Dark

MSTR20270115P185
MSTR Jan 15 2027 185.00 Put (MSTR270115P00185000)
option OPRA

EOD

Jun 30, 2026

101.28+5.997%(+5.73)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	102.0000	103.6300	101.2800	101.2800	+5.997%	20	640	0.000%
2026-06-29	102.5000	103.4800	95.1400	95.5500	-7.034%	30	632	+5.997%
2026-06-26	102.8200	102.8200	102.7800	102.7800	+0.489%	10	623	-1.459%
2026-06-25	98.6500	102.3400	98.6500	102.2800	+7.663%	34	628	-0.978%
2026-06-24	90.7400	96.3400	90.7400	95.0000	+15.713%	132	626	+6.611%
2026-06-22	79.0500	82.1000	79.0500	82.1000	-0.110%	60	596	+23.362%
2026-06-18	82.1900	82.1900	82.1900	82.1900	+14.121%	1	546	+23.227%
2026-06-17	72.0200	72.0200	72.0200	72.0200	+8.973%	1	546	+40.628%
2026-06-15	66.0900	66.0900	66.0900	66.0900	-16.500%	5	546	+53.246%
2026-06-10	79.1500	79.1500	79.1500	79.1500	-0.628%	1	546	+27.960%
2026-06-09	76.2500	79.7000	76.2500	79.6500	+1.724%	9	546	+27.156%
2026-06-05	78.3000	78.3000	78.3000	78.3000	+36.602%	10	547	+29.349%
2026-06-01	57.3200	57.3200	57.3200	57.3200	+11.452%	10	547	+76.692%
2026-05-29	51.8300	51.8300	51.0500	51.4300	-10.557%	11	557	+96.928%
2026-05-28	57.6200	58.0700	57.4000	57.5000	+7.678%	4	557	+76.139%
2026-05-27	53.4000	53.4000	53.4000	53.4000	+8.097%	1	554	+89.663%
2026-05-26	49.4000	49.4000	49.4000	49.4000	+0.101%	1	555	+105.020%
2026-05-21	49.3500	49.3500	49.3500	49.3500	+2.492%	1	556	+105.228%
2026-05-20	49.3100	49.3100	48.1200	48.1500	-3.236%	68	556	+110.343%
2026-05-19	49.5500	49.7600	49.5500	49.7600	-1.270%	2	544	+103.537%
2026-05-18	50.4000	50.4000	50.4000	50.4000	+9.209%	20	544	+100.952%
2026-05-15	46.0100	46.1500	46.0100	46.1500	+14.176%	22	544	+119.458%
2026-05-14	45.8500	45.8500	40.4200	40.4200	-4.894%	37	554	+150.569%
2026-05-12	41.3000	42.5000	40.9500	42.5000	+8.974%	23	521	+138.306%
2026-05-11	39.7300	39.7300	39.0000	39.0000	-5.455%	2	521	+159.692%
2026-05-08	43.9500	43.9500	41.1000	41.2500	-5.736%	39	520	+145.527%
2026-05-07	43.7600	43.7600	43.7600	43.7600	+2.965%	5	516	+131.444%
2026-05-06	41.9500	42.6500	41.9500	42.5000	+0.759%	19	517	+138.306%
2026-05-05	42.5000	43.3200	42.0700	42.1800	-1.907%	22	499	+140.114%
2026-05-04	44.1700	44.1700	42.8400	43.0000	-5.495%	15	492	+135.535%
2026-05-01	45.8000	45.8000	45.5000	45.5000	-7.332%	50	451	+122.593%
2026-04-24	48.8700	49.1000	48.8700	49.1000	+5.365%	11	451	+106.273%
2026-04-22	47.3600	47.3600	46.6000	46.6000	-7.540%	4	451	+117.339%
2026-04-21	50.4700	50.4800	50.3000	50.4000	-0.709%	62	437	+100.952%
2026-04-20	50.7600	50.7600	50.7600	50.7600	+0.020%	1	437	+99.527%
2026-04-17	51.7000	51.7600	50.7500	50.7500	-17.547%	3	437	+99.567%
2026-04-14	61.4500	61.5500	61.4500	61.5500	-11.782%	2	437	+64.549%
2026-04-09	69.7700	69.7700	69.7700	69.7700	-2.692%	2	437	+45.163%
2026-04-06	71.6500	71.7000	71.6500	71.7000	-0.693%	2	435	+41.255%
2026-03-30	72.2000	72.2000	72.2000	72.2000	+9.626%	1	435	+40.277%
2026-03-23	66.1200	66.1200	65.8600	65.8600	-5.005%	5	434	+53.781%
2026-03-12	69.3300	69.3300	69.3300	69.3300	+2.423%	1	434	+46.084%
2026-03-11	67.6900	67.6900	67.6900	67.6900	-3.189%	2	433	+49.623%
2026-03-09	69.9200	69.9200	69.9200	69.9200	-1.452%	1	433	+44.851%
2026-03-06	70.9500	70.9500	70.9500	70.9500	+5.722%	2	435	+42.748%
2026-03-04	67.2200	67.2200	67.1100	67.1100	-10.580%	2	435	+50.916%
2026-02-27	74.8000	75.5500	74.7000	75.0500	+3.875%	18	435	+34.950%
2026-02-25	74.1500	74.1500	72.2500	72.2500	-1.701%	9	415	+40.180%
2026-02-20	73.5000	73.5000	73.5000	73.5000	-3.505%	1	415	+37.796%
2026-02-18	76.1700	76.1700	76.1700	76.1700	+2.683%	1	416	+32.966%
2026-02-13	74.1800	74.1800	74.1800	74.1800	-5.262%	1	416	+36.533%
2026-02-11	78.3500	78.3500	78.3000	78.3000	+5.882%	5	416	+29.349%
2026-02-10	72.7200	73.9500	72.7200	73.9500	-5.676%	3	416	+36.957%
2026-02-06	82.2200	82.2200	78.4000	78.4000	-16.105%	11	417	+29.184%
2026-02-05	82.6000	93.4500	82.6000	93.4500	+16.116%	7	408	+8.379%
2026-02-04	80.4800	80.4800	80.4800	80.4800	+3.751%	2	408	+25.845%
2026-02-03	77.6000	77.6000	77.5700	77.5700	+16.594%	5	408	+30.566%
2026-01-30	67.0600	67.0600	66.5300	66.5300	+1.526%	2	409	+52.232%
2026-01-29	65.5300	65.5300	65.5300	65.5300	+13.866%	4	411	+54.555%
2026-01-23	56.9300	57.5500	55.9500	57.5500	-1.371%	17	411	+75.986%
2026-01-22	58.3500	58.3500	58.3500	58.3500	+5.707%	14	400	+73.573%
2026-01-16	56.2500	56.2500	55.2000	55.2000	+3.584%	6	393	+83.478%
2026-01-14	50.1500	53.4000	50.1500	53.2900	-13.770%	16	393	+90.054%
2026-01-06	61.8000	61.8000	61.8000	61.8000	+3.120%	3	384	+63.883%
2026-01-05	59.9300	59.9300	59.9300	59.9300	-3.804%	1	384	+68.997%
2026-01-02	62.3000	62.3000	62.3000	62.3000	-0.080%	1	384	+62.568%
2025-12-30	62.3500	62.3500	62.3500	62.3500	+1.135%	1	383	+62.438%
2025-12-26	61.6500	61.6500	61.6500	61.6500	+0.097%	1	384	+64.282%
2025-12-23	61.5500	61.5900	61.5500	61.5900	+0.098%	2	383	+64.442%
2025-12-18	61.5200	61.5300	61.5200	61.5300	+10.467%	3	383	+64.603%
2025-12-12	54.6500	56.3000	54.6500	55.7000	+6.420%	275	381	+81.831%
2025-12-09	55.9000	55.9000	52.3400	52.3400	-6.536%	6	278	+93.504%
2025-12-04	56.0000	56.0500	55.8500	56.0000	-0.621%	100	273	+80.857%
2025-12-03	55.8700	57.7500	55.8700	56.3500	-0.530%	3	273	+79.734%
2025-12-02	59.4500	59.4500	56.4400	56.6500	-11.870%	75	272	+78.782%
2025-12-01	62.4200	64.2800	62.4200	64.2800	+16.239%	2	318	+57.561%
2025-11-28	55.3000	55.3000	55.3000	55.3000	-3.793%	2	319	+83.146%
2025-11-26	58.5400	58.5400	57.4600	57.4800	-1.101%	27	319	+76.200%
2025-11-24	58.1200	58.1200	58.1200	58.1200	-5.110%	2	319	+74.260%
2025-11-21	62.6000	63.5000	60.9000	61.2500	+2.907%	8	319	+65.355%
2025-11-20	54.0000	59.5200	54.0000	59.5200	+4.605%	14	326	+70.161%
2025-11-19	53.5000	56.9000	53.5000	56.9000	+24.100%	55	330	+77.996%
2025-11-18	46.3500	46.3500	45.8500	45.8500	-12.915%	13	311	+120.894%
2025-11-17	52.1500	52.6500	51.9500	52.6500	+7.889%	15	323	+92.365%
2025-11-14	50.1900	50.4200	48.8000	48.8000	+25.450%	35	330	+107.541%
2025-11-11	38.9000	38.9000	38.9000	38.9000	+0.856%	6	332	+160.360%
2025-11-10	39.2000	39.4300	37.8500	38.5700	-9.820%	19	327	+162.588%
2025-11-07	42.7700	42.7700	42.7700	42.7700	+9.358%	1	336	+136.801%
2025-11-06	38.0000	39.1100	38.0000	39.1100	+9.952%	27	335	+158.962%
2025-11-05	35.8400	36.4100	35.4000	35.5700	+9.446%	57	334	+184.734%
2025-11-03	32.4500	32.5000	32.4500	32.5000	+5.008%	5	370	+211.631%
2025-10-31	30.8500	30.9500	30.8500	30.9500	+9.248%	10	370	+227.237%
2025-10-28	28.3300	28.3300	28.3300	28.3300	-0.071%	1	363	+257.501%
2025-10-24	28.3000	28.3500	28.3000	28.3500	+2.979%	5	362	+257.249%
2025-10-21	27.5100	27.5300	27.4900	27.5300	-10.267%	8	357	+267.890%
2025-10-17	31.4700	32.1700	30.4500	30.6800	+10.999%	121	363	+230.117%
2025-10-15	27.4500	27.6700	27.4500	27.6400	+3.715%	8	402	+266.425%
2025-10-14	26.7700	26.7700	26.5200	26.6500	+5.419%	15	402	+280.038%
2025-10-13	25.9600	25.9600	25.0000	25.2800	+2.348%	5	402	+300.633%
2025-10-10	24.7500	24.7500	24.7000	24.7000	+20.723%	2	402	+310.040%
2025-10-02	20.3800	20.4600	20.3000	20.4600	-5.278%	12	400	+395.015%
2025-10-01	21.4800	21.6000	21.2700	21.6000	-6.776%	5	400	+368.889%
2025-09-30	23.1700	23.1700	23.1700	23.1700	-12.895%	4	402	+337.117%
2025-09-25	24.9600	28.6600	24.9600	26.6000	+20.744%	16	406	+280.752%
2025-09-24	21.2500	23.2900	21.2500	22.0300	+3.427%	34	420	+359.737%
2025-09-23	21.3000	21.3000	21.3000	21.3000	+0.805%	1	390	+375.493%
2025-09-22	21.2000	21.2000	21.1300	21.1300	+7.806%	7	389	+379.319%
2025-09-18	20.5000	20.5000	19.6000	19.6000	-11.950%	110	387	+416.735%
2025-09-17	21.7800	32.0000	21.3000	22.2600	+2.298%	207	334	+354.987%
2025-09-16	22.3400	22.4000	21.4100	21.7600	-4.014%	17	241	+365.441%
2025-09-10	22.7300	22.7300	22.2000	22.6700	-3.614%	25	235	+346.758%
2025-09-09	23.5800	23.7600	23.5200	23.5200	-1.590%	7	230	+330.612%
2025-09-08	23.9000	23.9000	23.9000	23.9000	+0.294%	2	225	+323.766%
2025-09-05	24.4800	26.3300	23.7800	23.8300	+4.978%	27	223	+325.010%
2025-09-02	22.3200	22.7000	22.3200	22.7000	+19.098%	8	216	+346.167%
2025-08-11	19.0600	19.0600	19.0600	19.0600	-13.245%	1	216	+431.375%
2025-08-05	21.9100	21.9700	21.4500	21.9700	+4.420%	12	216	+360.992%
2025-08-04	21.1900	21.4400	21.0400	21.0400	+7.347%	10	228	+381.369%
2025-08-01	21.0600	21.0600	19.6000	19.6000	-0.254%	21	238	+416.735%
2025-07-29	19.6100	20.2500	19.3700	19.6500	+7.849%	107	259	+415.420%
2025-07-24	18.3300	19.2500	17.7800	18.2200	-4.105%	68	212	+455.873%
2025-07-23	19.0000	19.0000	19.0000	19.0000	-0.262%	20	212	+433.053%
2025-07-17	19.0500	19.0500	19.0500	19.0500	-1.550%	2	222	+431.654%
2025-07-15	19.3500	19.3500	19.3500	19.3500	-4.444%	1	222	+423.411%
2025-07-14	20.2500	20.2500	20.2500	20.2500	-19.323%	1	222	+400.148%
2025-07-02	25.1000	25.1000	25.1000	25.1000	-2.789%	1	222	+303.506%
2025-07-01	25.7000	25.8200	25.7000	25.8200	+9.360%	11	223	+292.254%
2025-06-30	23.6100	23.6100	23.6100	23.6100	-19.857%	5	222	+328.971%
2025-06-17	29.3200	29.7000	29.2300	29.4600	+3.368%	4	222	+243.788%
2025-06-09	28.5000	28.5000	28.5000	28.5000	-11.628%	10	223	+255.368%
2025-05-30	32.2500	32.2500	32.2500	32.2500	-1.074%	60	213	+214.047%
2025-05-29	32.6000	32.6000	32.6000	32.6000	-2.541%	20	183	+210.675%
2025-05-28	33.4500	33.4500	33.4500	33.4500	-1.182%	2	163	+202.780%
2025-05-23	33.8500	33.8500	33.8500	33.8500	-9.637%	20	162	+199.202%
2025-05-14	37.4600	37.4600	37.4600	37.4600	-1.265%	5	162	+170.368%
2025-05-13	37.9400	37.9400	37.9400	37.9400	-5.739%	4	167	+166.948%
2025-05-12	40.5000	40.8400	40.0900	40.2500	+0.499%	15	171	+151.627%
2025-05-09	39.5400	40.0500	39.5400	40.0500	-1.958%	22	171	+152.884%
2025-05-08	41.6700	42.2900	40.2300	40.8500	-8.511%	36	176	+147.931%
2025-05-05	44.1900	45.6000	44.1900	44.6500	+2.928%	51	176	+126.831%
2025-05-01	44.7800	44.9000	43.3600	43.3800	-5.077%	25	176	+133.472%
2025-04-30	46.0100	46.0200	44.9500	45.7000	-1.296%	20	161	+121.619%
2025-04-29	47.2600	47.3300	44.2800	46.3000	-2.506%	133	151	+118.747%
2025-04-25	47.4900	47.4900	47.4900	47.4900	-10.227%	10	118	+113.266%
2025-04-17	53.0600	53.0600	52.9000	52.9000	-10.415%	15	128	+91.456%
2025-04-11	58.0400	59.0500	58.0300	59.0500	+13.558%	8	128	+71.516%
2025-04-10	52.0000	52.0000	52.0000	52.0000	-14.431%	2	128	+94.769%
2025-04-09	60.7700	60.7700	60.7700	60.7700	-10.356%	2	128	+66.661%
2025-04-08	67.4800	67.7900	67.4800	67.7900	+11.957%	2	130	+49.403%
2025-04-07	61.0000	61.1300	53.0500	60.5500	+2.610%	89	128	+67.267%
2025-04-04	59.0100	59.0100	59.0100	59.0100	+9.623%	2	79	+71.632%
2025-04-03	53.7000	53.8300	52.5100	53.8300	+7.617%	8	79	+88.148%
2025-04-01	51.3400	51.7600	49.4000	50.0200	-0.833%	63	85	+102.479%
2025-03-31	53.7600	53.8500	50.4400	50.4400	+6.056%	59	112	+100.793%
2025-03-28	47.5600	47.5600	47.5600	47.5600	+2.016%	10	79	+112.952%
2025-03-27	46.8600	46.8600	46.6200	46.6200	-0.597%	11	84	+117.246%
2025-03-26	46.9000	46.9000	46.9000	46.9000	+3.304%	5	92	+115.949%
2025-03-25	45.9600	46.2300	43.0000	45.4000	-4.421%	64	91	+123.084%
2025-03-24	48.8700	48.8700	47.5000	47.5000	-10.765%	6	89	+113.221%
2025-03-19	53.2300	53.2300	53.2300	53.2300	-11.505%	5	83	+90.269%
2025-03-13	60.1500	60.1500	60.1500	60.1500	+1.229%	7	81	+68.379%
2025-03-12	59.4200	59.4200	59.4200	59.4200	-0.084%	1	81	+70.448%
2025-03-10	59.5700	59.5700	59.4500	59.4700	+6.215%	56	80	+70.304%
2025-03-03	52.7200	56.0800	52.5300	55.9900	+3.570%	41	111	+80.889%
2025-02-26	53.8700	54.0600	53.8700	54.0600	-1.332%	5	152	+87.347%
2025-02-25	56.5000	56.6000	54.7900	54.7900	+18.619%	118	147	+84.851%
2025-02-24	46.1600	46.1900	46.1600	46.1900	+10.423%	20	29	+119.268%
2025-02-19	41.7300	41.8300	41.7300	41.8300	-5.512%	10	39	+142.123%
2025-02-03	44.2700	44.2700	44.2700	44.2700	-3.865%	1	29	+128.778%
2025-01-27	45.8400	46.3000	45.8400	46.0500	+2.493%	7	29	+119.935%
2025-01-22	44.9300	44.9300	44.9300	44.9300	-4.769%	1	27	+125.417%
2025-01-17	47.1800	47.1800	47.1800	47.1800	-10.593%	2	27	+114.667%
2025-01-13	52.7700	52.7700	52.7700	52.7700	+4.702%	1	27	+91.927%
2025-01-10	50.4000	50.4000	50.4000	50.4000	-13.625%	2	28	+100.952%
2024-11-11	58.3500	58.3500	58.3500	58.3500	-7.893%	1	27	+73.573%
2024-11-07	66.0000	66.0000	63.3500	63.3500	-10.142%	4	28	+59.874%
2024-11-05	70.5000	70.5000	70.5000	70.5000	+1.119%	1	30	+43.660%
2024-11-01	69.7200	69.7200	69.7200	69.7200	+6.006%	6	29	+45.267%
2024-10-30	65.7700	65.7700	65.7700	65.7700	-3.563%	2	28	+53.991%
2024-10-25	68.2000	68.2000	68.2000	68.2000	-0.263%	10	26	+48.504%
2024-10-24	70.4400	70.4400	68.3800	68.3800	-4.630%	4	26	+48.113%
2024-10-23	71.7000	71.7000	71.7000	71.7000	+1.271%	1	23	+41.255%
2024-10-22	70.8000	70.8000	70.8000	70.8000	-0.840%	1	22	+43.051%
2024-10-21	71.0600	71.4000	71.0600	71.4000	-9.368%	4	21	+41.849%
2024-10-10	78.6700	78.7800	77.8000	78.7800	+3.250%	10	17	+28.561%
2024-10-09	79.0000	79.0000	76.3000	76.3000	+1.422%	5	11	+32.739%
2024-10-08	75.2300	75.2300	75.2300	75.2300	-8.144%	5	10	+34.627%
2024-09-27	81.9000	81.9000	81.9000	81.9000	0.000%	10	5	+23.663%