Dark

MSTR20270115P15
MSTR Jan 15 2027 15.00 Put (MSTR270115P00015000)
option OPRA

EOD

Jul 1, 2026

0.5000-28.571%(-0.2000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6000	0.6000	0.5000	0.5000	-28.571%	5	1,043	0.000%
2026-06-30	0.7000	0.7000	0.7000	0.7000	-7.895%	5	1,047	-28.571%
2026-06-29	0.7600	0.7600	0.7600	0.7600	-25.490%	6	1,047	-34.211%
2026-06-26	0.4700	1.0300	0.4700	1.0200	+22.892%	44	1,041	-50.980%
2026-06-25	0.8500	0.8500	0.8200	0.8300	+97.619%	185	1,012	-39.759%
2026-06-23	0.3900	0.4200	0.3900	0.4200	-8.696%	2	1,050	+19.048%
2026-06-15	0.4600	0.4600	0.4600	0.4600	+21.053%	1	1,050	+8.696%
2026-06-10	0.3800	0.3800	0.3800	0.3800	-2.564%	3	1,049	+31.579%
2026-06-08	0.4200	0.4200	0.3900	0.3900	-11.364%	2	1,049	+28.205%
2026-06-05	0.4400	0.4500	0.4100	0.4400	+120.000%	14	1,049	+13.636%
2026-06-01	0.1700	0.2000	0.1700	0.2000	0.000%	3	1,038	+150.000%
2026-05-20	0.2000	0.2000	0.2000	0.2000	+5.263%	3	1,038	+150.000%
2026-05-11	0.1900	0.1900	0.1900	0.1900	-64.151%	1	1,040	+163.158%
2026-04-29	0.5300	0.5300	0.5300	0.5300	+6.000%	1	1,040	-5.660%
2026-04-28	0.5000	0.5000	0.5000	0.5000	+100.000%	1	1,040	0.000%
2026-04-27	0.2500	0.2500	0.2500	0.2500	-41.860%	4	1,040	+100.000%
2026-04-24	0.4300	0.4300	0.4300	0.4300	+48.276%	3	1,040	+16.279%
2026-04-22	0.3200	0.3200	0.2900	0.2900	-19.444%	11	1,037	+72.414%
2026-04-21	0.3600	0.3600	0.3600	0.3600	+20.000%	10	1,027	+38.889%
2026-04-17	0.3500	0.3500	0.3000	0.3000	-26.829%	3	1,027	+66.667%
2026-04-15	0.3000	0.4100	0.3000	0.4100	-26.786%	9	1,025	+21.951%
2026-04-02	0.5600	0.5600	0.5600	0.5600	-1.754%	1	1,023	-10.714%
2026-03-30	0.5700	0.5700	0.5700	0.5700	-1.724%	3	1,023	-12.281%
2026-03-27	0.5700	0.5800	0.5700	0.5800	-13.433%	32	1,021	-13.793%
2026-03-26	0.6700	0.6700	0.6700	0.6700	+17.544%	1	1,021	-25.373%
2026-03-24	0.5700	0.5700	0.5700	0.5700	+7.547%	1	1,020	-12.281%
2026-03-23	0.5300	0.6500	0.5300	0.5300	-23.188%	3	1,020	-5.660%
2026-03-05	0.6900	0.6900	0.6900	0.6900	+2.985%	1	1,019	-27.536%
2026-03-04	0.6700	0.6700	0.6700	0.6700	-25.556%	10	1,019	-25.373%
2026-02-25	0.8600	0.9000	0.8600	0.9000	-4.255%	15	1,009	-44.444%
2026-02-24	0.9400	0.9400	0.9400	0.9400	-6.000%	5	1,009	-46.809%
2026-02-23	1.0000	1.0000	1.0000	1.0000	+25.000%	20	1,007	-50.000%
2026-02-17	0.9000	0.9100	0.8000	0.8000	-9.091%	4	1,007	-37.500%
2026-02-13	0.8800	0.8800	0.8800	0.8800	-7.368%	15	990	-43.182%
2026-02-11	0.7900	0.9500	0.7900	0.9500	+4.396%	23	990	-47.368%
2026-02-09	1.0000	1.0100	0.9100	0.9100	-16.514%	21	987	-45.055%
2026-02-06	1.2100	1.2100	1.0400	1.0900	-32.716%	287	966	-54.128%
2026-02-05	0.9700	1.6200	0.9700	1.6200	+116.000%	292	829	-69.136%
2026-02-04	0.6800	0.7500	0.6800	0.7500	+41.509%	6	914	-33.333%
2026-02-03	0.4100	0.5500	0.4100	0.5300	+76.667%	13	913	-5.660%
2026-01-30	0.3300	0.3400	0.3000	0.3000	-14.286%	9	910	+66.667%
2026-01-29	0.2900	0.3500	0.2900	0.3500	-63.918%	6	919	+42.857%
2026-01-28	0.9700	0.9700	0.9700	0.9700	+142.500%	35	915	-48.454%
2026-01-27	0.4000	0.4000	0.4000	0.4000	+17.647%	1	915	+25.000%
2026-01-26	0.3400	0.3400	0.3400	0.3400	+9.677%	3	914	+47.059%
2026-01-23	0.2800	0.3100	0.2800	0.3100	-11.429%	41	914	+61.290%
2026-01-21	0.3500	0.3500	0.3500	0.3500	0.000%	40	874	+42.857%
2026-01-15	0.3500	0.3500	0.3500	0.3500	-22.222%	3	834	+42.857%
2026-01-14	0.4000	0.4500	0.4000	0.4500	+36.364%	2	837	+11.111%
2026-01-13	0.3500	0.3500	0.3300	0.3300	-17.500%	80	835	+51.515%
2026-01-12	0.4000	0.4000	0.4000	0.4000	-4.762%	40	755	+25.000%
2026-01-09	0.4500	0.4800	0.4000	0.4200	-4.545%	82	719	+19.048%
2026-01-08	0.5000	0.5000	0.4400	0.4400	-20.000%	60	677	+13.636%
2026-01-07	0.6000	0.6000	0.5500	0.5500	-1.786%	18	617	-9.091%
2026-01-05	0.5500	0.5600	0.5100	0.5600	-3.448%	41	634	-10.714%
2026-01-02	0.6300	0.6300	0.5800	0.5800	+7.407%	61	633	-13.793%
2025-12-30	0.6500	0.6500	0.5400	0.5400	-21.739%	34	634	-7.407%
2025-12-26	0.6900	0.6900	0.6900	0.6900	-4.167%	1	608	-27.536%
2025-12-24	0.7200	0.7200	0.7200	0.7200	+12.500%	1	606	-30.556%
2025-12-23	0.6700	0.6700	0.6400	0.6400	-13.514%	22	606	-21.875%
2025-12-15	0.5300	0.7400	0.5300	0.7400	+5.714%	17	590	-32.432%
2025-12-12	0.7000	0.7000	0.7000	0.7000	0.000%	7	574	-28.571%
2025-12-11	0.7000	0.7000	0.7000	0.7000	0.000%	1	581	-28.571%
2025-12-09	0.7000	0.7000	0.7000	0.7000	-12.500%	12	582	-28.571%
2025-12-08	0.8000	0.8000	0.8000	0.8000	0.000%	8	594	-37.500%
2025-12-05	0.8500	0.8500	0.8000	0.8000	-11.111%	3	602	-37.500%
2025-12-03	0.9000	0.9000	0.9000	0.9000	-9.091%	12	605	-44.444%
2025-12-02	1.0500	1.0500	0.9900	0.9900	-10.000%	2	615	-49.495%
2025-12-01	1.1000	1.1000	1.1000	1.1000	-1.786%	2	616	-54.545%
2025-11-21	1.1500	1.2500	1.1000	1.1200	+1.818%	271	616	-55.357%
2025-11-20	1.0500	1.1000	1.0500	1.1000	+10.000%	66	345	-54.545%
2025-11-19	0.8800	1.0000	0.8800	1.0000	+17.647%	8	298	-50.000%
2025-11-17	0.5200	0.8500	0.5200	0.8500	+1.190%	4	301	-41.176%
2025-11-14	0.8300	0.8400	0.8300	0.8400	+5.000%	11	299	-40.476%
2025-11-13	0.8000	0.8000	0.8000	0.8000	+11.111%	1	288	-37.500%
2025-11-12	0.7500	0.7500	0.7200	0.7200	-10.000%	2	287	-30.556%
2025-11-11	0.8000	0.8000	0.8000	0.8000	-3.614%	6	286	-37.500%
2025-11-10	0.8400	0.8400	0.8300	0.8300	-4.598%	4	280	-39.759%
2025-11-07	0.8000	0.8900	0.8000	0.8700	+8.750%	31	276	-42.529%
2025-11-06	0.7500	0.8000	0.7500	0.8000	+15.942%	16	246	-37.500%
2025-11-04	0.6900	0.6900	0.6900	0.6900	-2.817%	1	232	-27.536%
2025-10-31	0.7100	0.7100	0.7100	0.7100	+20.339%	1	232	-29.577%
2025-10-29	0.5800	0.6500	0.5800	0.5900	-1.667%	12	232	-15.254%
2025-10-24	0.6300	0.6300	0.6000	0.6000	-13.043%	6	226	-16.667%
2025-10-14	0.7000	0.7000	0.6900	0.6900	+9.524%	3	223	-27.536%
2025-10-10	0.6100	0.6300	0.6100	0.6300	+8.621%	2	221	-20.635%
2025-10-07	0.6000	0.6000	0.5300	0.5800	-17.143%	106	220	-13.793%
2025-09-26	0.7000	0.7000	0.7000	0.7000	+22.807%	1	220	-28.571%
2025-09-23	0.6800	0.6800	0.5700	0.5700	-18.571%	46	220	-12.281%
2025-09-22	0.6500	0.7000	0.6500	0.7000	+7.692%	2	231	-28.571%
2025-09-16	0.6500	0.6500	0.6500	0.6500	-7.143%	2	231	-23.077%
2025-09-09	0.7000	0.7000	0.7000	0.7000	0.000%	1	232	-28.571%
2025-09-05	0.7000	0.7000	0.7000	0.7000	-6.667%	1	231	-28.571%
2025-08-14	0.6000	0.7500	0.6000	0.7500	0.000%	2	230	-33.333%
2025-08-07	0.7500	0.7500	0.7500	0.7500	+15.385%	1	230	-33.333%
2025-07-29	0.6500	0.6500	0.6500	0.6500	-9.722%	30	229	-23.077%
2025-07-23	0.7000	0.7200	0.7000	0.7200	+16.129%	10	259	-30.556%
2025-07-21	0.5900	0.7300	0.5900	0.6200	-11.429%	58	263	-19.355%
2025-07-18	0.5500	0.7000	0.5500	0.7000	+20.690%	59	320	-28.571%
2025-07-17	0.7000	0.7000	0.5800	0.5800	-15.942%	59	263	-13.793%
2025-07-16	0.6500	0.6900	0.6500	0.6900	0.000%	13	205	-27.536%
2025-07-15	0.5100	0.6900	0.5100	0.6900	+4.545%	5	207	-27.536%
2025-07-14	0.6600	0.6600	0.6600	0.6600	0.000%	1	203	-24.242%
2025-07-11	0.5200	0.6600	0.5200	0.6600	-17.500%	2	203	-24.242%
2025-07-03	0.7500	0.8000	0.7500	0.8000	+14.286%	2	201	-37.500%
2025-07-01	0.7000	0.7000	0.7000	0.7000	-5.405%	3	202	-28.571%
2025-06-30	0.6600	0.7400	0.6600	0.7400	+13.846%	3	199	-32.432%
2025-06-27	0.6500	0.6500	0.6500	0.6500	-5.797%	1	197	-23.077%
2025-06-26	0.6900	0.6900	0.6900	0.6900	+1.471%	2	197	-27.536%
2025-06-25	0.6000	0.6800	0.5900	0.6800	-11.688%	39	197	-26.471%
2025-06-12	0.7700	0.7700	0.7700	0.7700	-1.282%	1	180	-35.065%
2025-06-10	0.8000	0.8000	0.7800	0.7800	-8.235%	2	179	-35.897%
2025-06-09	0.8000	0.8500	0.8000	0.8500	0.000%	5	177	-41.176%
2025-06-05	0.8500	0.8500	0.8500	0.8500	-2.299%	1	172	-41.176%
2025-06-04	0.8000	0.8700	0.8000	0.8700	+10.127%	4	167	-42.529%
2025-06-03	0.7500	0.7900	0.7500	0.7900	-7.059%	3	167	-36.709%
2025-05-28	0.8500	0.8500	0.8500	0.8500	+8.974%	2	164	-41.176%
2025-05-22	0.7700	0.7800	0.7500	0.7800	0.000%	3	162	-35.897%
2025-05-21	0.7800	0.7800	0.7800	0.7800	-22.000%	1	159	-35.897%
2025-05-19	1.0000	1.0000	1.0000	1.0000	0.000%	1	158	-50.000%
2025-05-16	1.0000	1.0000	1.0000	1.0000	-23.077%	12	157	-50.000%
2025-05-02	1.1500	1.3000	1.1500	1.3000	+30.000%	18	151	-61.538%
2025-04-22	1.0000	1.0000	1.0000	1.0000	-25.926%	1	142	-50.000%
2025-04-21	1.3500	1.3500	1.3500	1.3500	0.000%	1	142	-62.963%
2025-04-14	1.3500	1.3500	1.3500	1.3500	+3.846%	1	141	-62.963%
2025-04-11	1.3000	1.3000	1.3000	1.3000	-7.143%	2	140	-61.538%
2025-04-08	1.2500	1.4000	1.2500	1.4000	+3.704%	6	139	-64.286%
2025-04-07	1.3000	1.3500	1.3000	1.3500	-13.462%	3	134	-62.963%
2025-04-01	0.7500	1.5600	0.7500	1.5600	+31.092%	7	131	-67.949%
2025-03-31	1.1900	1.1900	1.1900	1.1900	+8.182%	3	129	-57.983%
2025-03-28	1.1000	1.1000	1.1000	1.1000	-4.348%	2	126	-54.545%
2025-03-27	1.1500	1.1500	1.1500	1.1500	+6.481%	1	125	-56.522%
2025-03-26	1.0800	1.0800	1.0800	1.0800	-16.923%	50	124	-53.704%
2025-03-18	1.3000	1.3000	1.3000	1.3000	+4.000%	1	74	-61.538%
2025-03-17	1.2500	1.2500	1.2500	1.2500	-3.846%	1	73	-60.000%
2025-03-13	1.3000	1.3000	1.3000	1.3000	-13.333%	1	71	-61.538%
2025-03-10	1.3500	1.5000	1.3500	1.5000	+30.435%	5	71	-66.667%
2025-03-06	1.1500	1.1500	1.1500	1.1500	+4.545%	1	66	-56.522%
2025-03-05	1.1000	1.1000	1.1000	1.1000	+4.762%	1	66	-54.545%
2025-03-04	1.0500	1.0500	1.0500	1.0500	-4.545%	1	65	-52.381%
2025-03-03	1.1000	1.1000	1.1000	1.1000	0.000%	1	64	-54.545%
2025-02-27	1.0800	1.1000	1.0800	1.1000	-4.348%	2	63	-54.545%
2025-02-26	1.0000	1.1500	1.0000	1.1500	+15.000%	7	61	-56.522%
2025-02-25	1.0000	1.0000	1.0000	1.0000	0.000%	1	53	-50.000%
2025-02-24	1.0000	1.0000	1.0000	1.0000	+2.041%	2	53	-50.000%
2025-02-21	0.9700	0.9800	0.9500	0.9800	+3.158%	8	51	-48.980%
2025-02-20	0.9500	0.9500	0.9500	0.9500	-5.000%	1	47	-47.368%
2025-02-19	0.9000	1.0000	0.9000	1.0000	-4.762%	14	46	-50.000%
2025-02-14	1.0500	1.0500	1.0500	1.0500	0.000%	2	33	-52.381%
2025-02-13	1.0500	1.0500	1.0500	1.0500	0.000%	3	31	-52.381%
2025-02-10	1.0500	1.0500	1.0500	1.0500	0.000%	1	31	-52.381%
2025-02-07	1.0500	1.0500	1.0500	1.0500	+23.529%	4	32	-52.381%
2025-01-29	0.7500	0.8500	0.7500	0.8500	-19.048%	3	30	-41.176%
2025-01-28	1.0500	1.0500	1.0500	1.0500	+5.000%	1	27	-52.381%
2025-01-24	1.0000	1.0000	1.0000	1.0000	-16.667%	2	26	-50.000%
2025-01-17	1.3000	1.3000	1.2000	1.2000	+20.000%	4	23	-58.333%
2025-01-14	1.0000	1.0000	1.0000	1.0000	-10.714%	1	23	-50.000%
2025-01-07	1.0500	1.1200	1.0500	1.1200	+10.891%	3	22	-55.357%
2025-01-03	1.0100	1.0100	1.0100	1.0100	-3.810%	8	19	-50.495%
2025-01-02	1.0500	1.0500	1.0500	1.0500	-8.696%	1	19	-52.381%
2024-12-30	1.1500	1.1500	1.1500	1.1500	+2.679%	1	18	-56.522%
2024-12-27	1.1100	1.1200	1.0700	1.1200	-13.846%	30	17	-55.357%
2024-12-20	1.3100	1.3100	1.3000	1.3000	-26.554%	6	12	-61.538%
2024-12-19	1.7700	1.7700	1.7700	1.7700	+36.154%	1	6	-71.751%
2024-12-17	1.3000	1.3000	1.3000	1.3000	+4.000%	1	5	-61.538%
2024-12-16	1.0600	1.2500	1.0600	1.2500	-3.846%	2	3	-60.000%
2024-12-13	1.3000	1.3000	1.3000	1.3000	+4.000%	2	3	-61.538%
2024-12-12	1.2000	1.2500	1.2000	1.2500	0.000%	2	2	-60.000%