Dark

MSTR20270115P135
MSTR Jan 15 2027 135.00 Put (MSTR270115P00135000)
option OPRA

EOD

Jul 1, 2026

50.20-13.269%(-7.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	52.5500	52.5500	50.2000	50.2000	-13.269%	5	1,079	0.000%
2026-06-30	57.8000	57.8800	57.8000	57.8800	-3.742%	11	1,079	-13.269%
2026-06-26	60.1300	60.4900	60.1300	60.1300	+3.405%	5	1,075	-16.514%
2026-06-25	57.5000	58.2300	55.9500	58.1500	+12.411%	71	1,075	-13.672%
2026-06-24	49.6800	53.0900	49.6800	51.7300	+17.302%	40	1,050	-2.958%
2026-06-23	43.5500	44.1000	43.5500	44.1000	+6.137%	40	1,045	+13.832%
2026-06-18	41.1500	41.5500	40.3500	41.5500	+17.373%	68	1,038	+20.818%
2026-06-17	35.5800	35.5800	35.4000	35.4000	+2.907%	20	1,038	+41.808%
2026-06-16	34.4000	34.4000	34.4000	34.4000	+9.033%	1	1,038	+45.930%
2026-06-15	31.7500	32.5000	30.7300	31.5500	-11.501%	46	1,038	+59.113%
2026-06-12	38.3200	38.3200	35.4000	35.6500	-10.314%	7	1,027	+40.813%
2026-06-11	39.7500	39.7500	39.7500	39.7500	-0.176%	1	1,029	+26.289%
2026-06-10	39.0500	39.8200	39.0500	39.8200	-4.048%	4	1,028	+26.067%
2026-06-09	38.6100	41.5000	38.6100	41.5000	+16.084%	3	1,027	+20.964%
2026-06-08	37.1000	37.1000	35.5500	35.7500	-12.485%	17	1,026	+40.420%
2026-06-05	39.2700	40.8500	39.2700	40.8500	+15.070%	31	1,029	+22.889%
2026-06-04	34.9500	35.8500	34.9500	35.5000	+1.487%	44	1,029	+41.408%
2026-06-03	32.6000	35.4300	32.6000	34.9800	+6.972%	43	1,011	+43.511%
2026-06-02	29.5000	32.8500	29.5000	32.7000	+27.734%	69	1,029	+53.517%
2026-06-01	27.3500	27.3500	25.6000	25.6000	+1.587%	88	1,020	+96.094%
2026-05-29	25.2000	25.2000	25.2000	25.2000	-0.079%	1	1,023	+99.206%
2026-05-28	26.5000	26.5000	24.8900	25.2200	+7.640%	64	1,022	+99.048%
2026-05-27	23.6500	23.6500	23.4300	23.4300	+6.743%	4	987	+114.255%
2026-05-26	21.9500	21.9500	21.9500	21.9500	+0.642%	3	987	+128.702%
2026-05-22	21.8100	21.8100	21.8100	21.8100	+2.059%	3	987	+130.170%
2026-05-21	21.7200	21.7200	21.3000	21.3700	-1.065%	4	985	+134.909%
2026-05-18	21.5500	21.6000	21.5500	21.6000	+8.816%	60	985	+132.407%
2026-05-15	19.8100	20.2500	19.8100	19.8500	+7.008%	13	988	+152.897%
2026-05-14	18.5500	18.5500	18.5500	18.5500	-4.184%	3	1,025	+170.620%
2026-05-13	19.3600	19.3600	19.3600	19.3600	+6.667%	1	1,027	+159.298%
2026-05-12	18.1500	18.1500	18.1500	18.1500	+1.227%	10	1,027	+176.584%
2026-05-11	17.9300	17.9300	17.9300	17.9300	-5.632%	3	1,027	+179.978%
2026-05-08	19.3000	19.3000	19.0000	19.0000	+1.225%	11	1,040	+164.211%
2026-05-06	18.7700	18.7700	18.7700	18.7700	-1.984%	2	1,038	+167.448%
2026-05-05	19.1000	19.1500	19.1000	19.1500	-1.694%	5	1,038	+162.141%
2026-05-04	19.5500	19.5500	19.2600	19.4800	-3.325%	5	1,039	+157.700%
2026-05-01	21.9300	21.9300	20.1500	20.1500	-11.970%	74	982	+149.132%
2026-04-30	23.2000	23.2000	22.8900	22.8900	-8.623%	2	982	+119.310%
2026-04-29	24.4500	25.0500	24.4500	25.0500	+6.823%	61	983	+100.399%
2026-04-28	24.0000	24.5000	23.3800	23.4500	+1.078%	180	982	+114.072%
2026-04-27	22.3500	23.2000	21.5500	23.2000	+2.203%	77	975	+116.379%
2026-04-24	22.4500	22.8500	22.3500	22.7000	+4.176%	14	948	+121.145%
2026-04-23	22.2000	22.2000	20.9700	21.7900	+1.585%	26	938	+130.381%
2026-04-22	21.8000	21.8000	21.3500	21.4500	-9.722%	62	918	+134.033%
2026-04-21	22.5800	23.7600	22.4000	23.7600	-0.793%	53	886	+111.279%
2026-04-20	23.9500	23.9500	23.9500	23.9500	+1.915%	1	886	+109.603%
2026-04-17	24.1300	24.1900	22.8200	23.5000	-19.244%	78	886	+113.617%
2026-04-16	29.9700	29.9700	29.1000	29.1000	+0.345%	20	825	+72.509%
2026-04-15	30.5800	30.5800	29.0000	29.0000	-4.574%	134	825	+73.103%
2026-04-14	29.6000	30.5000	29.6000	30.3900	-17.642%	8	725	+65.186%
2026-04-06	37.8400	37.8400	36.9000	36.9000	-5.263%	2	718	+36.043%
2026-04-01	37.5900	38.9500	37.5900	38.9500	-0.991%	5	719	+28.883%
2026-03-31	40.2500	40.2500	39.3400	39.3400	-1.650%	11	714	+27.605%
2026-03-30	37.6300	40.0000	37.6300	40.0000	+2.960%	2	725	+25.500%
2026-03-27	36.4700	38.8500	36.4700	38.8500	+11.831%	2	726	+29.215%
2026-03-26	33.1100	34.7400	33.0800	34.7400	+5.273%	14	727	+44.502%
2026-03-25	33.0000	33.0000	33.0000	33.0000	-2.367%	1	724	+52.121%
2026-03-24	33.7500	34.0000	33.7500	33.8000	+1.289%	25	724	+48.521%
2026-03-23	32.6500	33.3700	32.6500	33.3700	-3.888%	3	722	+50.435%
2026-03-20	35.6000	35.6000	34.6200	34.7200	+0.696%	66	722	+44.585%
2026-03-19	35.6000	35.6000	34.4200	34.4800	+4.643%	15	719	+45.592%
2026-03-18	32.9500	32.9500	32.9500	32.9500	+9.943%	2	707	+52.352%
2026-03-17	30.8500	30.8500	29.8000	29.9700	-9.182%	6	709	+67.501%
2026-03-13	33.0000	33.0000	33.0000	33.0000	-7.251%	1	705	+52.121%
2026-03-12	36.1000	36.2400	35.5200	35.5800	-1.440%	59	704	+41.091%
2026-03-11	34.2000	36.1000	34.2000	36.1000	+2.266%	3	712	+39.058%
2026-03-10	35.4500	35.5500	34.7000	35.3000	-3.788%	33	713	+42.210%
2026-03-09	34.6000	36.6900	34.6000	36.6900	-2.705%	15	691	+36.822%
2026-03-06	37.0900	37.7100	37.0900	37.7100	+6.706%	16	692	+33.121%
2026-03-05	34.4000	36.1000	34.4000	35.3400	+5.430%	7	683	+42.049%
2026-03-04	35.1300	35.1700	33.5000	33.5200	-13.251%	23	684	+49.761%
2026-03-03	39.5000	39.5000	38.6400	38.6400	+2.087%	11	666	+29.917%
2026-03-02	37.7500	37.8500	37.6500	37.8500	-7.480%	9	667	+32.629%
2026-02-27	40.6000	40.9100	40.1500	40.9100	+4.097%	32	658	+22.708%
2026-02-26	38.7000	40.0400	38.7000	39.3000	+2.853%	7	647	+27.735%
2026-02-25	40.1000	40.1000	38.2100	38.2100	-10.932%	31	616	+31.379%
2026-02-24	42.9000	42.9000	42.9000	42.9000	-1.493%	1	616	+17.016%
2026-02-23	40.9000	43.5500	40.9000	43.5500	+8.875%	11	615	+15.270%
2026-02-20	40.6100	40.6100	39.0500	40.0000	-6.738%	74	615	+25.500%
2026-02-19	42.9200	43.0500	42.8900	42.8900	+4.051%	3	582	+17.044%
2026-02-13	42.2000	42.2000	41.2200	41.2200	-8.502%	12	581	+21.786%
2026-02-12	45.0500	45.0500	45.0500	45.0500	+3.326%	1	581	+11.432%
2026-02-11	41.8000	43.6000	41.8000	43.6000	+10.520%	8	580	+15.138%
2026-02-10	39.9000	39.9000	39.4500	39.4500	+0.766%	11	578	+27.250%
2026-02-09	42.6800	42.6800	39.1500	39.1500	-5.663%	19	578	+28.225%
2026-02-06	47.0200	47.0200	41.5000	41.5000	-23.304%	32	571	+20.964%
2026-02-05	47.4000	54.1100	47.4000	54.1100	+26.278%	14	575	-7.226%
2026-02-04	42.1800	45.2500	42.1700	42.8500	+2.219%	1,192	567	+17.153%
2026-02-03	37.8500	41.9200	37.8500	41.9200	+19.023%	55	1,146	+19.752%
2026-02-02	33.8800	35.2200	33.8800	35.2200	+5.607%	2	1,200	+42.533%
2026-01-30	33.2500	33.3500	33.0000	33.3500	-5.256%	44	1,199	+50.525%
2026-01-29	32.1900	36.2500	32.1900	35.2000	+17.726%	69	1,191	+42.614%
2026-01-28	29.9000	29.9000	29.9000	29.9000	-0.267%	2	1,246	+67.893%
2026-01-23	29.9800	29.9800	29.9800	29.9800	+1.113%	2	1,246	+67.445%
2026-01-22	29.6000	29.6500	29.6000	29.6500	-3.105%	2	1,246	+69.309%
2026-01-21	30.6000	30.6000	30.6000	30.6000	+0.328%	1	1,245	+64.052%
2026-01-20	30.5000	30.5000	30.5000	30.5000	+12.256%	2	1,244	+64.590%
2026-01-15	27.2000	27.2000	27.1700	27.1700	-1.200%	2	1,244	+84.763%
2026-01-14	25.7000	27.5000	25.7000	27.5000	-2.655%	4	1,244	+82.545%
2026-01-13	29.2500	29.9000	28.2500	28.2500	-6.704%	6	1,244	+77.699%
2026-01-12	31.7000	31.7000	30.2800	30.2800	-4.419%	3	1,245	+65.786%
2026-01-09	30.5100	31.6800	30.5100	31.6800	+10.000%	36	1,244	+58.460%
2026-01-08	29.4500	29.4500	28.8000	28.8000	-9.148%	51	1,209	+74.306%
2026-01-06	31.7000	31.7000	31.7000	31.7000	+3.257%	2	1,158	+58.360%
2026-01-05	30.6000	30.7000	30.5000	30.7000	-6.630%	14	1,157	+63.518%
2026-01-02	34.1000	34.1000	32.8800	32.8800	-3.860%	24	1,157	+52.676%
2025-12-31	33.8000	34.2000	33.5000	34.2000	+4.110%	4	1,153	+46.784%
2025-12-29	32.5000	32.8500	32.4700	32.8500	-1.499%	19	1,153	+52.816%
2025-12-26	33.3500	33.3500	33.3500	33.3500	+3.251%	1	1,152	+50.525%
2025-12-19	32.3000	32.3000	32.3000	32.3000	-2.857%	1	1,151	+55.418%
2025-12-18	33.2500	33.2500	33.2500	33.2500	+17.908%	10	1,151	+50.977%
2025-12-09	28.4700	28.4700	28.0000	28.2000	-10.105%	106	1,151	+78.014%
2025-12-08	31.2900	31.3700	31.2700	31.3700	+0.868%	4	1,052	+60.026%
2025-12-03	31.1000	31.1000	31.1000	31.1000	-16.398%	1	1,052	+61.415%
2025-12-01	37.3000	37.8500	37.2000	37.2000	+20.000%	40	1,051	+34.946%
2025-11-28	31.0000	31.0000	31.0000	31.0000	-2.054%	2	1,051	+61.935%
2025-11-26	32.4000	32.4000	31.6500	31.6500	-1.094%	4	1,051	+58.610%
2025-11-25	32.4000	32.4000	32.0000	32.0000	-1.840%	3	1,051	+56.875%
2025-11-24	32.6000	32.6000	32.6000	32.6000	-2.976%	13	1,051	+53.988%
2025-11-21	34.8000	34.8000	33.4000	33.6000	+5.263%	31	1,051	+49.405%
2025-11-20	33.0300	33.0300	31.9200	31.9200	+3.974%	9	1,037	+57.268%
2025-11-19	29.4900	30.7000	29.4700	30.7000	+8.981%	3	1,028	+63.518%
2025-11-17	28.1700	28.1700	28.1700	28.1700	+7.233%	1	1,028	+78.204%
2025-11-14	26.2700	26.2700	26.2700	26.2700	+8.330%	1	1,029	+91.093%
2025-11-13	24.2500	24.2500	24.2500	24.2500	+18.005%	1	1,028	+107.010%
2025-11-11	20.5600	20.5600	20.5400	20.5500	-0.243%	4	1,027	+144.282%
2025-11-10	20.2000	20.6000	20.2000	20.6000	+29.560%	3	1,027	+143.689%
2025-10-31	16.1600	16.1600	15.9000	15.9000	+0.952%	8	1,024	+215.723%
2025-10-22	15.7500	15.7500	15.7500	15.7500	-0.943%	1	1,023	+218.730%
2025-10-20	15.9000	15.9000	15.9000	15.9000	-1.548%	23	1,022	+215.723%
2025-10-16	16.1500	16.1500	16.1500	16.1500	+9.715%	2	1,024	+210.836%
2025-10-13	14.7200	14.7200	14.7200	14.7200	+11.515%	23	1,022	+241.033%
2025-10-10	13.2500	13.2500	13.2000	13.2000	-0.528%	2	1,022	+280.303%
2025-10-09	13.2700	13.2700	13.2700	13.2700	+16.916%	1	1,022	+278.297%
2025-10-02	11.3500	11.3500	11.3500	11.3500	-12.692%	3	1,022	+342.291%
2025-09-30	13.0000	13.0000	13.0000	13.0000	+4.418%	3	1,025	+286.154%
2025-09-29	12.8600	12.8600	12.4500	12.4500	+2.893%	4	1,022	+303.213%
2025-09-23	12.1000	12.1000	12.1000	12.1000	-1.305%	36	1,022	+314.876%
2025-09-17	12.2900	12.2900	12.2600	12.2600	-3.541%	2	1,022	+309.462%
2025-09-16	12.7200	12.7200	12.7100	12.7100	-3.712%	2	1,023	+294.965%
2025-09-02	13.2000	13.2000	13.2000	13.2000	0.000%	1	1,023	+280.303%
2025-08-19	13.2000	13.2000	13.2000	13.2000	+2.724%	2	1,023	+280.303%
2025-08-05	12.8500	12.8500	12.8500	12.8500	+18.324%	3	1,023	+290.661%
2025-07-29	11.2000	11.2000	10.8600	10.8600	+2.453%	10	1,023	+362.247%
2025-07-21	10.6000	10.6000	10.6000	10.6000	-10.169%	1	1,023	+373.585%
2025-07-11	11.8000	11.8000	11.8000	11.8000	-2.479%	5	1,023	+325.424%
2025-07-10	12.1000	12.1000	12.1000	12.1000	-10.833%	5	1,028	+314.876%
2025-07-08	13.5700	13.5700	13.5700	13.5700	-25.685%	1	1,023	+269.934%
2025-05-23	18.2600	18.2600	18.2600	18.2600	-5.044%	6	1,023	+174.918%
2025-05-19	18.8700	19.2300	18.8700	19.2300	-19.303%	2	1,023	+161.050%
2025-05-09	23.8300	23.8300	23.8300	23.8300	-12.966%	4	1,023	+110.659%
2025-05-06	27.3800	27.3800	27.3800	27.3800	+1.407%	1	1,023	+83.346%
2025-03-26	27.0000	27.0000	27.0000	27.0000	+2.118%	1	1,023	+85.926%
2025-03-25	26.1000	26.4400	26.0000	26.4400	-0.038%	7	1,023	+89.864%
2025-03-24	26.5500	26.7500	26.4000	26.4500	-15.898%	54	1,023	+89.792%
2025-03-14	31.4500	31.4500	31.4500	31.4500	-22.076%	14	1,023	+59.618%
2025-03-10	40.3600	40.3600	40.3600	40.3600	+25.420%	6	1,030	+24.381%
2025-03-07	32.1900	33.2800	31.3500	32.1800	-3.072%	2,008	1,036	+55.998%
2025-03-03	33.2000	33.2000	33.2000	33.2000	-1.571%	4	46	+51.205%
2025-02-27	33.7300	33.7300	33.7300	33.7300	+8.806%	3	46	+48.829%
2025-02-25	31.0000	31.0000	31.0000	31.0000	+41.876%	4	45	+61.935%
2025-02-19	21.8500	21.8500	21.8500	21.8500	-4.585%	1	45	+129.748%
2025-02-11	22.9000	22.9000	22.9000	22.9000	-9.127%	1	44	+119.214%
2025-01-31	25.2000	25.2000	25.2000	25.2000	-1.176%	20	54	+99.206%
2025-01-29	25.5000	25.5000	25.5000	25.5000	-7.776%	5	54	+96.863%
2025-01-27	27.6500	27.6500	27.6500	27.6500	+7.671%	5	49	+81.555%
2025-01-24	25.6500	26.2000	25.4000	25.6800	-0.658%	12	44	+95.483%
2025-01-23	25.5500	25.8500	25.5500	25.8500	-9.615%	11	43	+94.197%
2025-01-14	28.6000	28.6000	28.6000	28.6000	-3.866%	6	34	+75.524%
2025-01-10	31.1300	31.1300	29.7500	29.7500	-2.714%	4	36	+68.739%
2025-01-07	33.0000	33.0000	30.5800	30.5800	-8.716%	2	36	+64.160%
2025-01-02	33.5000	33.5000	33.5000	33.5000	+7.029%	1	35	+49.851%
2024-12-31	31.3000	31.3000	31.3000	31.3000	+1.954%	7	29	+60.383%
2024-12-27	30.7000	30.7000	30.7000	30.7000	-0.968%	2	29	+63.518%
2024-12-24	31.0000	31.0000	31.0000	31.0000	-3.276%	1	29	+61.935%
2024-12-19	32.0500	32.0500	32.0500	32.0500	+8.277%	1	29	+56.630%
2024-12-13	29.6000	29.6000	29.6000	29.6000	-6.477%	2	28	+69.595%
2024-12-12	31.6500	31.6500	31.6500	31.6500	-15.216%	1	27	+58.610%
2024-12-05	37.3300	37.3300	37.3300	37.3300	-0.453%	1	28	+34.476%
2024-12-03	37.5000	37.5000	37.5000	37.5000	-5.565%	1	27	+33.867%
2024-11-21	40.5000	40.5000	39.3300	39.7100	+1.379%	4	23	+26.417%
2024-11-18	39.1700	39.1700	39.1700	39.1700	-3.284%	1	23	+28.159%
2024-10-28	40.5000	40.5000	40.5000	40.5000	-5.418%	1	23	+23.951%
2024-10-24	42.8200	42.8200	42.8200	42.8200	-0.186%	8	24	+17.235%
2024-10-18	44.0600	44.0600	42.9000	42.9000	-2.166%	4	28	+17.016%
2024-10-11	44.9500	44.9500	43.8500	43.8500	-7.509%	16	26	+14.481%
2024-10-10	48.0000	48.0000	47.4100	47.4100	+2.819%	12	23	+5.885%
2024-10-09	46.1100	46.1100	46.1100	46.1100	-9.588%	5	25	+8.870%
2024-10-03	51.0000	51.0000	51.0000	51.0000	+1.392%	10	20	-1.569%
2024-09-27	50.3000	50.3000	50.3000	50.3000	-6.471%	2	10	-0.199%
2024-09-24	54.1200	54.1200	53.7800	53.7800	-4.391%	6	11	-6.657%
2024-09-19	56.4000	56.4500	56.2500	56.2500	-10.000%	10	11	-10.756%
2024-09-17	62.5000	62.5000	62.5000	62.5000	0.000%	1	1	-19.680%