Dark

MSTR20270115P145
MSTR Jan 15 2027 145.00 Put (MSTR270115P00145000)
option OPRA

EOD

Jul 1, 2026

58.10-11.635%(-7.65)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	61.9000	61.9000	58.1000	58.1000	-11.635%	8	1,462	0.000%
2026-06-30	65.7500	65.7500	65.7500	65.7500	+2.510%	1	1,466	-11.635%
2026-06-29	63.9700	64.1400	63.7500	64.1400	-1.550%	33	1,465	-9.417%
2026-06-26	68.5500	68.5500	65.1500	65.1500	-1.897%	31	1,454	-10.821%
2026-06-25	63.1500	66.5800	63.1500	66.4100	+10.868%	98	1,424	-12.513%
2026-06-24	56.3100	61.3300	56.3100	59.9000	+18.849%	190	1,362	-3.005%
2026-06-22	44.3500	50.4000	44.3500	50.4000	+1.839%	12	1,205	+15.278%
2026-06-18	47.9900	49.8200	47.9900	49.4900	+19.831%	14	1,194	+17.397%
2026-06-17	41.3000	41.3000	41.3000	41.3000	+2.228%	2	1,194	+40.678%
2026-06-16	40.4000	40.4000	40.4000	40.4000	+6.653%	1	1,194	+43.812%
2026-06-15	37.8800	37.8800	37.8800	37.8800	-9.981%	1	1,194	+53.379%
2026-06-12	45.6300	45.6300	42.0800	42.0800	-10.181%	7	1,193	+38.070%
2026-06-11	46.2500	46.8500	46.2500	46.8500	+2.181%	3	1,189	+24.013%
2026-06-10	45.8500	45.8500	45.8500	45.8500	+8.521%	1	1,187	+26.718%
2026-06-08	42.7500	42.7500	42.2500	42.2500	-12.526%	3	1,186	+37.515%
2026-06-05	46.6300	48.3000	46.6300	48.3000	+16.667%	6	1,186	+20.290%
2026-06-04	42.0000	42.6500	41.4000	41.4000	0.000%	12	1,180	+40.338%
2026-06-03	38.7500	41.5500	38.7500	41.4000	+6.839%	39	1,176	+40.338%
2026-06-02	34.5000	38.7500	34.5000	38.7500	+23.604%	9	1,176	+49.935%
2026-06-01	31.5700	31.5700	31.3500	31.3500	+14.000%	12	1,176	+85.327%
2026-05-29	29.2000	29.2000	27.3900	27.5000	-9.688%	10	1,165	+111.273%
2026-05-28	32.0000	32.1400	30.0000	30.4500	+7.030%	488	1,171	+90.805%
2026-05-27	28.4500	28.4500	28.4500	28.4500	+9.634%	2	1,467	+104.218%
2026-05-26	26.8000	26.8000	25.9500	25.9500	-4.840%	27	1,467	+123.892%
2026-05-22	27.2000	27.2700	27.2000	27.2700	+4.243%	6	1,472	+113.055%
2026-05-20	26.1000	26.1600	26.1000	26.1600	-1.283%	2	1,475	+122.095%
2026-05-19	26.5000	26.5000	26.5000	26.5000	-3.636%	1	1,473	+119.245%
2026-05-18	27.2000	27.5000	27.2000	27.5000	+12.936%	16	1,473	+111.273%
2026-05-15	24.0500	24.3500	23.7500	24.3500	+9.932%	115	1,473	+138.604%
2026-05-14	22.5000	22.5000	22.1500	22.1500	-2.595%	67	1,443	+162.302%
2026-05-12	22.4500	22.8100	22.4500	22.7400	+3.931%	14	1,444	+155.497%
2026-05-08	22.8800	23.1800	21.8800	21.8800	-6.894%	10	1,444	+165.539%
2026-05-07	23.0000	24.0200	23.0000	23.5000	+3.524%	45	1,444	+147.234%
2026-05-06	23.0500	23.0500	22.7000	22.7000	-6.392%	3	1,444	+155.947%
2026-05-04	24.2500	24.2500	24.2500	24.2500	+0.414%	80	1,443	+139.588%
2026-05-01	25.1500	25.1500	24.1500	24.1500	-16.291%	21	1,463	+140.580%
2026-04-28	28.8000	28.8500	28.8000	28.8500	+5.872%	30	1,463	+101.386%
2026-04-27	26.6000	27.7000	25.8000	27.2500	+5.825%	1,285	1,448	+113.211%
2026-04-23	25.3000	25.7500	25.0600	25.7500	-0.194%	23	750	+125.631%
2026-04-22	25.5000	25.8000	25.5000	25.8000	-10.105%	4	751	+125.194%
2026-04-21	28.7000	28.7000	28.7000	28.7000	+0.070%	1	751	+102.439%
2026-04-17	29.9000	29.9000	26.9800	28.6800	-20.311%	5	751	+102.580%
2026-04-15	36.1500	36.1500	35.7000	35.9900	+0.111%	10	751	+61.434%
2026-04-14	34.8900	36.4500	34.8900	35.9500	-20.482%	5	757	+61.613%
2026-04-07	44.5000	45.2100	44.5000	45.2100	-2.354%	4	752	+28.511%
2026-04-02	46.3000	46.3000	46.3000	46.3000	+4.279%	1	753	+25.486%
2026-04-01	45.0000	45.0000	44.4000	44.4000	+8.293%	24	753	+30.856%
2026-03-20	41.0000	41.0000	41.0000	41.0000	+0.737%	1	752	+41.707%
2026-03-19	40.0000	40.7000	40.0000	40.7000	+6.155%	2	751	+42.752%
2026-03-18	37.0500	38.3400	37.0500	38.3400	+9.355%	4	751	+51.539%
2026-03-17	35.8900	35.8900	35.0600	35.0600	-4.521%	3	749	+65.716%
2026-03-16	38.0500	38.2000	36.7200	36.7200	-11.921%	436	746	+58.224%
2026-03-12	41.6900	41.6900	41.6900	41.6900	-0.620%	1	366	+39.362%
2026-03-05	39.4000	42.2000	39.4000	41.9500	+7.289%	17	367	+38.498%
2026-03-04	39.0800	39.1000	39.0200	39.1000	-13.304%	27	353	+48.593%
2026-03-03	45.0300	45.1000	45.0300	45.1000	+2.851%	2	376	+28.825%
2026-03-02	43.8500	43.8500	43.8500	43.8500	-6.999%	30	376	+32.497%
2026-02-27	46.4500	47.1500	46.4000	47.1500	+4.778%	20	347	+23.224%
2026-02-26	46.7500	46.7500	44.9800	45.0000	+1.124%	13	347	+29.111%
2026-02-25	44.5000	44.5000	44.5000	44.5000	-9.091%	5	348	+30.562%
2026-02-24	49.8500	50.0100	48.9500	48.9500	+6.413%	33	348	+18.693%
2026-02-20	46.1000	46.3000	45.4500	46.0000	-3.766%	13	324	+26.304%
2026-02-18	47.5000	47.8500	47.5000	47.8000	-0.209%	22	323	+21.548%
2026-02-17	47.6500	47.9000	47.6500	47.9000	+3.300%	4	320	+21.294%
2026-02-13	48.5500	48.5500	46.3700	46.3700	-11.186%	22	319	+25.297%
2026-02-12	49.5600	52.2100	49.5600	52.2100	+8.207%	4	319	+11.281%
2026-02-11	49.1800	49.1800	48.2500	48.2500	+3.430%	23	319	+20.415%
2026-02-10	46.6500	46.6500	46.6500	46.6500	+0.107%	5	298	+24.544%
2026-02-09	46.6000	46.6000	46.6000	46.6000	-3.560%	12	297	+24.678%
2026-02-06	48.6600	48.6600	48.2000	48.3200	-15.332%	13	297	+20.240%
2026-02-05	52.1500	57.0700	52.1500	57.0700	+17.043%	11	307	+1.805%
2026-02-04	47.6700	51.3200	47.6700	48.7600	+1.583%	47	306	+19.155%
2026-02-03	43.5000	48.0000	43.0500	48.0000	+17.705%	33	307	+21.042%
2026-02-02	42.3900	42.3900	40.6300	40.7800	+5.922%	27	310	+42.472%
2026-01-30	40.4000	40.5200	38.5000	38.5000	-7.496%	6	305	+50.909%
2026-01-29	35.8700	41.6200	35.8700	41.6200	+17.804%	112	302	+39.596%
2026-01-27	34.7000	35.3300	34.7000	35.3300	+1.001%	13	271	+64.449%
2026-01-26	34.5300	34.9800	34.5300	34.9800	+2.731%	12	259	+66.095%
2026-01-23	34.0500	34.0500	34.0500	34.0500	-1.788%	1	269	+70.631%
2026-01-22	34.6700	34.6700	34.6700	34.6700	-0.943%	1	270	+67.580%
2026-01-21	36.5000	36.5000	35.0000	35.0000	-2.398%	2	270	+66.000%
2026-01-20	36.0900	36.0900	35.2200	35.8600	+10.850%	13	270	+62.019%
2026-01-16	32.3500	32.3500	32.3500	32.3500	+5.272%	1	258	+79.598%
2026-01-14	30.7300	30.7300	30.7300	30.7300	-13.680%	2	258	+89.066%
2026-01-07	36.4000	36.4000	35.6000	35.6000	-1.793%	40	256	+63.202%
2026-01-05	35.5300	36.2500	35.5300	36.2500	-4.227%	2	221	+60.276%
2026-01-02	37.6400	38.1500	37.6400	37.8500	+0.132%	3	221	+53.501%
2025-12-30	37.8000	37.8000	37.8000	37.8000	-1.357%	1	221	+53.704%
2025-12-26	38.3500	38.3500	38.3200	38.3200	-0.312%	2	221	+51.618%
2025-12-24	38.6500	38.6500	38.4400	38.4400	+0.628%	8	213	+51.145%
2025-12-23	38.2000	38.2000	38.2000	38.2000	+11.014%	5	213	+52.094%
2025-12-12	34.3000	34.4100	34.3000	34.4100	-0.693%	2	208	+68.846%
2025-12-08	35.5000	35.5000	34.6500	34.6500	-5.068%	6	208	+67.677%
2025-12-05	36.5000	36.5000	36.5000	36.5000	-0.273%	2	208	+59.178%
2025-12-03	36.6000	36.6000	36.6000	36.6000	-1.028%	3	206	+58.743%
2025-12-02	36.7100	36.9800	36.7100	36.9800	-14.000%	2	206	+57.112%
2025-12-01	42.7700	43.0000	42.7700	43.0000	+13.247%	3	206	+35.116%
2025-11-26	37.8100	37.9700	37.8100	37.9700	-3.162%	2	208	+53.016%
2025-11-25	37.2000	39.2100	37.2000	39.2100	+5.121%	4	208	+48.176%
2025-11-21	37.3000	37.3000	37.3000	37.3000	+6.328%	7	205	+55.764%
2025-11-19	34.1600	35.0800	34.1600	35.0800	+10.662%	2	198	+65.621%
2025-11-17	31.7000	31.7000	31.7000	31.7000	+3.934%	1	197	+83.281%
2025-11-14	30.5000	30.5000	30.5000	30.5000	+40.553%	1	197	+90.492%
2025-11-05	21.7000	21.7000	21.7000	21.7000	+11.396%	3	196	+167.742%
2025-10-30	19.4800	19.4800	19.4800	19.4800	+28.581%	1	196	+198.255%
2025-09-08	15.1500	15.2000	15.1500	15.1500	+20.717%	19	196	+283.498%
2025-07-29	12.5200	12.5500	12.5200	12.5500	-4.996%	31	196	+362.948%
2025-07-14	13.2100	13.2100	13.2100	13.2100	-6.312%	1	165	+339.818%
2025-07-10	14.1500	14.1500	14.1000	14.1000	-1.742%	10	166	+312.057%
2025-07-09	14.3500	14.3500	14.3500	14.3500	-5.778%	1	157	+304.878%
2025-07-08	15.2300	15.2300	15.2300	15.2300	-0.911%	1	157	+281.484%
2025-07-07	15.3700	15.3700	15.3700	15.3700	-26.459%	1	158	+278.009%
2025-05-20	20.9000	20.9000	20.9000	20.9000	-2.791%	1	159	+177.990%
2025-05-19	23.0800	23.0800	21.5000	21.5000	-20.104%	2	160	+170.233%
2025-05-09	26.9100	27.3100	26.8200	26.9100	-4.912%	154	159	+115.905%
2025-05-07	28.3000	28.3000	28.3000	28.3000	-1.394%	2	126	+105.300%
2025-05-02	28.7000	28.7000	28.7000	28.7000	-31.667%	4	126	+102.439%
2025-04-07	42.0000	42.0000	42.0000	42.0000	+31.250%	40	124	+38.333%
2025-03-26	32.0000	32.0000	30.2000	32.0000	-6.158%	80	124	+81.563%
2025-03-20	34.0000	34.1000	34.0000	34.1000	-4.160%	7	98	+70.381%
2025-03-14	35.5000	35.5800	35.5000	35.5800	-10.715%	42	95	+63.294%
2025-03-13	39.8500	39.8500	39.8500	39.8500	-8.852%	2	94	+45.797%
2025-03-10	44.0800	44.0800	43.2800	43.7200	+21.310%	20	94	+32.891%
2025-02-25	36.0400	36.0400	36.0400	36.0400	+19.973%	1	74	+61.210%
2025-01-27	30.0400	30.0400	30.0400	30.0400	-0.858%	1	74	+93.409%
2025-01-21	30.3000	30.3000	30.3000	30.3000	-10.804%	1	64	+91.749%
2025-01-08	33.9700	33.9700	33.9700	33.9700	-2.245%	10	64	+71.033%
2025-01-06	34.7500	34.7500	34.7500	34.7500	-6.081%	1	64	+67.194%
2025-01-02	37.0000	38.5000	37.0000	37.0000	+15.086%	3	64	+57.027%
2024-12-16	32.1500	32.1500	32.1500	32.1500	-21.297%	3	65	+80.715%
2024-12-09	40.6100	40.8500	40.6100	40.8500	-0.970%	4	65	+42.228%
2024-12-02	41.2500	41.2500	41.2500	41.2500	-4.932%	1	63	+40.848%
2024-11-29	43.3900	43.3900	43.3900	43.3900	-2.735%	4	63	+33.902%
2024-11-14	44.6100	44.6100	44.6100	44.6100	+12.652%	1	63	+30.240%
2024-11-12	39.6000	39.6000	39.6000	39.6000	-2.343%	1	63	+46.717%
2024-11-08	40.5500	40.5500	40.5500	40.5500	-14.089%	2	62	+43.280%
2024-11-05	47.1000	47.2000	47.1000	47.2000	+6.187%	3	62	+23.093%
2024-10-28	44.4500	44.4500	44.4500	44.4500	-3.474%	2	59	+30.709%
2024-10-25	46.0500	46.0500	46.0500	46.0500	-4.262%	4	61	+26.167%
2024-10-21	48.1000	48.1000	48.1000	48.1000	-6.220%	9	59	+20.790%
2024-10-17	51.2900	51.2900	51.2900	51.2900	-2.305%	2	51	+13.277%
2024-10-09	52.5000	52.5000	52.5000	52.5000	-1.961%	1	49	+10.667%
2024-10-08	52.8000	53.5500	52.8000	53.5500	+1.420%	4	49	+8.497%
2024-10-07	52.8000	52.8000	52.8000	52.8000	-5.782%	1	52	+10.038%
2024-09-27	56.0400	56.0400	56.0400	56.0400	-0.902%	2	51	+3.676%
2024-09-26	55.9000	57.8000	55.7000	56.5500	+0.982%	16	50	+2.741%
2024-09-24	56.0000	56.0000	56.0000	56.0000	-5.020%	1	34	+3.750%
2024-09-23	58.5500	58.9600	57.0000	58.9600	-5.056%	10	33	-1.459%
2024-09-19	62.9500	62.9500	62.1000	62.1000	0.000%	24	24	-6.441%