Dark

MSTR20270115P140
MSTR Jan 15 2027 140.00 Put (MSTR270115P00140000)
option OPRA

EOD

Jul 1, 2026

54.20-12.170%(-7.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	54.2000	54.2000	54.2000	54.2000	-12.170%	1	2,001	0.000%
2026-06-30	62.0400	62.0400	61.7100	61.7100	+0.341%	11	2,001	-12.170%
2026-06-29	61.5000	61.5000	61.5000	61.5000	-4.206%	7	1,996	-11.870%
2026-06-26	64.6000	64.6000	61.3900	64.2000	+2.918%	39	1,996	-15.576%
2026-06-25	60.9500	62.5000	60.9500	62.3800	+11.492%	89	1,991	-13.113%
2026-06-24	51.3000	57.1600	51.2500	55.9500	+15.052%	196	1,933	-3.128%
2026-06-23	47.2500	48.6300	47.2500	48.6300	+7.398%	19	1,873	+11.454%
2026-06-22	42.3500	45.2800	42.3500	45.2800	-2.309%	20	1,878	+19.700%
2026-06-18	43.9000	47.3400	43.9000	46.3500	+17.045%	93	1,859	+16.936%
2026-06-17	38.7400	39.6000	38.7400	39.6000	+6.595%	4	1,859	+36.869%
2026-06-16	37.1500	37.1500	37.1500	37.1500	+8.626%	6	1,859	+45.895%
2026-06-15	34.6500	34.6500	34.2000	34.2000	-12.532%	21	1,859	+58.480%
2026-06-12	41.7500	41.7500	37.8100	39.1000	-5.487%	35	1,856	+38.619%
2026-06-11	42.3000	43.2500	41.3700	41.3700	-5.006%	13	1,859	+31.013%
2026-06-10	42.4000	43.5500	42.0800	43.5500	-2.332%	15	1,855	+24.455%
2026-06-09	39.7500	44.5900	39.7500	44.5900	+13.605%	6	1,850	+21.552%
2026-06-08	42.6000	42.6000	39.2000	39.2500	-11.996%	8	1,846	+38.089%
2026-06-05	43.5500	46.3500	43.5500	44.6000	+13.054%	23	1,844	+21.525%
2026-06-04	38.2500	39.4500	38.1000	39.4500	0.000%	31	1,841	+37.389%
2026-06-03	35.5000	39.4500	35.5000	39.4500	+11.441%	51	1,827	+37.389%
2026-06-02	32.5000	35.4000	32.3500	35.4000	+25.666%	75	1,853	+53.107%
2026-06-01	29.1500	29.7800	28.1700	28.1700	+10.906%	17	1,806	+92.403%
2026-05-29	27.5300	27.5300	25.4000	25.4000	-8.633%	10	1,806	+113.386%
2026-05-28	28.0600	29.1700	27.8000	27.8000	+6.923%	35	1,796	+94.964%
2026-05-27	26.0000	26.1000	26.0000	26.0000	+4.839%	155	1,791	+108.462%
2026-05-26	23.8700	24.8000	23.8700	24.8000	+1.848%	2	1,737	+118.548%
2026-05-22	24.3500	24.3500	24.3500	24.3500	+3.705%	1	1,737	+122.587%
2026-05-21	23.1500	23.4900	23.1500	23.4800	+0.342%	52	1,737	+130.835%
2026-05-20	23.8500	23.8500	23.2000	23.4000	-1.681%	5	1,737	+131.624%
2026-05-19	24.6100	24.6100	23.6500	23.8000	-2.419%	253	1,984	+127.731%
2026-05-18	23.6900	24.8700	23.6900	24.3900	+10.462%	5	1,984	+122.222%
2026-05-15	22.0000	22.4800	22.0000	22.0800	+12.024%	34	1,984	+145.471%
2026-05-14	21.5500	21.5500	19.3900	19.7100	-7.465%	49	1,973	+174.987%
2026-05-13	21.4000	21.4000	21.3000	21.3000	+2.899%	2	1,968	+154.460%
2026-05-12	19.3500	21.0200	19.3500	20.7000	+10.992%	18	1,968	+161.836%
2026-05-11	19.7500	19.7500	18.5500	18.6500	-6.516%	8	1,968	+190.617%
2026-05-08	19.9500	19.9500	19.9500	19.9500	-6.993%	2	1,966	+171.679%
2026-05-07	21.0000	21.4500	21.0000	21.4500	+4.532%	10	1,966	+152.681%
2026-05-06	21.0500	21.0500	20.5200	20.5200	-0.388%	10	1,965	+164.133%
2026-05-05	20.6600	20.8000	20.6000	20.6000	-3.738%	16	1,964	+163.107%
2026-05-04	22.1700	22.1700	21.2000	21.4000	-5.310%	31	1,963	+153.271%
2026-05-01	23.8000	23.8000	22.1100	22.6000	-10.317%	15	1,963	+139.823%
2026-04-30	26.3200	26.3200	25.1000	25.2000	-7.421%	16	1,963	+115.079%
2026-04-29	27.2200	27.2200	27.2200	27.2200	+2.756%	1	1,957	+99.118%
2026-04-28	27.4500	27.4500	26.4500	26.4900	+6.815%	47	1,957	+104.606%
2026-04-27	24.7100	24.8500	23.7000	24.8000	+0.854%	12	1,992	+118.548%
2026-04-24	24.7000	25.0000	24.5900	24.5900	+3.755%	4	1,983	+120.415%
2026-04-23	23.9200	24.4000	22.8500	23.7000	-0.629%	34	1,983	+128.692%
2026-04-22	23.1000	23.9500	23.1000	23.8500	-8.865%	15	1,966	+127.254%
2026-04-21	26.1700	26.1700	26.1700	26.1700	+4.890%	1	1,959	+107.107%
2026-04-20	26.0400	26.0400	24.9500	24.9500	-0.200%	18	1,954	+117.234%
2026-04-17	26.4600	26.7500	24.9500	25.0000	-18.434%	6	1,950	+116.800%
2026-04-16	32.5200	32.5200	30.6500	30.6500	-4.666%	89	1,950	+76.835%
2026-04-15	33.0500	33.2500	32.1500	32.1500	-3.308%	3	1,913	+68.585%
2026-04-14	32.1500	33.2500	32.1500	33.2500	-11.096%	16	1,913	+63.008%
2026-04-10	37.5000	37.5000	37.4000	37.4000	+2.019%	13	1,910	+44.920%
2026-04-09	36.6600	36.6600	36.6600	36.6600	-12.527%	1	1,923	+47.845%
2026-04-07	41.9100	41.9100	41.9100	41.9100	+4.985%	10	1,922	+29.325%
2026-04-06	40.2000	40.2000	39.9100	39.9200	-7.997%	18	1,932	+35.772%
2026-04-02	43.3900	43.3900	43.3900	43.3900	+5.443%	5	1,933	+24.914%
2026-04-01	41.5000	41.5000	41.1500	41.1500	-2.765%	4	1,933	+31.713%
2026-03-30	39.9500	42.3200	39.9500	42.3200	+3.675%	6	1,933	+28.072%
2026-03-27	39.4400	41.4000	39.4400	40.8200	+8.477%	10	1,932	+32.778%
2026-03-26	37.3000	37.6300	37.3000	37.6300	+4.673%	25	1,934	+44.034%
2026-03-25	34.5500	35.9500	34.5500	35.9500	-3.334%	25	1,926	+50.765%
2026-03-24	36.2800	37.1900	36.2800	37.1900	+3.363%	11	1,927	+45.738%
2026-03-23	35.9500	37.4000	35.8200	35.9800	-4.689%	11	1,934	+50.639%
2026-03-20	36.9500	37.9500	36.4500	37.7500	+0.133%	23	1,932	+43.576%
2026-03-19	37.6000	37.8500	37.0100	37.7000	+5.160%	9	1,936	+43.767%
2026-03-18	34.7000	35.8500	34.7000	35.8500	+9.801%	7	1,937	+51.185%
2026-03-17	34.4300	34.4300	32.3600	32.6500	-5.087%	9	1,931	+66.003%
2026-03-16	34.8100	34.8100	34.3000	34.4000	-8.389%	12	1,922	+57.558%
2026-03-13	36.0000	37.5500	35.8000	37.5500	-1.314%	9	1,931	+44.341%
2026-03-11	37.9300	39.0000	37.9300	38.0500	+2.838%	3	1,933	+42.444%
2026-03-10	38.3200	38.3200	37.0000	37.0000	-6.801%	8	1,932	+46.486%
2026-03-09	39.7000	39.7000	39.7000	39.7000	-2.934%	3	1,927	+36.524%
2026-03-06	40.4500	41.1900	40.4500	40.9000	+6.956%	10	1,930	+32.518%
2026-03-05	37.1600	38.8100	36.9000	38.2400	+5.402%	29	1,932	+41.736%
2026-03-04	38.5100	38.5100	36.2000	36.2800	-12.788%	82	1,922	+49.394%
2026-03-03	41.6000	41.6000	41.6000	41.6000	+3.741%	1	1,878	+30.288%
2026-03-02	40.0000	40.3200	40.0000	40.1000	-7.176%	3	1,877	+35.162%
2026-02-27	43.2000	43.2000	43.2000	43.2000	-0.346%	5	1,875	+25.463%
2026-02-26	43.3500	43.3500	43.3500	43.3500	+3.957%	7	1,870	+25.029%
2026-02-25	42.7000	42.7000	41.6500	41.7000	-10.419%	21	1,862	+29.976%
2026-02-24	46.6500	46.6500	46.5000	46.5500	+2.918%	14	1,862	+16.434%
2026-02-23	43.9000	45.2300	43.8600	45.2300	+5.678%	8	1,858	+19.832%
2026-02-20	42.6500	42.8000	42.6500	42.8000	-4.889%	9	1,854	+26.636%
2026-02-18	44.0000	45.0000	44.0000	45.0000	-3.226%	43	1,845	+20.444%
2026-02-17	46.2500	46.5000	46.1000	46.5000	+7.020%	22	1,836	+16.559%
2026-02-13	44.7500	44.7500	43.4500	43.4500	-8.718%	98	1,793	+24.741%
2026-02-12	48.7500	48.9000	47.6000	47.6000	+1.862%	30	1,793	+13.866%
2026-02-11	44.9000	46.8500	44.9000	46.7300	+10.264%	24	1,772	+15.985%
2026-02-10	42.0300	42.3800	42.0300	42.3800	-0.282%	2	1,762	+27.891%
2026-02-09	47.4000	47.4000	42.5000	42.5000	-6.470%	20	1,762	+27.529%
2026-02-06	51.0000	51.0000	45.3000	45.4400	-22.165%	24	1,760	+19.278%
2026-02-05	54.2000	58.3800	54.0500	58.3800	+24.345%	39	1,761	-7.160%
2026-02-04	46.3200	49.0900	45.2500	46.9500	+6.802%	6	1,761	+15.442%
2026-02-03	40.0000	43.9600	40.0000	43.9600	+12.660%	27	1,764	+23.294%
2026-02-02	38.5300	39.1200	36.5800	39.0200	+9.300%	29	1,770	+38.903%
2026-01-30	39.0000	39.0000	35.7000	35.7000	-6.299%	14	1,757	+51.821%
2026-01-29	33.2500	39.0000	33.2500	38.1000	+19.174%	37	1,752	+42.257%
2026-01-27	31.9300	32.1500	31.9300	31.9700	+0.884%	5	1,744	+69.534%
2026-01-26	31.6900	31.6900	31.6900	31.6900	-1.031%	3	1,745	+71.032%
2026-01-22	32.0200	32.0200	32.0200	32.0200	-3.263%	5	1,742	+69.269%
2026-01-21	33.1000	33.1000	33.1000	33.1000	-0.151%	3	1,742	+63.746%
2026-01-20	32.4000	33.1500	32.4000	33.1500	+9.587%	7	1,742	+63.499%
2026-01-16	29.9200	30.2500	29.7600	30.2500	+6.252%	11	1,728	+79.174%
2026-01-14	28.3700	28.5200	28.2300	28.4700	-8.191%	22	1,728	+90.376%
2026-01-13	31.4800	31.4800	31.0100	31.0100	-4.877%	3	1,717	+74.782%
2026-01-12	33.5000	33.5000	32.6000	32.6000	-5.260%	2	1,717	+66.258%
2026-01-09	34.0600	34.4100	33.1000	34.4100	+9.238%	6	1,718	+57.512%
2026-01-08	31.1800	31.5000	31.1800	31.5000	-6.667%	4	1,715	+72.063%
2026-01-07	32.5000	34.0000	32.5000	33.7500	-3.571%	151	1,713	+60.593%
2026-01-06	33.8300	35.0000	33.8300	35.0000	+5.485%	23	1,664	+54.857%
2026-01-05	33.1800	33.1800	33.1800	33.1800	-6.298%	1	1,663	+63.351%
2026-01-02	35.4100	35.4500	35.3000	35.4100	-2.880%	171	1,662	+53.064%
2025-12-31	35.1000	36.4600	35.1000	36.4600	+2.015%	52	1,616	+48.656%
2025-12-30	35.3500	35.7400	35.3500	35.7400	+0.676%	105	1,616	+51.651%
2025-12-29	35.5000	35.5000	35.5000	35.5000	0.000%	1	1,584	+52.676%
2025-12-26	35.5000	35.5000	35.5000	35.5000	-0.921%	1	1,584	+52.676%
2025-12-24	35.6100	35.8300	35.6100	35.8300	+1.790%	2	1,584	+51.270%
2025-12-23	34.7000	35.2000	34.7000	35.2000	+3.560%	2	1,584	+53.977%
2025-12-22	33.7000	34.0500	33.7000	33.9900	-3.711%	12	1,584	+59.459%
2025-12-19	35.0500	35.3000	34.7500	35.3000	-3.946%	53	1,573	+53.541%
2025-12-18	36.7500	36.7500	36.7500	36.7500	+1.632%	5	1,524	+47.483%
2025-12-17	36.1600	36.1600	36.1600	36.1600	+5.948%	3	1,524	+49.889%
2025-12-11	34.1300	34.1300	34.1300	34.1300	+7.462%	1	1,524	+58.805%
2025-12-10	31.7000	31.7600	31.7000	31.7600	+4.577%	4	1,525	+70.655%
2025-12-09	33.0000	33.0000	30.3700	30.3700	-6.955%	351	1,527	+78.466%
2025-12-08	32.6400	32.6400	32.6400	32.6400	-2.011%	1	1,503	+66.054%
2025-12-04	32.3000	33.3100	32.2000	33.3100	-1.885%	14	1,502	+62.714%
2025-12-03	34.3600	34.3600	33.9500	33.9500	-2.020%	256	1,410	+59.647%
2025-12-02	34.2900	34.6500	33.9700	34.6500	-7.179%	1,318	1,266	+56.421%
2025-12-01	39.0000	40.2800	37.3300	37.3300	+8.486%	15	242	+45.192%
2025-11-26	35.7500	35.7500	34.4100	34.4100	-5.259%	7	234	+57.512%
2025-11-25	36.5200	36.5200	36.3200	36.3200	+1.737%	2	234	+49.229%
2025-11-24	35.6500	35.7000	35.6500	35.7000	+0.563%	3	232	+51.821%
2025-11-21	34.9000	35.5100	34.0500	35.5000	+3.138%	20	231	+52.676%
2025-11-20	34.4200	34.4200	34.4200	34.4200	+4.303%	10	224	+57.467%
2025-11-19	28.2500	33.0000	28.2500	33.0000	+9.272%	2	214	+64.242%
2025-11-17	29.7900	30.2000	29.7900	30.2000	+22.914%	157	213	+79.470%
2025-11-07	24.4500	24.5700	24.4500	24.5700	+38.971%	15	146	+120.594%
2025-10-31	17.6800	17.6800	17.6800	17.6800	+4.926%	10	148	+206.561%
2025-10-22	16.8500	16.8500	16.8500	16.8500	+1.080%	1	138	+221.662%
2025-10-21	16.4100	16.6700	16.4100	16.6700	+23.299%	21	137	+225.135%
2025-09-16	13.5200	13.5200	13.5200	13.5200	-1.673%	1	137	+300.888%
2025-09-15	13.6100	13.7500	13.6100	13.7500	-5.172%	6	138	+294.182%
2025-09-09	14.5000	14.5000	14.5000	14.5000	+1.399%	2	139	+273.793%
2025-09-08	14.0500	14.3000	14.0500	14.3000	+15.789%	24	141	+279.021%
2025-08-01	12.3400	12.3500	12.3300	12.3500	+6.557%	8	119	+338.866%
2025-07-29	11.5500	11.5900	11.5500	11.5900	+3.022%	31	119	+367.645%
2025-07-24	11.2500	11.2500	11.2500	11.2500	-14.643%	1	89	+381.778%
2025-07-10	13.2500	13.2500	13.1800	13.1800	-5.180%	18	88	+311.229%
2025-07-09	13.9000	13.9000	13.9000	13.9000	-2.661%	6	85	+289.928%
2025-07-08	14.5800	14.5800	14.2700	14.2800	-3.318%	16	82	+279.552%
2025-07-07	15.4000	15.4000	14.7700	14.7700	-21.478%	5	81	+266.960%
2025-05-21	18.8100	18.8100	18.8100	18.8100	-12.349%	5	83	+188.145%
2025-05-16	21.4600	21.4600	21.4600	21.4600	-16.918%	10	83	+152.563%
2025-05-09	25.4500	25.8300	25.1500	25.8300	+2.135%	152	83	+109.834%
2025-05-08	25.2900	25.2900	25.2900	25.2900	-16.617%	1	64	+114.314%
2025-04-25	30.3300	30.3300	30.3300	30.3300	-29.102%	4	64	+78.701%
2025-04-09	44.4500	44.4500	42.7800	42.7800	+0.659%	3	64	+26.695%
2025-04-08	42.5000	42.5000	42.5000	42.5000	+42.331%	40	64	+27.529%
2025-04-02	29.8600	29.8700	29.8600	29.8600	+4.406%	8	64	+81.514%
2025-03-26	28.6500	28.7500	28.4500	28.6000	-1.379%	7	64	+89.510%
2025-03-25	29.0000	29.0000	29.0000	29.0000	-11.450%	1	63	+86.897%
2025-03-20	32.4500	32.7500	32.4500	32.7500	+0.769%	50	64	+65.496%
2025-03-14	33.5000	33.5000	32.5000	32.5000	-16.667%	180	111	+66.769%
2025-03-11	39.0000	39.0000	39.0000	39.0000	-7.143%	1	41	+38.974%
2025-03-10	42.0000	42.0000	42.0000	42.0000	+20.000%	1	41	+29.048%
2025-03-07	35.0000	35.0000	35.0000	35.0000	-7.895%	2	40	+54.857%
2025-03-03	38.0000	38.0000	38.0000	38.0000	+55.738%	1	39	+42.632%
2025-02-11	24.4000	24.4000	24.4000	24.4000	-1.215%	1	38	+122.131%
2025-02-10	25.0000	25.0000	24.7000	24.7000	-6.616%	13	39	+119.433%
2025-02-03	26.4500	26.4500	26.4500	26.4500	-4.167%	3	46	+104.915%
2025-01-31	27.6000	27.6000	27.6000	27.6000	+1.099%	2	47	+96.377%
2025-01-27	27.3000	27.3000	27.3000	27.3000	+4.318%	1	47	+98.535%
2025-01-23	26.1700	26.1700	26.1700	26.1700	-9.572%	1	46	+107.107%
2025-01-17	28.9400	28.9400	28.9400	28.9400	+1.722%	2	46	+87.284%
2025-01-14	28.4500	28.4500	28.4500	28.4500	-9.683%	2	46	+90.510%
2025-01-13	31.5000	31.5000	31.5000	31.5000	-4.255%	3	44	+72.063%
2025-01-10	32.9000	32.9000	32.9000	32.9000	+0.030%	4	41	+64.742%
2025-01-06	32.8900	32.8900	32.8900	32.8900	-2.200%	1	41	+64.792%
2025-01-03	33.6300	33.6300	33.6300	33.6300	-4.866%	8	41	+61.166%
2025-01-02	35.3500	35.3500	35.3500	35.3500	+6.959%	4	37	+53.324%
2024-12-27	33.0500	33.0500	33.0500	33.0500	+0.091%	2	37	+63.994%
2024-12-26	33.0600	33.0600	33.0200	33.0200	+1.600%	2	37	+64.143%
2024-12-13	32.5000	32.5000	32.5000	32.5000	-7.984%	40	37	+66.769%
2024-12-11	35.3200	35.3200	35.3200	35.3200	-4.152%	1	57	+53.454%
2024-12-10	36.8500	36.8500	36.8500	36.8500	-2.873%	1	57	+47.083%
2024-12-09	37.9400	37.9400	37.9400	37.9400	-4.144%	1	58	+42.857%
2024-12-03	40.3500	40.3500	39.5800	39.5800	-4.787%	31	58	+36.938%
2024-11-29	41.5700	41.5700	41.5700	41.5700	-11.553%	20	37	+30.382%
2024-11-21	47.0000	47.0000	47.0000	47.0000	+14.634%	1	37	+15.319%
2024-11-14	41.0000	41.0000	41.0000	41.0000	+12.730%	1	37	+32.195%
2024-11-11	36.3700	36.3700	36.3700	36.3700	-14.624%	1	36	+49.024%
2024-11-06	42.6000	42.6000	42.6000	42.6000	+1.140%	1	36	+27.230%
2024-10-30	42.1200	42.1200	42.1200	42.1200	-0.047%	1	36	+28.680%
2024-10-28	42.0400	42.1400	42.0400	42.1400	-4.488%	2	36	+28.619%
2024-10-24	44.1200	44.1200	44.1200	44.1200	-5.686%	1	35	+22.847%
2024-10-18	46.7800	46.7800	46.7800	46.7800	-2.338%	2	35	+15.861%
2024-10-17	47.9000	47.9000	47.9000	47.9000	-2.741%	10	35	+13.152%
2024-10-09	49.2500	49.2500	49.2500	49.2500	-11.453%	2	28	+10.051%
2024-10-03	55.6200	55.6200	55.6200	55.6200	+3.000%	1	26	-2.553%
2024-10-02	54.0000	54.0000	54.0000	54.0000	+1.408%	1	26	+0.370%
2024-09-26	53.2500	53.2500	53.2500	53.2500	-3.533%	2	25	+1.784%
2024-09-23	55.3000	55.3500	55.1500	55.2000	-2.301%	9	23	-1.812%
2024-09-20	56.5000	56.5000	56.5000	56.5000	-4.318%	6	15	-4.071%
2024-09-19	59.7000	59.7000	59.0500	59.0500	-8.930%	11	12	-8.213%
2024-09-17	64.8400	64.8400	64.8400	64.8400	0.000%	1	1	-16.410%