Dark

MSTR20270115P165
MSTR Jan 15 2027 165.00 Put (MSTR270115P00165000)
option OPRA

EOD

Jul 1, 2026

75.70-8.387%(-6.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	75.7000	75.7000	75.7000	75.7000	-8.387%	1	1,211	0.000%
2026-06-30	83.1800	85.3800	82.5400	82.6300	+6.509%	35	1,212	-8.387%
2026-06-29	83.6500	85.9000	77.3100	77.5800	-9.633%	50	1,183	-2.423%
2026-06-26	83.3500	85.9900	83.3500	85.8500	+1.646%	60	1,136	-11.823%
2026-06-25	80.8300	84.6800	80.5200	84.4600	+9.674%	182	1,099	-10.372%
2026-06-24	70.7400	78.3800	70.7400	77.0100	+11.625%	299	970	-1.701%
2026-06-23	67.7200	68.9900	67.5700	68.9900	+6.598%	6	850	+9.726%
2026-06-18	62.4500	64.7200	62.4500	64.7200	+23.677%	4	850	+16.965%
2026-06-15	51.3000	52.3300	50.5000	52.3300	-5.712%	17	850	+44.659%
2026-06-12	55.5000	55.5000	55.5000	55.5000	-6.566%	1	854	+36.396%
2026-06-11	61.4900	61.4900	59.4000	59.4000	-3.257%	18	855	+27.441%
2026-06-09	61.4000	61.4000	61.4000	61.4000	+9.369%	100	855	+23.290%
2026-06-08	55.8500	56.1400	55.8500	56.1400	-9.452%	6	795	+34.841%
2026-06-05	59.3200	62.0000	59.3200	62.0000	+10.222%	4	791	+22.097%
2026-06-04	55.0500	56.3000	54.9000	56.2500	+0.267%	25	789	+34.578%
2026-06-03	52.3500	56.1000	52.2000	56.1000	+7.885%	8	788	+34.938%
2026-06-02	50.4500	52.0000	50.4500	52.0000	+17.381%	3	788	+45.577%
2026-06-01	43.8000	44.3000	43.7300	44.3000	+6.747%	7	786	+70.880%
2026-05-28	44.4200	44.4200	41.5000	41.5000	+4.298%	8	785	+82.410%
2026-05-27	39.9000	39.9000	39.7900	39.7900	+7.541%	6	785	+90.249%
2026-05-22	37.4500	37.4500	37.0000	37.0000	+2.097%	2	785	+104.595%
2026-05-21	35.5000	36.2400	35.4500	36.2400	-0.712%	45	786	+108.885%
2026-05-20	36.9500	36.9500	36.1600	36.5000	-2.197%	3	786	+107.397%
2026-05-19	36.9800	37.3200	36.0500	37.3200	-0.560%	28	789	+102.840%
2026-05-18	36.9900	38.8500	36.5000	37.5300	+10.220%	32	789	+101.705%
2026-05-15	31.4000	34.0500	31.4000	34.0500	+8.405%	2	789	+122.320%
2026-05-14	33.4500	33.4500	31.4100	31.4100	-0.444%	4	788	+141.006%
2026-05-12	30.0600	31.8000	30.0500	31.5500	+6.804%	18	784	+139.937%
2026-05-11	31.0500	31.0500	29.5400	29.5400	-4.587%	2	784	+156.263%
2026-05-08	32.6300	32.6300	30.9500	30.9600	-2.488%	8	789	+144.509%
2026-05-07	31.7500	31.7500	31.7500	31.7500	-0.157%	1	785	+138.425%
2026-05-06	31.8000	31.8000	31.8000	31.8000	-2.752%	1	785	+138.050%
2026-05-04	33.8700	33.8700	32.4500	32.7000	-6.304%	7	785	+131.498%
2026-05-01	36.4500	36.4500	34.9000	34.9000	-8.399%	2	786	+116.905%
2026-04-30	38.1000	38.1000	38.1000	38.1000	-7.636%	1	786	+98.688%
2026-04-29	40.0200	41.2500	40.0200	41.2500	+6.865%	9	786	+83.515%
2026-04-28	38.2000	38.6000	38.2000	38.6000	+7.972%	6	789	+96.114%
2026-04-27	35.7000	35.9000	35.7000	35.7500	-2.985%	30	795	+111.748%
2026-04-24	37.0900	37.0900	36.8500	36.8500	+6.349%	6	774	+105.427%
2026-04-23	36.3500	36.3500	34.6500	34.6500	-1.841%	6	779	+118.470%
2026-04-22	35.3000	35.3000	35.3000	35.3000	-10.656%	1	777	+114.448%
2026-04-21	39.5100	39.5100	39.5100	39.5100	+5.192%	1	776	+91.597%
2026-04-20	39.2000	39.2000	37.5600	37.5600	-4.573%	8	776	+101.544%
2026-04-17	39.0100	39.4500	37.6800	39.3600	-19.311%	69	772	+92.327%
2026-04-15	48.7800	48.7800	48.7800	48.7800	-1.653%	1	748	+55.187%
2026-04-14	49.6000	49.6000	49.6000	49.6000	-15.975%	20	749	+52.621%
2026-04-07	59.0300	59.0300	59.0300	59.0300	+4.109%	1	737	+28.240%
2026-04-06	56.7000	56.7000	56.7000	56.7000	+5.488%	5	738	+33.510%
2026-03-20	52.7500	54.3000	52.7500	53.7500	-0.830%	73	743	+40.837%
2026-03-19	54.2000	54.2000	54.2000	54.2000	+14.105%	1	743	+39.668%
2026-03-17	47.5000	47.5000	47.5000	47.5000	-7.190%	1	742	+59.368%
2026-03-13	51.1800	51.1800	51.1800	51.1800	-10.681%	1	742	+47.909%
2026-03-06	57.3000	57.3000	57.3000	57.3000	+4.467%	1	743	+32.112%
2026-03-05	54.6000	54.8500	54.6000	54.8500	+6.093%	9	743	+38.013%
2026-03-04	51.3000	51.7000	51.1500	51.7000	-14.757%	49	737	+46.422%
2026-02-27	60.0000	60.6500	60.0000	60.6500	+4.156%	16	723	+24.815%
2026-02-26	58.2200	58.2300	58.2200	58.2300	-1.887%	4	707	+30.002%
2026-02-25	59.3500	59.3500	59.3500	59.3500	-3.102%	13	708	+27.548%
2026-02-23	61.2500	61.2500	61.2500	61.2500	-4.132%	1	708	+23.592%
2026-02-12	63.8900	63.8900	63.8900	63.8900	-0.869%	1	708	+18.485%
2026-02-11	61.8500	64.4500	61.7000	64.4500	+11.025%	6	707	+17.455%
2026-02-10	58.0500	58.0500	58.0500	58.0500	-4.680%	10	705	+30.405%
2026-02-06	67.1100	67.1100	60.9000	60.9000	-15.417%	11	695	+24.302%
2026-02-05	72.0000	72.0000	72.0000	72.0000	+11.369%	8	698	+5.139%
2026-02-04	62.4100	64.6500	62.0000	64.6500	+7.143%	6	698	+17.092%
2026-02-03	57.1000	60.3400	57.1000	60.3400	+14.497%	3	700	+25.456%
2026-02-02	53.8500	53.8500	52.7000	52.7000	-0.921%	4	700	+43.643%
2026-01-30	53.1900	53.1900	53.1900	53.1900	-2.296%	1	702	+42.320%
2026-01-29	54.4400	54.4400	54.4400	54.4400	+22.337%	25	703	+39.052%
2026-01-28	44.5000	44.5000	44.5000	44.5000	-5.820%	1	728	+70.112%
2026-01-27	47.2500	47.2500	47.2500	47.2500	+2.852%	1	728	+60.212%
2026-01-26	46.7500	47.0100	45.9400	45.9400	+2.545%	6	727	+64.780%
2026-01-23	44.8000	44.8000	44.8000	44.8000	-3.030%	2	727	+68.973%
2026-01-22	46.2900	46.2900	45.5800	46.2000	+1.316%	4	727	+63.853%
2026-01-21	45.2500	45.6000	45.2500	45.6000	-2.917%	3	727	+66.009%
2026-01-20	47.1300	47.4900	46.3500	46.9700	+9.182%	9	726	+61.167%
2026-01-16	43.5500	43.9200	42.5500	43.0200	-0.463%	44	729	+75.965%
2026-01-15	43.2200	43.2200	43.2200	43.2200	+2.175%	1	729	+75.150%
2026-01-14	41.5300	42.5000	39.9000	42.3000	-4.125%	551	729	+78.960%
2026-01-13	45.4000	45.4000	44.1200	44.1200	-5.220%	11	646	+71.578%
2026-01-12	47.9500	47.9500	46.4000	46.5500	-4.021%	6	644	+62.621%
2026-01-09	49.0000	49.0000	47.0000	48.5000	+7.230%	10	643	+56.082%
2026-01-08	48.0000	48.0000	44.2000	45.2300	-1.717%	36	645	+67.367%
2026-01-07	46.6000	46.6000	46.0200	46.0200	-3.522%	7	619	+64.494%
2026-01-06	47.7000	47.7000	47.7000	47.7000	+1.880%	2	619	+58.700%
2026-01-05	46.4000	46.8200	46.1900	46.8200	-5.795%	9	622	+61.683%
2025-12-30	49.7000	49.7000	49.7000	49.7000	-0.301%	1	622	+52.314%
2025-12-26	49.8500	49.8500	49.8500	49.8500	+1.569%	1	622	+51.856%
2025-12-23	49.4000	49.4000	49.0800	49.0800	+4.426%	4	623	+54.238%
2025-12-22	47.0000	47.0000	47.0000	47.0000	-1.612%	1	625	+61.064%
2025-12-19	49.0000	49.1000	47.7700	47.7700	-5.406%	15	625	+58.468%
2025-12-18	49.0000	50.5000	49.0000	50.5000	+0.598%	6	624	+49.901%
2025-12-17	49.1900	50.2000	49.1900	50.2000	+0.400%	13	623	+50.797%
2025-12-16	49.1000	50.0000	49.1000	50.0000	-1.497%	4	618	+51.400%
2025-12-15	48.3000	50.7600	48.3000	50.7600	+13.026%	6	618	+49.133%
2025-12-12	45.0000	45.0000	44.9100	44.9100	+1.377%	4	620	+68.559%
2025-12-09	44.3000	44.3000	44.3000	44.3000	-0.762%	1	616	+70.880%
2025-12-08	45.2900	45.2900	44.6400	44.6400	-17.026%	2	617	+69.579%
2025-12-01	50.1000	53.8000	50.1000	53.8000	+7.385%	4	615	+40.706%
2025-11-25	50.1000	50.1000	50.1000	50.1000	+4.375%	1	613	+51.098%
2025-11-24	50.0000	50.4000	47.9700	48.0000	-6.578%	7	612	+57.708%
2025-11-21	51.0300	51.3800	51.0000	51.3800	+40.383%	7	611	+47.334%
2025-11-18	36.7000	36.7000	36.6000	36.6000	-12.440%	5	609	+106.831%
2025-11-17	40.2700	41.9900	40.2700	41.8000	+7.871%	12	610	+81.100%
2025-11-14	38.7500	38.7500	38.7500	38.7500	+25.649%	1	610	+95.355%
2025-11-11	30.7000	30.8400	30.7000	30.8400	+0.686%	10	609	+145.460%
2025-11-10	29.5000	31.1900	29.5000	30.6300	-5.317%	75	609	+147.143%
2025-11-07	32.3500	32.3500	32.3500	32.3500	+16.956%	1	608	+134.003%
2025-11-05	27.5300	28.1000	27.1500	27.6600	-2.708%	36	608	+173.680%
2025-11-04	27.7800	28.4400	27.5600	28.4300	+11.490%	24	615	+166.268%
2025-11-03	25.5000	25.5000	25.5000	25.5000	+7.053%	1	616	+196.863%
2025-10-29	23.4700	23.8200	23.4700	23.8200	+13.159%	4	616	+217.800%
2025-10-27	21.0500	21.0500	21.0500	21.0500	-9.657%	1	616	+259.620%
2025-10-22	23.3000	23.3000	23.3000	23.3000	+6.296%	1	616	+224.893%
2025-10-21	21.9300	21.9300	21.9200	21.9200	-10.274%	5	617	+245.347%
2025-10-17	24.7500	25.1500	24.4200	24.4300	+15.837%	27	617	+209.865%
2025-10-14	21.2500	21.2500	21.0600	21.0900	+10.709%	10	628	+258.938%
2025-10-10	19.0500	19.0500	19.0500	19.0500	+3.533%	2	628	+297.375%
2025-10-07	18.4000	18.4000	18.4000	18.4000	+12.127%	10	638	+311.413%
2025-10-06	16.3000	16.4500	16.3000	16.4100	-11.057%	10	638	+361.304%
2025-09-30	18.5400	18.5400	17.7500	18.4500	-8.300%	13	638	+310.298%
2025-09-25	19.9300	20.2000	19.8900	20.1200	+19.053%	11	638	+276.243%
2025-09-24	16.9000	16.9000	16.9000	16.9000	-1.744%	1	628	+347.929%
2025-09-23	17.1500	17.4500	17.1000	17.2000	+7.635%	17	629	+340.116%
2025-09-18	16.0000	16.0000	15.9800	15.9800	-8.055%	5	628	+373.717%
2025-09-17	17.3800	17.3800	17.3800	17.3800	-2.688%	10	628	+335.558%
2025-09-16	17.8600	17.8600	17.8600	17.8600	-0.778%	15	628	+323.852%
2025-09-12	18.1600	18.6500	17.7500	18.0000	-6.736%	14	643	+320.556%
2025-09-09	19.0200	19.3000	19.0200	19.3000	+2.279%	4	643	+292.228%
2025-09-08	17.8500	21.9200	17.8500	18.8700	-4.841%	47	642	+301.166%
2025-09-05	19.8500	20.4100	19.8300	19.8300	-5.074%	10	631	+281.745%
2025-09-04	20.1600	21.2500	19.9500	20.8900	+6.256%	151	634	+262.374%
2025-09-03	19.4000	19.9500	19.4000	19.6600	+7.432%	16	641	+285.046%
2025-09-02	18.1900	18.5700	18.0800	18.3000	-3.072%	16	649	+313.661%
2025-08-29	18.9700	18.9700	18.8800	18.8800	-1.358%	2	644	+300.953%
2025-08-28	18.8800	19.1400	18.8800	19.1400	+1.646%	18	644	+295.507%
2025-08-27	18.3400	19.1000	17.4500	18.8300	+1.019%	48	650	+302.018%
2025-08-26	18.6700	19.5000	18.6100	18.6400	+0.431%	25	662	+306.116%
2025-08-25	18.8500	19.1000	17.4000	18.5600	0.000%	42	662	+307.866%
2025-08-21	18.6600	18.6600	18.5600	18.5600	-6.499%	2	645	+307.866%
2025-08-20	20.1000	20.1300	19.8500	19.8500	+2.690%	7	643	+281.360%
2025-08-19	18.2000	19.8000	18.2000	19.3300	+9.518%	25	644	+291.619%
2025-08-18	17.6500	17.6500	17.6500	17.6500	+1.146%	2	644	+328.895%
2025-08-15	17.4500	17.4500	17.4500	17.4500	+7.451%	1	646	+333.811%
2025-08-12	16.1300	16.3300	16.0900	16.2400	+2.396%	23	645	+366.133%
2025-08-11	14.9000	17.7500	14.9000	15.8600	-3.469%	195	645	+377.301%
2025-08-08	16.1800	17.0000	15.6000	16.4300	-7.904%	204	518	+360.743%
2025-08-05	17.8200	17.8400	17.3500	17.8400	+7.276%	17	428	+324.327%
2025-08-01	16.3500	17.6500	15.7000	16.6300	+5.991%	112	428	+355.201%
2025-07-31	15.6400	15.7000	15.5800	15.6900	+0.512%	32	386	+382.473%
2025-07-29	16.1000	16.2900	15.6100	15.6100	-2.438%	158	386	+384.946%
2025-07-14	16.5000	16.5000	16.0000	16.0000	-14.984%	5	395	+373.125%
2025-07-08	19.0000	19.2000	18.2500	18.8200	-3.139%	28	397	+302.232%
2025-07-07	19.2500	19.4300	19.2000	19.4300	-0.867%	3	397	+289.604%
2025-07-02	19.6000	19.6000	19.6000	19.6000	-2.000%	3	397	+286.224%
2025-07-01	19.6800	20.0000	18.9500	20.0000	+5.097%	12	397	+278.500%
2025-06-26	19.0300	19.0300	19.0300	19.0300	-18.849%	18	394	+297.793%
2025-06-17	23.4500	23.4500	23.4500	23.4500	+2.986%	3	412	+222.814%
2025-06-16	22.7600	23.0500	22.6900	22.7700	-3.271%	18	412	+232.455%
2025-06-12	23.2700	23.5400	23.2700	23.5400	+3.291%	4	412	+221.580%
2025-06-11	23.0900	23.0900	22.7900	22.7900	-2.524%	4	412	+232.163%
2025-06-10	23.3200	23.7600	23.1300	23.3800	-13.021%	42	416	+223.781%
2025-05-27	26.8800	26.8800	26.8800	26.8800	-20.497%	5	416	+181.622%
2025-05-01	33.8100	33.8100	33.8100	33.8100	-12.500%	5	416	+123.898%
2025-04-29	38.6400	38.6800	38.6400	38.6400	-9.360%	14	416	+95.911%
2025-04-22	42.6300	42.6300	42.6300	42.6300	-1.616%	1	416	+77.574%
2025-04-15	44.3300	48.2500	41.5000	43.3300	-4.727%	98	417	+74.706%
2025-04-14	45.3500	45.4800	43.9800	45.4800	-7.842%	74	467	+66.447%
2025-04-10	47.2100	50.2300	47.1300	49.3500	+0.714%	308	540	+53.394%
2025-04-09	55.0900	58.7000	49.0000	49.0000	-11.103%	47	608	+54.490%
2025-04-08	47.4400	57.6400	47.4300	55.1200	+8.184%	99	624	+37.337%
2025-04-07	48.8900	52.0100	44.2000	50.9500	+14.520%	236	582	+48.577%
2025-04-04	45.1500	45.7700	44.3700	44.4900	+4.314%	48	493	+70.151%
2025-04-03	43.4800	45.4200	42.6500	42.6500	+3.219%	12	471	+77.491%
2025-04-01	42.3300	45.4400	39.4500	41.3200	-5.489%	89	475	+83.204%
2025-03-31	43.9300	44.8300	42.1500	43.7200	+12.942%	90	465	+73.147%
2025-03-26	38.2100	39.1000	37.5500	38.7100	+4.905%	106	466	+95.557%
2025-03-25	37.5000	38.5200	36.1900	36.9000	-7.100%	143	454	+105.149%
2025-03-24	39.5500	39.7300	39.0500	39.7200	-6.629%	31	374	+90.584%
2025-03-21	42.5400	42.5400	42.5400	42.5400	-1.024%	10	374	+77.950%
2025-03-19	44.6000	44.7900	42.9800	42.9800	-1.917%	20	369	+76.128%
2025-03-17	43.8200	43.8200	43.8200	43.8200	-0.702%	10	359	+72.752%
2025-03-14	44.1300	44.1300	44.1300	44.1300	-8.785%	4	359	+71.539%
2025-03-13	48.7900	48.8800	48.3800	48.3800	-1.607%	3	359	+56.470%
2025-03-12	49.1700	49.1700	49.1700	49.1700	-6.716%	1	359	+53.956%
2025-03-10	54.4800	54.4800	52.7100	52.7100	+17.394%	2	359	+43.616%
2025-03-07	44.9000	44.9000	44.9000	44.9000	-2.772%	2	358	+68.597%
2025-03-03	46.2100	46.2100	46.1800	46.1800	+2.463%	2	357	+63.924%
2025-02-25	45.2000	45.2200	45.0500	45.0700	+20.379%	59	357	+67.961%
2025-02-24	37.1800	37.5300	37.1800	37.4400	+7.094%	35	415	+102.190%
2025-02-21	33.7700	34.9600	33.7700	34.9600	+6.294%	30	385	+116.533%
2025-02-12	33.1300	33.1300	32.8300	32.8900	-1.112%	26	385	+130.161%
2025-02-11	33.2600	33.2600	33.2600	33.2600	-0.598%	1	385	+127.601%
2025-02-10	33.5500	33.5500	33.4600	33.4600	-2.733%	2	386	+126.240%
2025-02-07	34.4000	34.4000	34.4000	34.4000	-3.911%	2	385	+120.058%
2025-02-03	35.8000	35.8000	35.8000	35.8000	+0.280%	40	386	+111.453%
2025-01-31	35.7000	35.7000	35.7000	35.7000	-4.927%	2	425	+112.045%
2025-01-21	37.4500	37.5500	37.3500	37.5500	-1.702%	12	425	+101.598%
2025-01-17	38.1000	38.6000	38.1000	38.2000	-4.500%	52	425	+98.168%
2025-01-16	40.0000	40.0000	40.0000	40.0000	+3.654%	1	425	+89.250%
2025-01-15	38.5900	38.5900	38.5900	38.5900	-4.243%	5	426	+96.165%
2025-01-14	40.3000	40.3000	40.3000	40.3000	-4.048%	5	421	+87.841%
2025-01-13	43.1700	43.2100	42.0000	42.0000	+2.439%	11	416	+80.238%
2025-01-10	42.2000	42.2000	40.6900	41.0000	-5.508%	606	411	+84.634%
2025-01-08	43.3900	43.3900	43.3900	43.3900	-0.868%	10	110	+74.464%
2025-01-07	43.7700	43.7700	43.7700	43.7700	+0.876%	5	110	+72.950%
2025-01-03	43.3900	43.3900	43.3900	43.3900	+0.907%	2	106	+74.464%
2024-12-20	43.0000	43.0000	43.0000	43.0000	-8.802%	1	107	+76.047%
2024-12-19	47.1500	47.1500	47.1500	47.1500	+1.398%	2	106	+60.551%
2024-12-11	46.5000	46.5000	46.5000	46.5000	-6.061%	2	107	+62.796%
2024-12-10	49.5000	49.5000	49.5000	49.5000	-1.000%	5	105	+52.929%
2024-12-09	50.0000	50.0000	50.0000	50.0000	+3.799%	5	110	+51.400%
2024-11-12	48.1700	48.1700	48.1700	48.1700	-16.226%	90	105	+57.152%
2024-11-01	57.5000	57.5000	57.5000	57.5000	+3.978%	6	15	+31.652%
2024-10-28	55.3000	55.3000	55.3000	55.3000	-9.419%	1	12	+36.890%
2024-10-22	61.0500	61.0500	61.0500	61.0500	-3.249%	1	12	+23.997%
2024-10-08	63.1000	63.1000	63.1000	63.1000	-4.611%	2	11	+19.968%
2024-10-07	66.1500	66.1500	66.1500	66.1500	-4.724%	1	13	+14.437%
2024-10-04	69.4300	69.4300	69.4300	69.4300	-3.435%	2	12	+9.031%
2024-10-02	71.9000	71.9000	71.9000	71.9000	+2.714%	1	11	+5.285%
2024-10-01	70.0000	70.0000	70.0000	70.0000	+4.322%	6	11	+8.143%
2024-09-30	67.1000	67.1000	67.1000	67.1000	+6.339%	1	5	+12.817%
2024-09-27	63.1000	63.1000	63.1000	63.1000	-8.351%	2	4	+19.968%
2024-09-26	68.8500	68.8500	68.8500	68.8500	0.000%	3	3	+9.949%