Dark

MSTR20270115P155
MSTR Jan 15 2027 155.00 Put (MSTR270115P00155000)
option OPRA

EOD

Jul 1, 2026

67.59-9.663%(-7.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	67.6100	67.6100	67.5900	67.5900	-9.663%	2	1,139	0.000%
2026-06-30	74.8200	74.8200	74.8200	74.8200	+9.067%	7	1,139	-9.663%
2026-06-29	74.9100	74.9100	68.6000	68.6000	-10.735%	2	1,132	-1.472%
2026-06-26	74.5900	77.4300	74.3100	76.8500	+2.782%	60	1,131	-12.049%
2026-06-25	72.9700	75.7600	71.9400	74.7700	+9.489%	155	1,071	-9.603%
2026-06-24	61.6500	69.7200	61.6500	68.2900	+17.741%	338	961	-1.025%
2026-06-22	56.6000	58.0000	56.6000	58.0000	+1.969%	3	829	+16.534%
2026-06-18	55.0000	57.7200	55.0000	56.8800	+17.158%	13	836	+18.829%
2026-06-16	47.4200	48.5500	47.4200	48.5500	+9.594%	3	836	+39.217%
2026-06-15	44.3000	44.3000	44.3000	44.3000	-15.053%	5	836	+52.573%
2026-06-11	54.0000	54.0000	52.0000	52.1500	-4.312%	10	841	+29.607%
2026-06-09	54.5000	54.5000	54.5000	54.5000	+10.998%	1	850	+24.018%
2026-06-08	49.7000	49.7000	49.1000	49.1000	-11.051%	4	850	+37.658%
2026-06-05	55.9300	55.9300	55.2000	55.2000	+12.768%	12	850	+22.446%
2026-06-04	48.0700	48.9500	48.0700	48.9500	+0.246%	12	850	+38.080%
2026-06-03	45.4500	48.8300	45.4000	48.8300	+28.839%	14	852	+38.419%
2026-06-01	37.9000	37.9000	37.9000	37.9000	+14.918%	3	846	+78.338%
2026-05-29	36.4000	36.4000	32.5000	32.9800	-11.534%	60	846	+104.942%
2026-05-28	34.8800	37.3000	34.8800	37.2800	+10.623%	11	823	+81.304%
2026-05-27	35.1000	35.1000	33.7000	33.7000	+5.643%	37	819	+100.564%
2026-05-26	31.0000	31.9000	30.9900	31.9000	+2.080%	109	836	+111.881%
2026-05-22	32.4000	32.4000	31.2500	31.2500	+1.626%	8	815	+116.288%
2026-05-21	31.0000	31.1500	29.8500	30.7500	-1.347%	90	808	+119.805%
2026-05-20	31.1700	31.1700	31.1700	31.1700	+0.548%	1	808	+116.843%
2026-05-19	31.0000	31.0000	31.0000	31.0000	-4.615%	1	831	+118.032%
2026-05-18	31.0200	32.5500	31.0200	32.5000	+12.069%	8	831	+107.969%
2026-05-15	28.9100	29.0000	28.9100	29.0000	+13.370%	3	831	+133.069%
2026-05-14	28.1000	28.1000	25.5800	25.5800	-4.730%	28	822	+164.230%
2026-05-12	26.0700	26.8500	26.0700	26.8500	+9.369%	5	825	+151.732%
2026-05-11	24.9300	25.0400	24.5500	24.5500	-5.830%	4	825	+175.316%
2026-05-08	26.0500	26.0700	26.0500	26.0700	-3.623%	35	824	+159.264%
2026-05-07	27.0500	27.0500	27.0500	27.0500	-2.170%	1	824	+149.871%
2026-05-06	27.6500	27.6500	27.6500	27.6500	+0.619%	2	824	+144.448%
2026-05-05	27.4800	27.4800	27.4800	27.4800	-2.206%	2	822	+145.961%
2026-05-04	28.0000	28.1000	28.0000	28.1000	-3.103%	2	822	+140.534%
2026-05-01	30.1800	30.1800	28.9500	29.0000	-12.121%	7	819	+133.069%
2026-04-30	33.8000	34.2000	33.0000	33.0000	-3.084%	58	819	+104.818%
2026-04-29	34.0400	34.0500	34.0400	34.0500	-3.322%	11	831	+98.502%
2026-04-28	35.2200	35.2200	35.2200	35.2200	+9.925%	9	826	+91.908%
2026-04-27	31.4200	32.0400	31.3700	32.0400	+0.850%	205	826	+110.955%
2026-04-24	31.7700	31.7700	31.7700	31.7700	+5.025%	1	730	+112.748%
2026-04-23	31.1500	31.1500	30.2500	30.2500	-1.144%	5	731	+123.438%
2026-04-22	29.7500	30.6000	29.7500	30.6000	-3.318%	104	725	+120.882%
2026-04-21	32.2000	32.2000	31.6500	31.6500	-2.164%	4	624	+113.555%
2026-04-20	33.1000	34.2800	32.3500	32.3500	-3.720%	4	624	+108.934%
2026-04-17	36.1100	36.1100	31.9000	33.6000	-16.625%	34	626	+101.161%
2026-04-15	40.4000	40.4500	40.3000	40.3000	-5.621%	11	634	+67.717%
2026-04-14	40.8900	42.7000	40.8900	42.7000	-8.271%	12	636	+58.290%
2026-04-13	46.5000	46.5500	46.5000	46.5500	-6.900%	20	630	+45.199%
2026-04-06	50.0000	50.0000	50.0000	50.0000	-8.021%	25	615	+35.180%
2026-04-02	54.3600	54.3600	54.3600	54.3600	+5.553%	10	625	+24.338%
2026-04-01	51.6500	51.6500	51.5000	51.5000	0.000%	2	625	+31.243%
2026-03-31	51.5000	51.5000	51.5000	51.5000	+0.980%	25	625	+31.243%
2026-03-27	51.0000	51.0000	51.0000	51.0000	+13.333%	90	625	+32.529%
2026-03-26	45.0000	45.0000	45.0000	45.0000	-2.703%	60	605	+50.200%
2026-03-24	46.0000	47.0000	46.0000	46.2500	+2.233%	80	665	+46.141%
2026-03-23	46.8500	46.8500	45.2400	45.2400	+10.234%	8	605	+49.403%
2026-03-17	41.4000	41.7500	41.0400	41.0400	-5.547%	3	610	+64.693%
2026-03-16	43.6000	43.6000	43.4500	43.4500	-5.482%	2	612	+55.558%
2026-03-13	45.9800	45.9800	45.9700	45.9700	-2.191%	11	612	+47.031%
2026-03-10	47.4700	47.4700	47.0000	47.0000	-4.335%	2	601	+43.809%
2026-03-09	49.1300	49.1300	49.1300	49.1300	-1.740%	1	602	+37.574%
2026-03-06	50.0000	50.0000	50.0000	50.0000	+4.080%	20	601	+35.180%
2026-03-05	48.2500	48.2500	48.0400	48.0400	+7.352%	8	601	+40.695%
2026-03-04	47.5900	47.5900	44.7500	44.7500	-14.762%	30	595	+51.039%
2026-03-03	52.5000	52.5000	52.5000	52.5000	+5.210%	10	589	+28.743%
2026-03-02	51.0000	51.0000	49.9000	49.9000	-6.816%	26	579	+35.451%
2026-02-27	53.3200	53.7000	53.0000	53.5500	+0.563%	26	555	+26.218%
2026-02-26	51.8700	53.2500	51.8700	53.2500	+1.933%	11	544	+26.930%
2026-02-25	52.2400	52.2400	52.2400	52.2400	-8.028%	4	534	+29.384%
2026-02-24	57.0700	57.0700	56.8000	56.8000	+4.220%	18	534	+18.996%
2026-02-23	54.5000	54.5000	54.5000	54.5000	+2.927%	2	534	+24.018%
2026-02-20	51.8000	52.9500	51.8000	52.9500	-4.007%	26	536	+27.649%
2026-02-19	56.2000	56.2000	54.8500	55.1600	+2.623%	16	522	+22.534%
2026-02-18	54.9100	54.9100	53.7500	53.7500	-2.255%	2	510	+25.749%
2026-02-17	54.9900	54.9900	54.9900	54.9900	+2.689%	5	511	+22.913%
2026-02-13	53.2500	53.5500	53.2500	53.5500	-8.116%	2	509	+26.218%
2026-02-12	58.2800	58.2800	58.2800	58.2800	+1.888%	1	509	+15.975%
2026-02-11	55.7500	57.2000	54.9000	57.2000	+10.318%	17	510	+18.164%
2026-02-09	52.4000	52.4000	51.8500	51.8500	-5.124%	11	508	+30.357%
2026-02-06	64.0500	64.0500	54.6500	54.6500	-18.929%	9	497	+23.678%
2026-02-05	64.4100	67.4100	64.4100	67.4100	+15.745%	6	494	+0.267%
2026-02-04	55.2600	58.2400	55.1900	58.2400	+7.852%	24	493	+16.054%
2026-02-03	50.0000	54.0000	50.0000	54.0000	+15.459%	40	503	+25.167%
2026-02-02	47.2500	47.2500	45.7900	46.7700	+2.791%	53	473	+44.516%
2026-01-30	45.6500	45.6500	45.5000	45.5000	-4.672%	41	466	+48.549%
2026-01-29	42.8000	47.9300	42.8000	47.7300	+16.985%	88	467	+41.609%
2026-01-28	39.2500	40.8000	39.1600	40.8000	+0.123%	14	489	+65.662%
2026-01-27	40.2500	41.0800	40.2500	40.7500	+0.246%	36	483	+65.865%
2026-01-26	40.2500	40.6500	40.2500	40.6500	+3.173%	40	450	+66.273%
2026-01-23	40.9000	41.0100	39.4000	39.4000	-0.756%	6	470	+71.548%
2026-01-21	41.5000	41.5000	39.7000	39.7000	-3.477%	4	469	+70.252%
2026-01-20	41.5700	41.9000	40.6300	41.1300	+16.681%	262	472	+64.333%
2026-01-14	35.7000	35.7000	35.2500	35.2500	-7.164%	2	339	+91.745%
2026-01-13	37.8700	37.9700	37.8000	37.9700	-7.616%	7	341	+78.009%
2026-01-12	41.1000	41.1000	41.1000	41.1000	-3.521%	1	339	+64.453%
2026-01-08	42.6000	42.6000	42.6000	42.6000	+0.235%	65	336	+58.662%
2026-01-06	42.5000	43.6600	42.5000	42.5000	+4.090%	65	271	+59.035%
2026-01-05	41.5800	41.5800	40.7000	40.8300	-5.748%	17	270	+65.540%
2026-01-02	44.8400	44.8400	43.2200	43.3200	-4.202%	21	270	+56.025%
2025-12-31	45.2200	45.2200	45.2200	45.2200	+4.531%	1	251	+49.469%
2025-12-30	43.8500	43.9500	43.2600	43.2600	-1.097%	8	251	+56.241%
2025-12-29	43.7400	43.7400	43.7400	43.7400	-0.387%	1	246	+54.527%
2025-12-26	44.0500	44.4200	43.6000	43.9100	+0.873%	21	246	+53.928%
2025-12-24	44.3100	44.3100	43.5300	43.5300	-0.616%	2	231	+55.272%
2025-12-23	43.0200	43.8000	43.0200	43.8000	-3.097%	6	231	+54.315%
2025-12-18	44.6100	45.2000	44.5900	45.2000	+6.353%	13	225	+49.535%
2025-12-15	42.4000	42.6000	42.4000	42.5000	+9.142%	8	216	+59.035%
2025-12-12	39.3500	40.1700	38.9400	38.9400	-7.131%	32	222	+73.575%
2025-12-11	40.6300	41.9300	40.6300	41.9300	+9.250%	7	220	+61.197%
2025-12-10	38.3800	38.3800	38.3800	38.3800	+4.237%	1	221	+76.107%
2025-12-09	36.8200	36.8200	36.8200	36.8200	-8.317%	1	221	+83.569%
2025-12-03	40.1600	40.1600	40.1600	40.1600	+0.100%	1	221	+68.302%
2025-12-02	41.8700	41.8700	40.1200	40.1200	-18.289%	8	221	+68.470%
2025-12-01	47.8000	49.1000	47.8000	49.1000	+13.789%	12	221	+37.658%
2025-11-26	43.1500	43.1500	43.1500	43.1500	+1.054%	1	217	+56.640%
2025-11-25	42.7000	42.7000	42.7000	42.7000	+2.496%	1	217	+58.290%
2025-11-24	41.6600	41.6600	41.6600	41.6600	-5.959%	1	216	+62.242%
2025-11-21	45.0000	45.0000	44.3000	44.3000	+3.047%	3	216	+52.573%
2025-11-20	38.2600	43.4400	38.2600	42.9900	+8.451%	13	215	+57.223%
2025-11-19	39.5700	39.7900	39.3500	39.6400	+22.535%	11	215	+70.510%
2025-11-18	32.5500	32.5500	32.2000	32.3500	-11.853%	13	215	+108.934%
2025-11-17	35.5500	36.7000	35.5500	36.7000	+6.161%	3	216	+84.169%
2025-11-14	34.5700	34.5700	34.5700	34.5700	+27.236%	1	216	+95.516%
2025-11-11	27.7800	27.7800	27.0500	27.1700	+0.816%	10	217	+148.767%
2025-11-10	26.7500	26.9500	26.7500	26.9500	+0.672%	7	211	+150.798%
2025-11-06	26.6800	26.7700	26.4700	26.7700	+7.726%	7	204	+152.484%
2025-11-05	24.4300	24.8500	24.4300	24.8500	-0.679%	12	205	+171.992%
2025-11-04	24.3800	25.0200	24.0300	25.0200	+19.029%	25	205	+170.144%
2025-10-31	21.0400	21.0400	21.0200	21.0200	-9.747%	4	205	+221.551%
2025-10-30	23.2900	23.2900	23.2900	23.2900	+11.810%	1	205	+190.210%
2025-10-29	20.6800	21.1600	20.3200	20.8300	-7.913%	11	204	+224.484%
2025-10-17	22.3200	22.6500	21.9500	22.6200	+20.064%	19	204	+198.806%
2025-10-14	18.8400	18.8400	18.8400	18.8400	+1.290%	2	205	+258.758%
2025-10-10	18.6000	18.6000	18.6000	18.6000	+27.397%	1	205	+263.387%
2025-10-02	14.6000	14.6000	14.6000	14.6000	-4.262%	2	206	+362.945%
2025-09-23	15.3000	15.3000	15.2500	15.2500	-5.806%	15	204	+343.213%
2025-09-12	16.2100	16.2100	16.0300	16.1900	-4.709%	8	207	+317.480%
2025-09-09	16.9100	17.0200	16.9100	16.9900	+0.236%	11	207	+297.822%
2025-09-08	18.1800	19.0000	16.9000	16.9500	-9.984%	191	209	+298.761%
2025-09-04	18.2300	18.8300	18.2300	18.8300	+7.416%	14	277	+258.948%
2025-09-03	16.8000	17.7200	16.4500	17.5300	+7.021%	19	273	+285.568%
2025-09-02	15.2000	16.5200	15.2000	16.3800	-4.434%	7	262	+312.637%
2025-08-29	16.9800	17.2500	16.9500	17.1400	+0.469%	12	250	+294.341%
2025-08-28	16.9100	17.1500	16.9100	17.0600	+1.608%	19	250	+296.190%
2025-08-27	16.2800	17.3000	15.8500	16.7900	+6.943%	23	231	+302.561%
2025-08-18	15.7000	15.7000	15.7000	15.7000	0.000%	1	210	+330.510%
2025-08-14	15.9600	16.3500	15.6700	15.7000	+7.314%	40	210	+330.510%
2025-08-08	14.5400	14.8300	14.1500	14.6300	+5.176%	31	185	+361.996%
2025-07-29	14.0400	14.3000	13.9100	13.9100	+0.797%	40	191	+385.909%
2025-07-28	13.8000	13.8000	13.8000	13.8000	0.000%	1	200	+389.783%
2025-07-21	13.8000	13.8000	13.8000	13.8000	-11.425%	1	201	+389.783%
2025-07-10	15.6400	15.7100	14.9000	15.5800	-10.921%	20	201	+333.825%
2025-07-07	17.4900	17.4900	17.4900	17.4900	+5.045%	2	201	+286.449%
2025-06-30	16.6500	16.6500	16.6500	16.6500	-17.123%	1	201	+305.946%
2025-06-16	20.1600	20.1600	20.0900	20.0900	-6.121%	3	200	+236.436%
2025-06-11	21.4000	21.4000	21.4000	21.4000	-17.692%	2	200	+215.841%
2025-05-16	26.0000	26.0000	26.0000	26.0000	-12.014%	2	201	+159.962%
2025-05-12	29.5000	29.5500	29.5000	29.5500	-12.444%	3	202	+128.731%
2025-05-05	33.7500	33.7500	33.7500	33.7500	-2.878%	9	200	+100.267%
2025-04-29	34.7500	34.7500	34.7500	34.7500	-1.558%	1	200	+94.504%
2025-04-25	36.0000	36.0000	35.3000	35.3000	-10.926%	32	200	+91.473%
2025-04-17	39.6300	39.6300	39.6300	39.6300	-0.050%	1	199	+70.553%
2025-04-15	39.8700	40.9000	39.6500	39.6500	-2.580%	19	199	+70.467%
2025-04-14	41.2800	41.2800	40.7000	40.7000	-5.040%	10	199	+66.069%
2025-04-11	42.8600	42.8600	42.8600	42.8600	+0.023%	2	190	+57.699%
2025-04-10	42.8500	42.8500	42.8500	42.8500	-3.010%	1	190	+57.736%
2025-04-09	49.3900	53.5300	44.1800	44.1800	-12.688%	50	190	+52.988%
2025-04-08	49.6700	50.6000	49.6700	50.6000	+12.220%	55	190	+33.577%
2025-04-07	44.2000	52.6200	44.2000	45.0900	+7.639%	30	190	+49.900%
2025-04-04	40.2700	41.8900	40.2700	41.8900	+16.555%	40	198	+61.351%
2025-04-02	35.9400	35.9400	35.9400	35.9400	-5.021%	10	198	+88.063%
2025-03-31	39.4000	39.4000	37.8400	37.8400	+1.748%	20	208	+78.621%
2025-03-28	33.7900	37.1900	33.7900	37.1900	+6.257%	336	208	+81.742%
2025-03-26	34.9500	35.5900	34.6200	35.0000	+6.061%	198	229	+93.114%
2025-03-25	33.3700	34.9200	32.9500	33.0000	-7.563%	77	176	+104.818%
2025-03-24	35.7000	35.7000	35.7000	35.7000	-5.280%	5	208	+89.328%
2025-03-21	38.3500	38.3500	37.6900	37.6900	-1.464%	20	208	+79.331%
2025-03-20	38.2500	38.2500	38.2500	38.2500	-1.646%	1	207	+76.706%
2025-03-19	38.6100	38.8900	38.5100	38.8900	-3.833%	11	208	+73.798%
2025-03-18	40.4400	40.4400	40.4400	40.4400	+3.032%	1	208	+67.136%
2025-03-17	39.6000	40.1600	39.2000	39.2500	-1.308%	107	208	+72.204%
2025-03-14	38.6500	39.7700	38.6500	39.7700	-13.487%	48	208	+69.952%
2025-03-12	44.6900	46.1000	44.6900	45.9700	-2.191%	3	208	+47.031%
2025-03-10	47.0000	47.0000	47.0000	47.0000	+15.196%	2	208	+43.809%
2025-02-27	40.8000	40.8000	40.8000	40.8000	+0.840%	1	210	+65.662%
2025-02-26	40.4600	40.4600	40.4600	40.4600	+1.049%	1	211	+67.054%
2025-02-25	39.4200	40.2500	39.4200	40.0400	+33.467%	51	242	+68.806%
2025-02-11	30.0000	30.0000	30.0000	30.0000	-6.250%	5	242	+125.300%
2025-02-06	32.0000	32.0000	32.0000	32.0000	+1.587%	7	242	+111.219%
2025-02-05	31.5000	31.5000	31.5000	31.5000	-1.563%	1	249	+114.571%
2025-02-03	32.0000	32.0000	32.0000	32.0000	+0.629%	50	250	+111.219%
2025-01-31	31.8000	31.8000	31.8000	31.8000	-5.750%	16	242	+112.547%
2025-01-17	33.7400	33.7400	33.7400	33.7400	-2.203%	2	241	+100.326%
2025-01-15	34.5000	34.5000	34.5000	34.5000	-4.167%	5	241	+95.913%
2025-01-14	36.0000	36.0000	36.0000	36.0000	-7.240%	5	246	+87.750%
2025-01-10	38.8100	38.8100	38.8100	38.8100	-0.487%	2	241	+74.156%
2025-01-07	36.8500	39.0000	36.8500	39.0000	-0.763%	2	241	+73.308%
2024-12-27	39.3000	39.3000	39.3000	39.3000	+3.858%	2	240	+71.985%
2024-12-26	38.3500	38.3500	37.8400	37.8400	+7.806%	2	241	+78.621%
2024-12-16	35.2500	35.2500	35.1000	35.1000	-16.647%	6	240	+92.564%
2024-12-11	42.1100	42.1100	42.1100	42.1100	-16.614%	1	240	+60.508%
2024-11-21	50.5000	50.5000	50.5000	50.5000	+1.000%	1	242	+33.842%
2024-11-20	49.8500	50.0000	48.8500	50.0000	+5.798%	105	242	+35.180%
2024-11-18	47.2600	47.2600	47.2600	47.2600	+10.991%	1	232	+43.017%
2024-11-11	40.1500	42.5800	40.1500	42.5800	-20.262%	101	231	+58.736%
2024-11-05	53.4000	53.4000	53.4000	53.4000	+8.802%	1	130	+26.573%
2024-10-28	49.0800	49.0800	49.0800	49.0800	-0.142%	1	129	+37.714%
2024-10-25	49.1500	49.1500	49.1500	49.1500	-21.108%	2	129	+37.518%
2024-09-26	63.1500	64.1500	61.8500	62.3000	-12.500%	105	129	+8.491%
2024-09-24	61.0000	71.2000	61.0000	71.2000	+9.135%	3	24	-5.070%
2024-09-23	65.2500	65.2500	65.1000	65.2400	-3.205%	16	22	+3.602%
2024-09-20	67.4000	67.4000	67.4000	67.4000	-2.319%	2	26	+0.282%
2024-09-19	69.7000	69.7000	68.9000	69.0000	-9.091%	15	25	-2.043%
2024-09-17	75.9000	75.9000	75.9000	75.9000	0.000%	10	10	-10.949%