.942%
2025-12-22	28.5000	29.4000	28.5000	29.4000	-2.065%	23	632	+63.537%
2025-12-16	30.2500	30.5000	30.0200	30.0200	-3.473%	9	613	+60.160%
2025-12-15	30.6100	31.1000	30.6100	31.1000	+12.722%	3	612	+54.598%
2025-12-12	27.5900	27.5900	27.5900	27.5900	-1.182%	2	610	+74.266%
2025-12-11	28.9500	29.9000	27.8800	27.9200	+1.898%	155	612	+72.206%
2025-12-10	27.4000	27.4000	27.4000	27.4000	+6.202%	10	591	+75.474%
2025-12-09	28.5000	28.5000	25.8000	25.8000	-8.185%	11	601	+86.357%
2025-12-08	28.1000	28.1000	28.1000	28.1000	-4.584%	10	611	+71.103%
2025-12-05	30.0400	30.0400	29.4200	29.4500	+1.727%	51	621	+63.260%
2025-12-04	28.9500	28.9500	28.9500	28.9500	+2.660%	1	582	+66.079%
2025-12-03	29.2900	29.2900	28.2000	28.2000	-3.491%	31	581	+70.496%
2025-12-02	30.0600	30.0600	29.2200	29.2200	-9.675%	3	585	+64.545%
2025-12-01	32.5300	35.2100	32.3500	32.3500	+15.825%	114	584	+48.624%
2025-11-28	28.9000	28.9000	27.9300	27.9300	-5.161%	13	508	+72.145%
2025-11-26	29.4500	29.4500	29.4500	29.4500	-1.505%	5	499	+63.260%
2025-11-24	31.0000	32.0000	29.9000	29.9000	-3.611%	23	499	+60.803%
2025-11-21	32.7400	32.7400	30.3500	31.0200	+4.164%	17	485	+54.997%
2025-11-20	28.6000	30.5000	28.6000	29.7800	+10.092%	31	473	+61.451%
2025-11-19	24.6000	27.0500	24.5100	27.0500	+9.514%	31	448	+77.745%
2025-11-18	24.7000	24.7000	24.7000	24.7000	-0.403%	50	417	+94.656%
2025-11-14	24.4600	24.8000	24.4600	24.8000	+31.217%	3	397	+93.871%
2025-11-10	18.8800	18.9000	18.8800	18.9000	-11.723%	2	397	+154.392%
2025-11-07	21.4100	21.4100	21.4100	21.4100	+22.553%	4	396	+124.568%
2025-11-05	17.4700	17.4700	17.4700	17.4700	+1.393%	1	400	+175.215%
2025-11-04	16.5500	17.2600	16.1500	17.2300	+10.733%	62	401	+179.048%
2025-11-03	15.7600	15.7600	15.3100	15.5600	+9.965%	128	417	+208.997%
2025-10-21	14.1500	14.1500	14.1500	14.1500	+6.311%	1	417	+239.788%
2025-10-13	13.3500	13.3500	13.3100	13.3100	+15.739%	31	417	+261.232%
2025-09-24	11.3500	11.5000	11.3500	11.5000	+1.411%	40	386	+318.087%
2025-09-23	11.3400	11.3400	11.3400	11.3400	-3.077%	36	348	+323.986%
2025-09-17	11.5500	11.7000	11.5500	11.7000	-1.099%	2	312	+310.940%
2025-09-16	11.8200	11.8300	11.8200	11.8300	-5.360%	2	312	+306.424%
2025-09-15	11.9600	12.5000	11.9600	12.5000	+5.932%	3	311	+284.640%
2025-09-12	11.8000	11.8000	11.8000	11.8000	-2.801%	1	314	+307.458%
2025-09-11	12.1400	12.1400	12.1400	12.1400	-2.646%	2	314	+296.046%
2025-09-02	12.4700	12.4700	12.4700	12.4700	+10.354%	1	312	+285.565%
2025-08-12	11.3000	11.3000	11.3000	11.3000	+7.619%	3	313	+325.487%
2025-08-07	10.5000	10.5000	10.5000	10.5000	+2.140%	1	310	+357.905%
2025-07-29	10.2800	10.2800	10.2800	10.2800	+3.317%	1	310	+367.704%
2025-07-21	9.9500	9.9500	9.9500	9.9500	-7.870%	1	309	+383.216%
2025-07-15	10.8000	10.8000	10.8000	10.8000	-1.818%	1	308	+345.185%
2025-07-14	11.0000	11.0000	11.0000	11.0000	-12.698%	1	308	+337.091%
2025-07-08	13.0000	13.0000	12.6000	12.6000	-8.029%	7	309	+281.587%
2025-07-01	13.7000	13.7000	13.7000	13.7000	-3.521%	8	308	+250.949%
2025-06-23	14.2000	14.2000	14.2000	14.2000	-25.498%	1	304	+238.592%
2025-05-16	19.0600	19.0600	19.0600	19.0600	-15.289%	2	305	+152.256%
2025-05-12	22.5000	22.5000	22.5000	22.5000	-1.875%	1	305	+113.689%
2025-05-09	22.4900	22.9300	22.4400	22.9300	-6.789%	152	305	+109.682%
2025-05-06	24.6000	24.6000	24.6000	24.6000	+2.287%	1	302	+95.447%
2025-05-02	24.0500	24.0500	24.0500	24.0500	-3.800%	2	302	+99.917%
2025-05-01	24.9000	25.0000	24.9000	25.0000	-3.475%	2	302	+92.320%
2025-04-29	25.9000	25.9000	25.9000	25.9000	-4.074%	2	302	+85.637%
2025-04-28	27.0000	27.0000	27.0000	27.0000	-10.090%	1	302	+78.074%
2025-04-17	30.0300	30.0300	30.0300	30.0300	-1.541%	1	301	+60.107%
2025-04-15	30.5000	30.5000	30.5000	30.5000	-12.857%	2	301	+57.639%
2025-04-10	33.2500	36.0000	33.2500	35.0000	+42.857%	11	301	+37.371%
2025-03-26	24.5000	24.5000	24.5000	24.5000	+0.616%	1	299	+96.245%
2025-03-25	24.4500	24.5000	24.3500	24.3500	-2.012%	6	298	+97.454%
2025-03-24	24.8000	25.0000	24.7500	24.8500	-24.924%	60	297	+93.481%
2025-03-13	33.1000	33.1000	33.1000	33.1000	+1.223%	4	295	+45.257%
2025-03-12	34.0800	34.0800	32.6200	32.7000	-15.131%	30	295	+47.034%
2025-03-10	35.5000	38.5300	33.9700	38.5300	+31.278%	15	295	+24.786%
2025-03-07	29.3500	29.3500	29.3500	29.3500	-6.707%	2	295	+63.816%
2025-02-28	33.0000	33.0000	31.2500	31.4600	-2.328%	44	296	+52.829%
2025-02-27	30.3200	32.2100	30.3200	32.2100	+11.069%	96	316	+49.270%
2025-02-25	29.8600	29.8600	29.0000	29.0000	+18.512%	41	333	+65.793%
2025-02-24	24.4800	24.4800	23.3000	24.4700	+6.856%	36	307	+96.485%
2025-02-21	23.1500	23.1500	22.9000	22.9000	+6.413%	4	307	+109.956%
2025-02-19	21.5200	21.5200	21.5200	21.5200	-7.639%	1	307	+123.420%
2025-02-03	23.3000	23.3000	23.3000	23.3000	-15.273%	1	306	+106.352%
2025-01-13	28.2000	28.2000	27.5000	27.5000	-1.786%	96	306	+74.836%
2025-01-10	28.0000	28.0000	28.0000	28.0000	-9.238%	60	212	+71.714%
2025-01-06	30.8500	30.8500	30.8500	30.8500	+1.480%	1	212	+55.851%
2025-01-02	30.4000	30.4000	30.4000	30.4000	-0.328%	1	211	+58.158%
2024-12-19	29.5000	30.5000	29.5000	30.5000	+9.712%	20	211	+57.639%
2024-12-13	28.6500	28.6500	27.8000	27.8000	-20.115%	32	211	+72.950%
2024-12-06	35.1000	35.1000	34.8000	34.8000	-3.333%	6	214	+38.161%
2024-12-05	36.0000	36.0000	36.0000	36.0000	+2.710%	2	212	+33.556%
2024-12-03	35.0500	35.0500	35.0500	35.0500	-1.958%	10	214	+37.175%
2024-11-29	35.4500	36.0500	35.4500	35.7500	-2.001%	186	204	+34.490%
2024-11-27	35.7500	36.4800	35.7500	36.4800	-2.668%	20	189	+31.798%
2024-11-26	36.5500	37.4800	35.6500	37.4800	+4.111%	30	189	+28.282%
2024-11-25	38.1000	38.1000	36.0000	36.0000	-3.923%	12	190	+33.556%
2024-11-22	38.1000	38.2000	36.2500	37.4700	-6.512%	80	191	+28.316%
2024-11-21	37.0000	40.0800	37.0000	40.0800	+4.921%	31	168	+19.960%
2024-11-20	35.6000	38.2000	35.6000	38.2000	+12.518%	27	176	+25.864%
2024-11-19	34.0000	35.0000	33.7400	33.9500	-1.365%	258	197	+41.620%
2024-11-18	36.7900	36.7900	34.4200	34.4200	-5.517%	33	62	+39.686%
2024-11-13	34.4500	36.4300	34.4500	36.4300	+10.461%	10	50	+31.979%
2024-11-12	32.9800	32.9800	32.9800	32.9800	+3.711%	1	53	+45.785%
2024-11-11	31.7500	31.8000	31.7500	31.8000	-8.278%	10	53	+51.195%
2024-11-08	34.6700	34.6700	34.6700	34.6700	-4.883%	2	63	+38.679%
2024-11-07	36.4500	36.4500	36.4500	36.4500	-10.222%	5	63	+31.907%
2024-11-05	39.3000	40.6000	39.2500	40.6000	-0.246%	30	58	+18.424%
2024-11-04	40.7500	40.8500	40.7000	40.7000	-1.429%	10	45	+18.133%
2024-10-18	41.8000	41.8000	41.2900	41.2900	-3.302%	4	52	+16.445%
2024-10-17	42.3200	42.7000	42.3200	42.7000	-2.955%	8	52	+12.600%
2024-10-15	42.8400	44.0000	42.8400	44.0000	+13.140%	3	47	+9.273%
2024-10-14	38.8900	38.8900	38.8900	38.8900	-6.850%	5	48	+23.631%
2024-10-11	42.1500	42.1500	41.7500	41.7500	-6.095%	22	43	+15.162%
2024-10-10	44.8000	44.8000	44.4600	44.4600	+2.113%	11	40	+8.142%
2024-10-09	44.0000	44.0000	43.5400	43.5400	-3.566%	5	31	+10.427%
2024-10-07	45.6200	45.6200	45.0000	45.1500	-3.936%	19	27	+6.489%
2024-10-04	47.0000	47.0000	47.0000	47.0000	-0.212%	4	16	+2.298%
2024-09-27	47.0000	47.1000	47.0000	47.1000	+0.213%	20	18	+2.081%
2024-09-26	47.0000	47.0000	47.0000	47.0000	-11.237%	3	18	+2.298%
2024-09-19	53.3500	53.3500	52.7500	52.9500	-8.707%	15	15	-9.197%
2024-09-17	58.0000	58.0000	58.0000	58.0000	+0.346%	1	2	-17.103%
2024-09-16	57.8000	57.8000	57.8000	57.8000	0.000%	1	1	-16.817%