Dark

MSTR20270115P190
MSTR Jan 15 2027 190.00 Put (MSTR270115P00190000)
option OPRA

EOD

Jun 30, 2026

106.24+5.491%(+5.53)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	106.6800	108.0000	106.2400	106.2400	+5.491%	21	1,227	0.000%
2026-06-29	108.0300	108.0300	100.0600	100.7100	-5.516%	31	1,223	+5.491%
2026-06-26	106.6700	106.6700	106.5900	106.5900	+0.405%	30	1,210	-0.328%
2026-06-25	99.7100	106.1600	99.7100	106.1600	+6.608%	42	1,181	+0.075%
2026-06-24	99.1300	99.5800	98.6000	99.5800	+10.204%	96	1,141	+6.688%
2026-06-23	89.5800	90.3600	89.5800	90.3600	+2.916%	5	1,092	+17.574%
2026-06-18	87.8000	87.8000	87.8000	87.8000	+6.308%	20	1,099	+21.002%
2026-06-10	82.5900	82.5900	82.5900	82.5900	-1.444%	14	1,099	+28.635%
2026-06-09	83.6500	83.8000	83.6500	83.8000	+1.736%	8	1,085	+26.778%
2026-06-05	79.4600	82.3700	79.4600	82.3700	+15.203%	2	1,086	+28.979%
2026-06-03	71.5000	71.5000	71.5000	71.5000	+25.505%	1	1,087	+48.587%
2026-05-29	56.9700	56.9700	56.9700	56.9700	-3.473%	71	1,086	+86.484%
2026-05-28	62.9500	62.9500	59.0200	59.0200	+11.254%	6	1,017	+80.007%
2026-05-26	53.0500	53.0500	53.0500	53.0500	-0.319%	1	1,016	+100.264%
2026-05-22	53.2200	53.2200	53.2200	53.2200	+3.420%	1	1,017	+99.624%
2026-05-20	51.2500	51.4600	51.2500	51.4600	-4.082%	10	1,018	+106.452%
2026-05-18	53.6500	53.6500	53.6500	53.6500	+13.138%	1	1,021	+98.024%
2026-05-15	49.1200	49.2800	47.4200	47.4200	+10.279%	10	1,021	+124.040%
2026-05-14	46.5000	46.5000	43.0000	43.0000	-9.416%	6	1,016	+147.070%
2026-05-13	47.3700	47.4700	47.3700	47.4700	+9.884%	10	1,016	+123.805%
2026-05-12	43.2000	43.2000	43.2000	43.2000	+3.721%	20	1,016	+145.926%
2026-05-11	44.0500	44.2500	41.6500	41.6500	-5.233%	29	1,016	+155.078%
2026-05-08	44.0000	44.0000	43.9500	43.9500	-6.450%	35	1,012	+141.729%
2026-05-07	46.9800	46.9800	46.9800	46.9800	+1.865%	43	1,047	+126.139%
2026-05-06	45.6000	46.1200	45.6000	46.1200	+2.035%	4	1,004	+130.356%
2026-05-05	45.2000	46.2200	45.2000	45.2000	-2.983%	14	1,004	+135.044%
2026-05-04	47.5000	47.5000	45.8000	46.5900	-3.520%	10	1,003	+128.032%
2026-05-01	48.6500	48.6500	48.2900	48.2900	-9.705%	8	1,007	+120.004%
2026-04-30	54.8300	54.8300	53.4800	53.4800	+2.198%	3	1,007	+98.654%
2026-04-27	51.9100	53.5500	51.2500	52.3300	+5.123%	31	1,005	+103.019%
2026-04-22	49.4700	49.7800	49.4700	49.7800	-7.023%	4	989	+113.419%
2026-04-17	56.1000	56.1000	53.3400	53.5400	-15.645%	148	991	+98.431%
2026-04-16	63.4700	63.4700	63.4700	63.4700	-3.512%	5	1,138	+67.386%
2026-04-15	65.7800	65.7800	65.7800	65.7800	-2.186%	1	1,133	+61.508%
2026-04-14	67.2500	67.2500	67.2500	67.2500	-6.623%	1	1,132	+57.978%
2026-04-13	72.0200	72.0200	72.0200	72.0200	-1.760%	1	1,131	+47.515%
2026-04-10	73.7800	73.9000	73.3100	73.3100	-0.502%	22	1,132	+44.919%
2026-04-09	73.7700	73.7700	73.6300	73.6800	-0.768%	30	1,132	+44.191%
2026-04-08	74.2500	74.2500	74.2500	74.2500	-5.594%	144	1,132	+43.084%
2026-04-01	78.7600	78.7600	78.6500	78.6500	-0.581%	10	988	+35.079%
2026-03-31	79.1100	79.1100	79.1100	79.1100	+9.449%	1	988	+34.294%
2026-03-20	72.2800	72.2800	72.2800	72.2800	+2.700%	3	987	+46.984%
2026-03-19	70.7200	70.7200	70.3800	70.3800	+10.992%	11	984	+50.952%
2026-03-17	63.4300	63.4300	63.4100	63.4100	-11.240%	2	974	+67.545%
2026-03-11	71.4400	71.4400	71.4400	71.4400	+2.028%	2	973	+48.712%
2026-03-10	70.0200	70.0200	70.0200	70.0200	-5.646%	1	973	+51.728%
2026-03-09	74.2100	74.2100	74.2100	74.2100	-0.656%	1	973	+43.161%
2026-03-06	74.7000	74.7000	74.7000	74.7000	+3.822%	2	974	+42.222%
2026-03-05	71.9500	71.9500	71.9500	71.9500	+5.545%	2	972	+47.658%
2026-03-04	69.6000	69.6000	68.1700	68.1700	-12.659%	39	970	+55.846%
2026-02-25	78.2000	78.2500	78.0000	78.0500	-4.304%	13	928	+36.118%
2026-02-23	81.5600	81.5600	81.5600	81.5600	+1.091%	1	928	+30.260%
2026-02-13	80.6800	80.6800	80.6800	80.6800	-5.671%	1	926	+31.681%
2026-02-12	85.5300	85.5300	85.5300	85.5300	+12.318%	4	926	+24.214%
2026-02-10	76.2500	76.5000	76.1500	76.1500	+0.237%	19	926	+39.514%
2026-02-09	78.1500	78.1500	75.9700	75.9700	-23.263%	21	937	+39.845%
2026-02-05	86.7000	99.0000	86.1000	99.0000	+22.981%	11	923	+7.313%
2026-02-03	75.6900	80.5000	75.6900	80.5000	+13.300%	3	931	+31.975%
2026-02-02	73.1800	73.1800	70.9500	71.0500	+0.042%	3	930	+49.529%
2026-01-29	70.1000	71.0200	70.1000	71.0200	+16.141%	12	929	+49.592%
2026-01-28	60.7000	61.1500	60.7000	61.1500	-1.688%	3	936	+73.737%
2026-01-27	62.2000	62.2000	62.2000	62.2000	+0.794%	7	939	+70.804%
2026-01-22	62.1000	62.1000	61.7100	61.7100	+6.360%	24	932	+72.160%
2026-01-15	58.0200	58.0200	58.0200	58.0200	+1.968%	1	909	+83.109%
2026-01-14	56.9000	56.9000	56.9000	56.9000	-7.253%	1	908	+86.714%
2026-01-13	61.3500	61.3500	61.3500	61.3500	-3.492%	5	907	+73.170%
2026-01-07	60.5000	64.3800	60.5000	63.5700	-3.316%	56	902	+67.123%
2026-01-06	65.7500	65.7500	65.7500	65.7500	-0.695%	1	951	+61.582%
2025-12-29	66.2100	66.2100	66.2100	66.2100	+1.940%	1	950	+60.459%
2025-12-24	66.1600	66.1600	64.9500	64.9500	+4.170%	2	952	+63.572%
2025-12-22	62.3500	62.3500	62.3500	62.3500	-2.578%	25	950	+70.393%
2025-12-19	64.0000	64.0000	64.0000	64.0000	-0.852%	1	950	+66.000%
2025-12-16	64.5500	64.5500	64.5500	64.5500	-2.301%	1	949	+64.586%
2025-12-15	66.0700	66.0700	66.0700	66.0700	+11.042%	1	948	+60.799%
2025-12-11	59.5000	59.5000	59.5000	59.5000	+2.586%	1	949	+78.555%
2025-12-10	58.2800	58.2800	57.3500	58.0000	-5.553%	7	949	+83.172%
2025-12-05	60.2500	61.4100	60.2500	61.4100	+4.261%	4	946	+73.001%
2025-12-03	59.2600	60.0400	58.9000	58.9000	-17.806%	8	942	+80.374%
2025-12-01	70.0400	71.6600	70.0400	71.6600	+17.341%	2	947	+48.256%
2025-11-28	61.0700	61.0700	61.0700	61.0700	+0.444%	1	945	+73.964%
2025-11-26	60.8000	60.8000	60.8000	60.8000	-2.906%	1	945	+74.737%
2025-11-24	62.6000	62.6200	62.6000	62.6200	-5.408%	5	945	+69.658%
2025-11-21	62.3800	66.2000	62.3800	66.2000	+3.762%	8	940	+60.483%
2025-11-20	56.8800	63.8000	56.6200	63.8000	+13.141%	13	942	+66.520%
2025-11-19	54.0000	56.9800	54.0000	56.3900	+16.029%	15	946	+88.402%
2025-11-18	48.7000	48.7000	48.6000	48.6000	-12.274%	7	949	+118.601%
2025-11-17	54.4500	55.5000	53.4200	55.4000	+16.509%	29	949	+91.769%
2025-11-13	47.5500	47.5500	47.5500	47.5500	+13.214%	1	952	+123.428%
2025-11-11	40.9500	42.0000	40.9500	42.0000	+3.245%	7	951	+152.952%
2025-11-10	41.8500	41.8500	40.6800	40.6800	-10.534%	7	944	+161.160%
2025-11-07	45.9700	45.9700	45.4700	45.4700	+10.902%	2	939	+133.649%
2025-11-06	39.7000	41.0000	39.7000	41.0000	+10.691%	3	939	+159.122%
2025-11-04	36.6400	37.2900	36.3400	37.0400	+7.518%	17	938	+186.825%
2025-11-03	34.3500	34.4500	34.3500	34.4500	-0.116%	3	925	+208.389%
2025-10-30	34.0000	34.4900	34.0000	34.4900	+21.873%	2	925	+208.031%
2025-10-28	28.3000	28.3000	28.3000	28.3000	-5.667%	5	923	+275.406%
2025-10-24	29.9500	30.0000	29.9500	30.0000	-7.149%	4	923	+254.133%
2025-10-17	32.6300	34.1500	32.0000	32.3100	-2.651%	229	922	+228.815%
2025-10-16	32.7000	33.1900	32.5400	33.1900	+18.324%	18	922	+220.096%
2025-10-14	28.8200	29.2000	27.8600	28.0500	+3.125%	77	922	+278.752%
2025-10-13	27.2000	27.2000	27.2000	27.2000	+7.638%	1	922	+290.588%
2025-10-09	25.0400	25.2700	25.0400	25.2700	+0.198%	6	922	+320.419%
2025-10-08	25.2200	25.2200	25.2200	25.2200	+16.922%	5	922	+321.253%
2025-10-07	21.5700	21.5700	21.5700	21.5700	+0.559%	5	922	+392.536%
2025-10-06	21.3300	21.4500	21.3300	21.4500	-0.786%	8	922	+395.291%
2025-10-02	21.4700	21.6300	21.4600	21.6200	-4.758%	84	922	+391.397%
2025-10-01	23.4900	23.4900	22.7000	22.7000	-7.271%	26	842	+368.018%
2025-09-30	24.4600	24.7800	24.2400	24.4800	+3.161%	60	822	+333.987%
2025-09-29	23.8100	23.8100	23.7300	23.7300	-11.124%	4	822	+347.703%
2025-09-26	28.2100	28.2100	26.6900	26.7000	-5.016%	59	822	+297.903%
2025-09-25	26.3100	30.2400	26.3100	28.1100	+18.010%	110	820	+277.944%
2025-09-24	22.6600	24.0500	22.4500	23.8200	+3.341%	127	820	+346.012%
2025-09-23	22.6500	23.0500	22.1100	23.0500	+2.444%	73	748	+360.911%
2025-09-22	22.4900	23.3300	22.3000	22.5000	+3.974%	55	716	+372.178%
2025-09-19	21.8100	22.6200	21.3700	21.6400	+1.644%	240	720	+390.943%
2025-09-18	21.9900	21.9900	20.5900	21.2900	-9.366%	348	542	+399.014%
2025-09-17	22.6100	24.9000	22.3000	23.4900	+1.469%	340	356	+352.278%
2025-09-16	23.2600	23.2600	23.1500	23.1500	-7.214%	3	253	+358.920%
2025-09-08	26.8000	26.8400	24.7200	24.9500	-3.144%	67	252	+325.812%
2025-09-05	25.7000	26.4000	25.6900	25.7600	+3.454%	14	210	+312.422%
2025-09-03	24.9000	24.9200	24.9000	24.9000	-0.400%	3	200	+326.667%
2025-08-29	25.0000	25.0000	25.0000	25.0000	+15.527%	4	193	+324.960%
2025-08-18	23.2900	23.3300	21.5300	21.6400	-2.081%	44	193	+390.943%
2025-08-14	22.5300	22.6600	21.3000	22.1000	+4.591%	7	172	+380.724%
2025-08-08	21.2800	21.2800	21.1300	21.1300	-8.489%	2	175	+402.792%
2025-08-05	23.1600	23.1700	23.0600	23.0900	+4.385%	11	175	+360.113%
2025-08-04	23.3400	23.4000	21.5900	22.1200	+3.220%	40	175	+380.289%
2025-08-01	22.0300	22.9500	20.8500	21.4300	+4.946%	41	207	+395.754%
2025-07-30	20.4200	20.4200	20.4200	20.4200	-0.487%	1	222	+420.274%
2025-07-29	20.6500	21.2000	20.5200	20.5200	+3.636%	93	222	+417.739%
2025-07-24	19.2200	19.8000	19.0600	19.8000	-0.503%	11	162	+436.566%
2025-07-21	19.9500	19.9500	19.9000	19.9000	-3.865%	2	162	+433.869%
2025-07-18	20.7000	20.7000	20.7000	20.7000	+0.976%	1	164	+413.237%
2025-07-15	20.0000	20.5000	20.0000	20.5000	-17.004%	2	163	+418.244%
2025-07-08	24.7000	24.7000	24.7000	24.7000	-1.594%	1	163	+330.121%
2025-07-02	26.7700	26.7700	25.1000	25.1000	-5.604%	2	164	+323.267%
2025-07-01	25.3000	26.5900	24.5500	26.5900	+3.342%	12	163	+299.549%
2025-06-25	25.9000	25.9000	25.7300	25.7300	-17.743%	2	163	+312.903%
2025-06-18	31.2800	31.2800	31.2800	31.2800	+5.143%	1	164	+239.642%
2025-06-16	29.7500	29.7500	29.7500	29.7500	-3.283%	1	164	+257.109%
2025-06-13	30.2000	30.7800	30.2000	30.7600	+1.518%	18	164	+245.384%
2025-06-10	30.2000	30.4900	29.8300	30.3000	-15.810%	73	173	+250.627%
2025-05-28	35.9900	35.9900	35.9900	35.9900	+10.061%	1	140	+195.193%
2025-05-22	32.7000	32.7000	32.7000	32.7000	+0.770%	4	139	+224.893%
2025-05-21	32.4500	32.4500	32.4500	32.4500	-7.891%	1	139	+227.396%
2025-05-19	35.2300	35.2300	35.2300	35.2300	-13.227%	1	139	+201.561%
2025-05-13	40.6000	40.6000	40.6000	40.6000	-4.829%	1	138	+161.675%
2025-05-12	42.9800	42.9800	42.6500	42.6600	+1.451%	4	138	+149.039%
2025-05-09	41.4300	42.0500	41.4300	42.0500	-7.174%	22	138	+152.652%
2025-05-07	45.3000	45.3000	45.3000	45.3000	-2.518%	1	143	+134.525%
2025-05-06	46.4700	46.4700	46.4700	46.4700	+1.396%	10	144	+128.621%
2025-05-01	46.8500	47.0500	45.7300	45.8300	-3.353%	26	144	+131.813%
2025-04-30	46.6800	49.1100	29.3500	47.4200	-1.002%	41	128	+124.040%
2025-04-29	49.4200	49.4400	46.0900	47.9000	-11.949%	47	135	+121.795%
2025-04-21	53.7300	54.4000	53.7300	54.4000	-5.556%	6	164	+95.294%
2025-04-17	57.6000	57.6000	57.6000	57.6000	-15.294%	75	209	+84.444%
2025-04-09	70.8400	70.8400	68.0000	68.0000	-3.258%	76	209	+56.235%
2025-04-08	64.5900	72.6800	64.5900	70.2900	+13.353%	18	139	+51.145%
2025-04-07	65.6200	65.6200	59.6600	62.0100	+14.325%	19	121	+71.327%
2025-04-01	54.2400	54.2400	54.2300	54.2400	+1.840%	7	118	+95.870%
2025-03-31	56.1600	57.0000	53.1000	53.2600	+9.072%	60	125	+99.474%
2025-03-27	49.1100	49.1100	48.8300	48.8300	+2.476%	11	92	+117.571%
2025-03-25	48.1800	48.1800	46.8700	47.6500	-4.317%	52	100	+122.959%
2025-03-24	51.4100	51.4100	49.8000	49.8000	-10.976%	21	94	+113.333%
2025-03-19	56.4200	56.4200	55.9400	55.9400	-0.675%	11	73	+89.918%
2025-03-14	56.3200	56.3200	56.3200	56.3200	-10.247%	2	72	+88.636%
2025-03-13	62.7500	62.7500	62.7500	62.7500	+1.488%	1	73	+69.307%
2025-03-12	62.1000	63.4500	61.8300	61.8300	+0.750%	65	73	+71.826%
2025-03-10	61.3700	61.3700	61.3700	61.3700	+10.477%	10	77	+73.114%
2025-03-06	55.5500	55.5500	55.5500	55.5500	-0.269%	1	88	+91.251%
2025-02-27	55.7700	55.7700	55.7000	55.7000	-1.083%	2	88	+90.736%
2025-02-26	57.3400	57.3400	56.3100	56.3100	-3.661%	12	88	+88.670%
2025-02-25	59.4000	59.4000	58.4500	58.4500	+33.569%	4	81	+81.762%
2025-02-12	43.7600	43.7600	43.7600	43.7600	-5.506%	1	82	+142.779%
2025-02-06	46.3100	46.3100	46.3100	46.3100	-3.921%	1	81	+129.410%
2025-01-31	48.2000	48.2000	48.2000	48.2000	+3.902%	2	81	+120.415%
2025-01-24	46.3900	46.3900	46.3900	46.3900	+0.542%	2	81	+129.015%
2025-01-23	46.1400	46.1400	46.1400	46.1400	-1.410%	1	81	+130.256%
2025-01-22	46.6500	46.8100	46.6500	46.8000	-1.432%	7	81	+127.009%
2025-01-21	47.4800	47.4800	47.4800	47.4800	-2.605%	1	81	+123.757%
2025-01-17	48.2300	49.4000	48.2300	48.7500	-0.894%	20	81	+117.928%
2025-01-15	49.3800	49.3800	49.1900	49.1900	-8.806%	2	81	+115.979%
2025-01-13	53.9400	53.9400	53.9400	53.9400	-8.576%	2	81	+96.960%
2024-12-20	59.0000	59.0000	59.0000	59.0000	+2.609%	1	79	+80.068%
2024-12-19	58.2800	58.2800	57.5000	57.5000	+15.764%	2	79	+84.765%
2024-12-16	50.0100	50.0100	49.5600	49.6700	-16.870%	4	77	+113.892%
2024-12-11	59.7500	59.7500	59.7500	59.7500	-2.129%	1	77	+77.808%
2024-12-10	61.0500	61.0500	61.0500	61.0500	-7.710%	1	77	+74.021%
2024-12-05	66.1500	66.1500	66.1500	66.1500	-4.117%	1	77	+60.605%
2024-11-21	68.9900	68.9900	68.9900	68.9900	+9.508%	1	75	+53.993%
2024-11-19	63.0000	63.0000	63.0000	63.0000	+5.175%	1	75	+68.635%
2024-11-11	60.0000	60.0000	59.9000	59.9000	-8.605%	90	74	+77.362%
2024-11-08	65.5400	65.5400	65.5400	65.5400	-1.739%	80	40	+62.099%
2024-11-07	66.7000	66.7000	66.7000	66.7000	-10.638%	5	5	+59.280%
2024-11-05	74.6400	74.6400	74.6400	74.6400	+0.148%	1	6	+42.337%
2024-11-01	72.7300	74.5300	72.7300	74.5300	+7.952%	4	5	+42.547%
2024-10-28	69.0400	69.0400	69.0400	69.0400	-12.386%	5	5	+53.882%
2024-10-11	83.1000	83.1000	78.8000	78.8000	-3.667%	4	1	+34.822%
2024-10-10	81.8000	81.8000	81.8000	81.8000	+2.365%	2	3	+29.878%
2024-10-09	79.9100	79.9100	79.9100	79.9100	-0.671%	1	1	+32.950%
2024-10-08	80.4500	80.4500	80.4500	80.4500	0.000%	1	1	+32.057%