Dark

MSTR20270115P175
MSTR Jan 15 2027 175.00 Put (MSTR270115P00175000)
option OPRA

EOD

Jun 30, 2026

91.57+5.678%(+4.92)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	92.5800	93.9300	91.5700	91.5700	+5.678%	51	639	0.000%
2026-06-29	96.3300	96.3300	86.1700	86.6500	-9.457%	50	599	+5.678%
2026-06-26	92.4400	96.1200	92.4400	95.7000	+2.660%	32	557	-4.316%
2026-06-25	86.6600	93.2200	86.6600	93.2200	+8.711%	72	529	-1.770%
2026-06-24	79.5100	87.2500	79.5100	85.7500	+11.901%	231	477	+6.787%
2026-06-23	76.2500	76.6300	76.2500	76.6300	+2.201%	2	350	+19.496%
2026-06-22	67.1800	74.9800	67.1800	74.9800	+25.280%	4	350	+22.126%
2026-06-15	59.8700	59.8700	59.8500	59.8500	-4.804%	2	353	+52.999%
2026-06-12	62.8700	62.8700	62.8700	62.8700	-10.186%	1	352	+45.650%
2026-06-11	70.0000	70.0000	70.0000	70.0000	+9.119%	1	353	+30.814%
2026-06-08	64.1500	64.1500	64.1500	64.1500	+1.183%	2	353	+42.744%
2026-06-04	63.7200	63.7200	62.5000	63.4000	+6.788%	13	353	+44.432%
2026-06-03	59.4800	59.4800	59.3700	59.3700	-1.624%	12	360	+54.236%
2026-06-02	60.3500	60.3500	60.3500	60.3500	+22.988%	1	354	+51.732%
2026-06-01	49.0700	49.0700	49.0700	49.0700	-1.268%	2	354	+86.611%
2026-05-28	49.7000	49.7000	49.7000	49.7000	+7.343%	2	354	+84.245%
2026-05-27	46.3000	46.3000	46.3000	46.3000	+8.941%	1	352	+97.775%
2026-05-26	42.5000	42.5000	42.5000	42.5000	-3.409%	1	352	+115.459%
2026-05-22	43.8500	44.0000	43.5100	44.0000	+6.203%	12	352	+108.114%
2026-05-21	41.4300	41.7700	41.4300	41.4300	-1.708%	50	357	+121.023%
2026-05-20	42.9200	42.9200	42.1500	42.1500	-2.091%	2	357	+117.248%
2026-05-19	43.0500	43.0500	43.0500	43.0500	+10.441%	2	330	+112.706%
2026-05-15	40.4500	40.4500	38.5700	38.9800	+1.378%	172	330	+134.915%
2026-05-14	38.4500	38.4500	38.4500	38.4500	+1.451%	11	265	+138.153%
2026-05-13	38.4100	38.7500	37.9000	37.9000	+12.630%	22	246	+141.609%
2026-05-11	34.4000	34.4000	33.6500	33.6500	-12.597%	71	246	+172.125%
2026-05-07	38.5000	38.5000	38.5000	38.5000	+5.048%	2	237	+137.844%
2026-05-06	36.6500	36.6500	36.6500	36.6500	-0.678%	5	235	+149.850%
2026-05-05	37.1600	37.1600	36.9000	36.9000	-2.329%	3	230	+148.157%
2026-05-04	37.8500	38.0000	37.7800	37.7800	-5.621%	6	229	+142.377%
2026-05-01	40.3000	40.8000	39.1500	40.0300	-14.557%	14	231	+128.753%
2026-04-29	45.4000	47.2500	45.4000	46.8500	+5.924%	3	231	+95.454%
2026-04-28	44.1000	44.3200	44.1000	44.2300	+3.100%	15	230	+107.031%
2026-04-27	43.8000	43.9600	42.8900	42.9000	-0.233%	19	234	+113.450%
2026-04-24	41.6000	43.2000	41.6000	43.0000	+1.631%	24	229	+112.953%
2026-04-23	40.8500	42.3900	40.8500	42.3100	+4.084%	13	222	+116.426%
2026-04-22	40.1500	41.0500	40.1500	40.6500	-5.465%	17	217	+125.264%
2026-04-21	43.0000	43.0000	43.0000	43.0000	-3.587%	3	221	+112.953%
2026-04-20	44.7000	44.7000	44.6000	44.6000	+1.479%	26	221	+105.314%
2026-04-17	45.4900	45.4900	43.8200	43.9500	-18.202%	158	211	+108.350%
2026-04-16	54.5200	54.5200	53.7300	53.7300	-2.839%	2	284	+70.426%
2026-04-15	55.3000	55.3000	55.3000	55.3000	+1.842%	2	285	+65.588%
2026-04-14	54.2500	54.3000	54.2500	54.3000	-9.950%	2	285	+68.637%
2026-04-09	60.4000	60.4000	60.3000	60.3000	-3.674%	2	286	+51.857%
2026-04-08	62.6000	62.6000	62.6000	62.6000	-5.152%	144	287	+46.278%
2026-04-07	63.5500	66.0000	63.5500	66.0000	-5.254%	200	236	+38.742%
2026-04-02	69.6600	69.6600	69.6600	69.6600	+0.014%	1	266	+31.453%
2026-03-31	69.6500	69.6500	69.6500	69.6500	+12.611%	20	266	+31.472%
2026-03-26	59.5200	61.8500	59.5200	61.8500	+4.212%	5	266	+48.052%
2026-03-24	58.9700	59.3500	58.9700	59.3500	-1.575%	11	269	+54.288%
2026-03-20	60.3000	60.3000	60.3000	60.3000	+6.782%	1	279	+51.857%
2026-03-18	56.4700	56.4700	56.4700	56.4700	+5.158%	1	278	+62.157%
2026-03-17	54.1600	54.1700	53.7000	53.7000	-13.942%	3	279	+70.521%
2026-03-09	62.4000	62.4000	62.4000	62.4000	-1.871%	1	279	+46.747%
2026-03-06	63.5900	63.5900	63.5900	63.5900	+3.314%	1	279	+44.001%
2026-03-05	61.6000	61.6000	61.5500	61.5500	+5.575%	6	279	+48.773%
2026-03-04	60.2400	60.2400	57.9000	58.3000	-13.591%	4	273	+57.067%
2026-03-03	67.4700	67.4700	67.4700	67.4700	-1.041%	1	273	+35.720%
2026-02-27	68.1800	68.1800	68.1800	68.1800	+2.449%	1	273	+34.306%
2026-02-25	66.5500	66.5500	66.5500	66.5500	-5.670%	4	268	+37.596%
2026-02-24	71.5500	71.7000	70.5500	70.5500	+0.499%	3	268	+29.794%
2026-02-18	70.2000	70.2000	70.2000	70.2000	-0.355%	3	265	+30.442%
2026-02-17	70.4500	70.4500	70.4500	70.4500	+7.755%	2	263	+29.979%
2026-02-10	65.3800	65.3800	65.3800	65.3800	-7.721%	10	261	+40.058%
2026-02-06	70.8500	70.8500	70.8500	70.8500	-15.038%	1	251	+29.245%
2026-02-05	74.9500	83.3900	74.9500	83.3900	+19.865%	3	251	+9.809%
2026-02-04	69.5700	69.5700	69.5700	69.5700	+14.030%	1	251	+31.623%
2026-02-02	60.1500	61.0100	60.1500	61.0100	+2.211%	12	252	+50.090%
2026-01-30	61.3000	61.3000	59.4500	59.6900	-2.896%	4	246	+53.409%
2026-01-29	58.8500	61.4700	58.8500	61.4700	+17.511%	3	247	+48.967%
2026-01-27	52.2000	53.4500	52.2000	52.3100	-0.457%	13	249	+75.053%
2026-01-26	52.8900	52.8900	52.5500	52.5500	+0.420%	2	248	+74.253%
2026-01-21	52.3300	52.3300	52.3300	52.3300	-0.324%	36	248	+74.986%
2026-01-20	52.5000	52.5000	52.5000	52.5000	+8.359%	1	218	+74.419%
2026-01-16	48.7500	49.2900	48.4500	48.4500	+0.519%	5	216	+88.999%
2026-01-15	50.0000	50.0000	48.2000	48.2000	+0.879%	2	216	+89.979%
2026-01-14	46.7700	47.7800	45.3700	47.7800	-2.549%	39	214	+91.649%
2026-01-13	50.4700	50.8600	49.0300	49.0300	-9.788%	12	212	+86.763%
2026-01-09	50.7500	54.3500	50.7500	54.3500	+7.923%	25	219	+68.482%
2026-01-08	50.3600	50.3600	50.3600	50.3600	-3.728%	1	214	+81.831%
2026-01-06	52.3100	52.3100	52.3100	52.3100	+0.674%	1	214	+75.053%
2026-01-05	51.9600	51.9600	51.9600	51.9600	-10.491%	1	215	+76.232%
2026-01-02	58.0500	58.0500	58.0500	58.0500	+1.115%	1	215	+57.743%
2025-12-31	57.3700	57.4100	57.3700	57.4100	+2.978%	4	211	+59.502%
2025-12-30	55.7500	55.7500	55.7500	55.7500	-1.310%	1	211	+64.251%
2025-12-29	56.4900	56.4900	56.4900	56.4900	-1.328%	1	211	+62.099%
2025-12-18	55.1600	57.2500	55.1600	57.2500	+3.751%	25	211	+59.948%
2025-12-17	55.1800	55.1800	55.1800	55.1800	-0.145%	1	201	+65.948%
2025-12-15	52.0000	55.2600	52.0000	55.2600	+10.631%	6	202	+65.708%
2025-12-12	49.9500	49.9500	49.9500	49.9500	-0.120%	3	206	+83.323%
2025-12-11	50.0100	50.0100	50.0100	50.0100	-0.080%	10	203	+83.103%
2025-12-10	50.0500	50.0500	50.0500	50.0500	+0.301%	1	203	+82.957%
2025-12-09	49.9000	49.9000	49.9000	49.9000	-5.007%	1	203	+83.507%
2025-12-08	51.8600	52.5300	51.8600	52.5300	+5.652%	5	204	+74.319%
2025-12-04	49.7200	49.7200	49.7200	49.7200	-2.318%	1	204	+84.171%
2025-12-03	51.7500	51.7500	50.9000	50.9000	-0.196%	14	204	+79.902%
2025-12-02	53.4000	53.5000	51.0000	51.0000	-16.599%	6	203	+79.549%
2025-12-01	56.1500	61.1500	56.1500	61.1500	+18.233%	11	197	+49.747%
2025-11-26	53.9000	53.9000	51.7200	51.7200	-5.586%	4	202	+77.049%
2025-11-25	53.5000	54.7800	52.5000	54.7800	+3.358%	5	202	+67.160%
2025-11-24	53.0000	53.0000	53.0000	53.0000	-3.426%	3	203	+72.774%
2025-11-21	51.5000	57.1400	51.5000	54.8800	+2.964%	29	201	+66.855%
2025-11-20	52.8000	54.5400	52.3300	53.3000	+4.818%	39	203	+71.801%
2025-11-19	50.8500	50.8500	50.8500	50.8500	+23.273%	3	198	+80.079%
2025-11-18	41.2900	41.3000	41.1000	41.2500	-11.953%	15	198	+121.988%
2025-11-17	44.9000	47.2000	44.9000	46.8500	+6.768%	25	203	+95.454%
2025-11-14	45.1300	45.1300	43.3000	43.8800	+6.376%	4	192	+108.683%
2025-11-13	39.2500	41.2500	39.2500	41.2500	+7.900%	2	191	+121.988%
2025-11-12	38.2300	38.2300	38.2300	38.2300	+10.332%	5	190	+139.524%
2025-11-11	34.6500	34.7000	34.6500	34.6500	+0.145%	7	192	+164.271%
2025-11-10	34.6000	34.6000	34.6000	34.6000	+9.528%	5	186	+164.653%
2025-11-05	31.1600	31.5900	31.1600	31.5900	-0.660%	3	181	+189.870%
2025-11-04	31.2300	31.9000	30.6000	31.8000	+10.225%	25	182	+187.956%
2025-11-03	28.8500	28.8500	28.8500	28.8500	+7.249%	3	204	+217.400%
2025-10-31	27.4000	27.5500	26.8000	26.9000	-5.248%	23	204	+240.409%
2025-10-30	28.3900	28.3900	28.3900	28.3900	+15.453%	1	187	+222.543%
2025-10-21	24.5900	25.0200	24.5700	24.5900	-14.291%	11	187	+272.387%
2025-10-17	28.6800	28.6900	28.6800	28.6900	+2.063%	2	187	+219.170%
2025-10-16	28.1100	28.1100	28.1100	28.1100	+13.347%	4	189	+225.756%
2025-10-14	24.1800	24.8100	24.1800	24.8000	+9.686%	18	189	+269.234%
2025-10-13	23.3200	23.5000	22.5900	22.6100	+3.242%	72	180	+304.998%
2025-10-10	21.9500	21.9500	21.9000	21.9000	+0.875%	7	182	+318.128%
2025-10-09	21.7100	21.7100	21.7100	21.7100	+3.628%	8	182	+321.787%
2025-10-08	21.1500	21.4500	20.9000	20.9500	+3.151%	48	182	+337.088%
2025-10-07	18.8500	20.7000	18.2300	20.3100	+10.022%	48	268	+350.862%
2025-10-06	18.0400	18.5000	17.3800	18.4600	-12.677%	156	268	+396.046%
2025-09-30	20.7100	21.1400	20.4000	21.1400	+4.292%	21	236	+333.160%
2025-09-29	21.5500	21.5500	20.0700	20.2700	-9.509%	105	253	+351.751%
2025-09-26	23.8000	23.8000	22.3300	22.4000	-5.644%	44	248	+308.795%
2025-09-25	22.6000	25.2300	22.2500	23.7400	+23.646%	116	288	+285.720%
2025-09-24	19.2000	19.2000	19.2000	19.2000	-1.840%	5	379	+376.927%
2025-09-23	19.3700	19.7000	19.1500	19.5600	+2.839%	151	382	+368.149%
2025-09-22	19.1100	19.1100	19.0200	19.0200	-2.910%	2	255	+381.441%
2025-09-17	19.7200	19.7200	19.5900	19.5900	-13.662%	9	255	+367.432%
2025-09-05	22.6900	22.6900	22.6900	22.6900	-3.076%	1	264	+303.570%
2025-09-04	23.4200	23.4900	23.4100	23.4100	+14.755%	34	265	+291.158%
2025-09-02	20.9000	20.9000	20.0800	20.4000	-2.252%	23	270	+348.873%
2025-08-21	22.0500	22.0500	20.4000	20.8700	+0.385%	18	268	+338.764%
2025-08-20	22.5800	22.6200	20.7800	20.7900	+0.289%	27	286	+340.452%
2025-08-19	20.7300	20.7300	20.7300	20.7300	+5.496%	8	296	+341.727%
2025-08-15	19.6300	20.3500	19.5900	19.6500	+9.167%	8	304	+366.005%
2025-08-13	18.0000	18.0000	18.0000	18.0000	+1.637%	5	311	+408.722%
2025-08-12	18.0900	18.0900	17.7100	17.7100	+0.283%	38	311	+417.053%
2025-08-11	18.0600	19.5000	17.1000	17.6600	-4.334%	82	273	+418.516%
2025-08-08	18.0400	18.9500	17.2500	18.4600	-3.300%	102	223	+396.046%
2025-08-04	19.0900	19.0900	19.0900	19.0900	-4.645%	1	186	+379.675%
2025-08-01	18.1900	20.0200	18.0500	20.0200	+12.220%	15	187	+357.393%
2025-07-29	17.3600	17.9900	17.1800	17.8400	+6.127%	38	183	+413.285%
2025-07-25	16.8100	16.8100	16.8100	16.8100	+2.625%	3	145	+444.735%
2025-07-24	17.1300	18.3000	15.5500	16.3800	-24.412%	55	145	+459.035%
2025-07-07	21.3900	21.6700	21.3900	21.6700	-4.030%	5	111	+322.566%
2025-07-01	21.6300	22.5900	21.6000	22.5800	+8.297%	12	114	+305.536%
2025-06-27	20.8500	20.8500	20.8500	20.8500	-4.707%	3	126	+339.185%
2025-06-26	21.8800	21.8800	21.8800	21.8800	-17.090%	2	129	+318.510%
2025-06-17	26.3900	26.3900	26.3900	26.3900	+1.422%	3	131	+246.987%
2025-06-16	25.4000	26.3000	25.4000	26.0200	-0.989%	38	131	+251.922%
2025-06-10	26.0000	26.2800	26.0000	26.2800	+1.742%	16	115	+248.440%
2025-06-09	26.0300	26.0300	25.8300	25.8300	-14.837%	6	115	+254.510%
2025-05-23	28.9100	30.3300	28.9100	30.3300	-5.130%	18	112	+201.912%
2025-05-19	31.9700	31.9700	31.9700	31.9700	-0.031%	1	112	+186.425%
2025-05-16	31.9800	31.9800	31.9800	31.9800	-5.524%	10	111	+186.335%
2025-05-14	33.8000	33.8500	33.8000	33.8500	-1.742%	2	111	+170.517%
2025-05-13	35.0000	35.0000	34.3000	34.4500	-3.852%	8	113	+165.806%
2025-05-12	35.8300	35.8300	35.8300	35.8300	-11.487%	10	117	+155.568%
2025-05-06	40.4800	40.4800	40.4800	40.4800	+1.683%	5	127	+126.210%
2025-05-05	40.8800	40.9300	39.8100	39.8100	-0.500%	15	127	+130.018%
2025-05-02	42.0600	42.0600	40.0100	40.0100	-5.436%	10	127	+128.868%
2025-04-29	42.1000	42.3100	42.1000	42.3100	-8.815%	8	127	+116.426%
2025-04-22	46.1200	46.4000	46.1200	46.4000	-6.073%	50	119	+97.349%
2025-04-15	48.9000	49.4000	46.0500	49.4000	-4.078%	20	119	+85.364%
2025-04-14	50.2900	51.5000	48.0500	51.5000	-4.929%	88	119	+77.806%
2025-04-10	52.1400	56.3000	51.1000	54.1700	-0.092%	59	110	+69.042%
2025-04-09	55.2300	55.2300	54.2200	54.2200	-12.788%	32	129	+68.886%
2025-04-08	57.8200	66.9500	56.3500	62.1700	+13.057%	28	161	+47.290%
2025-04-07	54.3100	54.9900	49.8000	54.9900	+11.429%	92	134	+66.521%
2025-04-04	49.3500	50.4200	49.3500	49.3500	+3.113%	36	108	+85.552%
2025-04-03	47.8600	47.8600	47.8600	47.8600	+3.705%	1	96	+91.329%
2025-04-01	46.6900	46.6900	44.6500	46.1500	-3.854%	56	96	+98.418%
2025-03-31	48.6000	53.8000	44.0500	48.0000	+11.732%	50	81	+90.771%
2025-03-26	42.5700	43.0400	42.5700	42.9600	+4.908%	13	88	+113.152%
2025-03-25	41.7300	41.9500	40.1300	40.9500	-5.427%	35	81	+123.614%
2025-03-24	44.2700	44.2700	43.3000	43.3000	-10.426%	25	61	+111.478%
2025-03-19	48.3400	48.3400	48.3400	48.3400	-0.330%	5	78	+89.429%
2025-03-17	48.5000	48.5000	48.5000	48.5000	-6.533%	20	73	+88.804%
2025-03-14	51.8900	51.8900	51.8900	51.8900	-5.224%	2	53	+76.469%
2025-03-13	54.7500	54.7500	54.7500	54.7500	-0.436%	2	52	+67.251%
2025-03-12	54.9900	54.9900	54.9900	54.9900	+13.358%	1	52	+66.521%
2025-03-05	48.5100	48.5100	48.5100	48.5100	-3.347%	1	52	+88.765%
2025-02-25	51.0200	51.0400	50.1900	50.1900	+20.475%	21	62	+82.447%
2025-02-24	41.5200	41.6600	41.5200	41.6600	+10.504%	38	62	+119.803%
2025-02-21	37.7000	37.7600	37.7000	37.7000	+1.617%	66	67	+142.891%
2025-02-19	37.1000	37.1000	37.1000	37.1000	-1.930%	10	62	+146.819%
2025-02-14	37.8500	37.8500	37.8300	37.8300	-5.425%	58	62	+142.057%
2025-02-05	40.0000	40.0000	40.0000	40.0000	0.000%	1	62	+128.925%
2025-01-23	40.0000	40.0000	40.0000	40.0000	-1.356%	1	63	+128.925%
2025-01-22	41.2000	41.2000	40.5500	40.5500	-5.588%	3	62	+125.820%
2025-01-17	41.6200	44.0000	41.2500	42.9500	+0.350%	30	60	+113.201%
2025-01-16	42.8000	42.8000	42.8000	42.8000	+0.070%	2	60	+113.949%
2025-01-15	43.0000	43.0000	42.7700	42.7700	-8.278%	11	60	+114.099%
2025-01-13	47.2300	47.2300	46.6300	46.6300	-0.745%	7	54	+96.376%
2025-01-06	48.0700	48.0700	46.9800	46.9800	+9.383%	3	48	+94.913%
2024-12-31	42.9500	42.9500	42.9500	42.9500	-11.698%	1	48	+113.201%
2024-12-30	48.6400	48.6400	48.6400	48.6400	+1.566%	1	48	+88.261%
2024-12-27	47.8900	47.8900	47.8900	47.8900	-5.356%	4	47	+91.209%
2024-12-20	50.6000	50.6000	50.6000	50.6000	+1.200%	3	49	+80.968%
2024-12-19	50.0000	50.0000	50.0000	50.0000	+14.943%	2	46	+83.140%
2024-12-16	43.5000	43.5000	43.5000	43.5000	-27.038%	1	43	+110.506%
2024-12-02	59.6200	59.6200	59.6200	59.6200	-3.512%	1	43	+53.589%
2024-11-25	61.7900	61.7900	61.7900	61.7900	-7.153%	15	42	+48.196%
2024-11-21	59.0000	68.9500	59.0000	66.5500	+9.098%	8	27	+37.596%
2024-11-20	61.0000	61.0000	61.0000	61.0000	+14.019%	1	25	+50.115%
2024-11-19	53.5000	53.5000	53.5000	53.5000	-20.411%	1	25	+71.159%
2024-11-04	65.5300	67.2900	65.5300	67.2200	+3.975%	15	25	+36.224%
2024-11-01	63.7400	64.6500	63.7400	64.6500	+12.533%	14	39	+41.640%
2024-10-29	57.4500	57.4500	57.4500	57.4500	-3.930%	1	32	+59.391%
2024-10-28	59.8000	59.8000	59.8000	59.8000	-7.244%	1	32	+53.127%
2024-10-24	64.4700	64.4700	64.4700	64.4700	-2.006%	2	31	+42.035%
2024-10-23	65.5000	65.7900	65.5000	65.7900	-0.469%	9	31	+39.185%
2024-10-22	66.1000	66.1000	66.1000	66.1000	-1.783%	1	32	+38.533%
2024-10-21	65.7200	67.3000	65.7000	67.3000	-4.823%	14	31	+36.062%
2024-10-09	70.7100	70.7100	70.7100	70.7100	-0.408%	2	17	+29.501%
2024-10-08	71.0000	71.0000	71.0000	71.0000	-6.579%	2	17	+28.972%
2024-10-04	76.0000	76.0000	76.0000	76.0000	-2.788%	2	15	+20.487%
2024-10-02	78.1800	78.1800	78.1800	78.1800	+0.231%	1	15	+17.127%
2024-09-26	78.0000	78.0000	78.0000	78.0000	-3.525%	1	15	+17.397%
2024-09-20	80.8500	80.8500	80.8500	80.8500	-0.370%	20	15	+13.259%
2024-09-19	81.1500	81.1500	81.1500	81.1500	-8.615%	1	5	+12.840%
2024-09-18	88.8000	88.8000	88.8000	88.8000	-0.571%	1	4	+3.119%
2024-09-17	90.0300	90.4900	89.3100	89.3100	-3.709%	3	4	+2.531%
2024-09-16	92.7500	92.7500	92.7500	92.7500	0.000%	1	1	-1.272%