Dark

MSTR20270115P195
MSTR Jan 15 2027 195.00 Put (MSTR270115P00195000)
option OPRA

EOD

Jun 26, 2026

113.92+19.765%(+18.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	113.9200	113.9200	113.9200	113.9200	+19.765%	1	1,249	0.000%
2026-06-23	95.1200	95.1200	95.1200	95.1200	+4.608%	1	1,250	+19.765%
2026-06-22	88.5700	90.9300	88.5700	90.9300	+8.937%	38	1,249	+25.283%
2026-06-12	84.5300	84.5300	83.4700	83.4700	+3.987%	20	1,247	+36.480%
2026-06-04	80.2700	80.2700	80.2700	80.2700	+43.596%	1	1,227	+41.921%
2026-05-26	55.9000	55.9000	55.9000	55.9000	-1.149%	1	1,226	+103.792%
2026-05-18	56.5500	56.5500	56.5500	56.5500	+27.912%	2	1,226	+101.450%
2026-05-11	45.2000	45.2000	44.2100	44.2100	-9.886%	15	1,225	+157.679%
2026-05-06	49.0600	49.0600	49.0600	49.0600	+1.869%	1	1,210	+132.205%
2026-05-05	48.1600	48.1600	48.1600	48.1600	-4.254%	1	1,209	+136.545%
2026-05-04	50.3000	50.3000	50.2300	50.3000	-3.806%	22	1,209	+126.481%
2026-05-01	52.2900	52.2900	52.2900	52.2900	-8.902%	1	1,219	+117.862%
2026-04-30	58.0500	58.0500	57.4000	57.4000	+1.235%	6	1,219	+98.467%
2026-04-27	56.5500	56.7500	56.5500	56.7000	+5.390%	11	1,219	+100.917%
2026-04-22	53.8000	53.8000	53.8000	53.8000	-5.664%	2	1,215	+111.747%
2026-04-21	57.0500	57.0500	57.0200	57.0300	+1.513%	19	1,207	+99.755%
2026-04-20	56.1800	56.1800	56.1800	56.1800	-3.570%	59	1,207	+102.777%
2026-04-17	59.8000	59.8000	58.2600	58.2600	-13.432%	3	1,207	+95.537%
2026-04-16	67.3000	67.3000	67.3000	67.3000	-13.474%	12	1,209	+69.272%
2026-04-10	77.7800	77.7800	77.7800	77.7800	+10.170%	10	1,209	+46.464%
2026-03-25	70.7600	70.7600	70.5000	70.6000	-6.080%	13	1,209	+61.360%
2026-03-19	75.1700	75.1700	75.1700	75.1700	+0.791%	1	1,197	+51.550%
2026-03-13	74.5800	74.5800	74.5800	74.5800	-4.763%	1	1,197	+52.749%
2026-03-09	78.3100	78.3100	78.3100	78.3100	+3.448%	1	1,197	+45.473%
2026-03-05	74.9000	75.7000	74.7500	75.7000	+5.358%	7	1,198	+50.489%
2026-03-04	71.8500	71.8500	71.8500	71.8500	-11.263%	10	1,193	+58.553%
2026-02-26	81.0500	81.0500	80.9700	80.9700	-1.160%	2	1,193	+40.694%
2026-02-25	82.2000	82.2000	81.9200	81.9200	-5.086%	14	1,181	+39.063%
2026-02-23	86.3100	86.3100	86.3100	86.3100	+0.688%	1	1,181	+31.989%
2026-02-17	85.7200	85.7200	85.7200	85.7200	-3.174%	1	1,180	+32.898%
2026-02-12	87.5600	88.5300	87.5600	88.5300	+10.593%	12	1,179	+28.680%
2026-02-10	80.0500	80.0500	80.0500	80.0500	+0.125%	1	1,179	+42.311%
2026-02-09	81.2800	81.3900	79.9500	79.9500	-11.852%	20	1,179	+42.489%
2026-02-05	90.7000	90.7000	90.7000	90.7000	+19.815%	1	1,184	+25.601%
2026-02-02	75.7000	75.7000	75.7000	75.7000	+1.912%	20	1,183	+50.489%
2026-01-29	71.2400	75.2300	71.2400	74.2800	+12.290%	7	1,203	+53.366%
2026-01-26	66.1500	66.1500	66.1500	66.1500	+0.992%	3	1,210	+72.215%
2026-01-22	65.5000	65.5000	65.5000	65.5000	-6.241%	1	1,207	+73.924%
2025-12-29	69.8600	69.8600	69.8600	69.8600	+14.076%	1	1,206	+63.069%
2025-12-10	61.2400	61.2400	61.2400	61.2400	+4.274%	20	1,206	+86.022%
2025-12-09	57.3000	58.7300	57.3000	58.7300	-18.009%	20	1,186	+93.972%
2025-12-01	68.9500	71.6300	68.9500	71.6300	+6.434%	2	1,196	+59.040%
2025-11-21	67.3000	67.3000	67.3000	67.3000	+7.766%	1	1,196	+69.272%
2025-11-19	58.2200	62.4500	58.2200	62.4500	+15.115%	9	1,196	+82.418%
2025-11-18	55.1000	55.1000	54.2500	54.2500	-6.627%	10	1,195	+109.991%
2025-11-17	54.8600	58.9000	53.8200	58.1000	+5.964%	56	1,190	+96.076%
2025-11-14	54.7700	54.8300	54.7700	54.8300	+5.747%	34	1,186	+107.769%
2025-11-13	51.8500	51.8500	51.8500	51.8500	+19.746%	1	1,203	+119.711%
2025-11-11	43.3000	43.3000	43.3000	43.3000	0.000%	5	1,203	+163.095%
2025-11-10	43.5000	43.5000	43.3000	43.3000	-6.942%	4	1,198	+163.095%
2025-11-07	47.9900	47.9900	46.5300	46.5300	+16.910%	9	1,194	+144.831%
2025-11-04	39.8000	39.8000	39.8000	39.8000	+9.341%	4	1,194	+186.231%
2025-11-03	36.4000	36.4000	36.4000	36.4000	+14.646%	3	1,196	+212.967%
2025-10-24	31.7500	31.7500	31.7500	31.7500	-8.869%	4	1,196	+258.803%
2025-10-17	34.4100	35.1100	34.3800	34.8400	-0.315%	50	1,193	+226.980%
2025-10-16	34.4900	34.9500	34.2800	34.9500	+16.811%	18	1,193	+225.951%
2025-10-14	30.4300	30.5500	29.7400	29.9200	+6.667%	74	1,193	+280.749%
2025-10-13	28.9500	29.0000	28.0500	28.0500	-6.093%	6	1,193	+306.132%
2025-10-10	27.5500	29.8700	27.5500	29.8700	+12.167%	2	1,193	+281.386%
2025-10-09	26.6300	26.6300	26.6300	26.6300	+6.691%	1	1,192	+327.788%
2025-10-07	24.9600	24.9600	24.9600	24.9600	+9.763%	1	1,190	+356.410%
2025-10-06	21.7000	23.1500	21.7000	22.7400	-0.044%	163	1,190	+400.967%
2025-10-03	23.6600	23.6600	22.7500	22.7500	-0.307%	30	1,180	+400.747%
2025-10-02	22.6400	22.8200	22.6400	22.8200	-2.976%	80	1,160	+399.211%
2025-10-01	24.2900	24.3100	23.3800	23.5200	-8.766%	47	1,080	+384.354%
2025-09-30	26.0400	26.2200	25.3500	25.7800	-8.419%	64	1,041	+341.893%
2025-09-26	29.8900	31.1500	28.1300	28.1500	-5.091%	76	1,041	+304.689%
2025-09-25	26.3900	31.3400	26.3900	29.6600	+17.932%	93	1,038	+284.086%
2025-09-24	24.2400	25.1600	23.5600	25.1500	+3.158%	154	1,078	+352.962%
2025-09-23	23.8500	24.3800	23.5500	24.3800	+2.653%	106	1,045	+367.268%
2025-09-22	23.5100	24.8200	23.1100	23.7500	+3.848%	101	1,009	+379.663%
2025-09-19	22.9000	24.0500	22.4800	22.8700	+0.175%	645	998	+398.120%
2025-09-18	22.3500	23.1200	21.7100	22.8300	-7.944%	314	604	+398.993%
2025-09-17	23.9100	25.0100	23.8500	24.8000	+1.431%	183	448	+359.355%
2025-09-16	24.4800	24.4800	24.4500	24.4500	-6.034%	2	364	+365.930%
2025-09-08	26.0200	26.0200	26.0200	26.0200	-4.091%	3	364	+337.817%
2025-09-05	27.6500	28.9500	27.0500	27.1300	+3.629%	38	364	+319.904%
2025-09-03	26.1800	26.1800	26.1800	26.1800	-0.758%	2	364	+335.141%
2025-08-29	26.3800	26.3800	26.3800	26.3800	+0.342%	4	360	+331.842%
2025-08-28	26.2900	26.2900	26.2900	26.2900	+16.071%	1	360	+333.321%
2025-08-18	24.1400	24.9500	22.6500	22.6500	+4.910%	54	359	+402.958%
2025-07-29	21.8000	22.1500	21.5900	21.5900	-24.563%	30	377	+427.652%
2025-07-01	28.6200	28.6200	28.6200	28.6200	+11.753%	10	357	+298.043%
2025-06-27	25.7000	25.7900	25.6100	25.6100	-13.626%	5	347	+344.826%
2025-06-23	29.6500	29.6500	29.6500	29.6500	-8.375%	21	347	+284.216%
2025-06-10	32.3600	32.3600	32.3600	32.3600	+1.793%	1	326	+252.040%
2025-06-09	31.7900	31.7900	31.7900	31.7900	-8.492%	1	326	+258.352%
2025-06-04	34.7400	34.7400	34.7400	34.7400	-2.961%	1	325	+227.922%
2025-05-29	35.8000	35.8000	35.8000	35.8000	-5.216%	1	325	+218.212%
2025-05-28	37.8500	38.8300	37.5700	37.7700	+1.396%	179	326	+201.615%
2025-05-27	37.5400	37.9400	37.0500	37.2500	-24.119%	57	279	+205.826%
2025-05-01	48.9500	49.0900	48.9500	49.0900	-23.081%	10	304	+132.064%
2025-04-11	63.8200	63.8200	63.8200	63.8200	-6.696%	18	309	+78.502%
2025-04-10	68.4000	68.4000	68.4000	68.4000	+7.260%	1	309	+66.550%
2025-04-09	72.3000	72.3000	63.7700	63.7700	-13.532%	11	309	+78.642%
2025-04-08	73.7500	73.7500	73.7500	73.7500	+46.271%	1	309	+54.468%
2025-03-25	50.4200	50.4200	50.4200	50.4200	-5.792%	45	309	+125.942%
2025-03-24	53.5200	53.5200	53.5200	53.5200	-5.841%	5	309	+112.855%
2025-03-21	56.8400	56.8400	56.8400	56.8400	-0.490%	20	304	+100.422%
2025-03-19	58.3000	69.1800	57.1100	57.1200	-6.560%	30	294	+99.440%
2025-03-18	61.1300	61.1300	61.1300	61.1300	+3.330%	2	294	+86.357%
2025-03-14	58.5900	59.1600	58.5900	59.1600	-8.901%	4	296	+92.563%
2025-03-12	64.8800	64.9400	64.8800	64.9400	-8.664%	2	298	+75.423%
2025-03-10	65.8400	71.1000	65.7500	71.1000	+18.500%	19	297	+60.225%
2025-03-07	60.0000	60.0000	60.0000	60.0000	-2.137%	2	305	+89.867%
2025-03-06	59.9100	61.3100	59.9100	61.3100	-0.471%	41	265	+85.810%
2025-03-03	61.6000	61.6000	61.6000	61.6000	+3.269%	3	265	+84.935%
2025-02-26	60.0000	60.0000	59.6500	59.6500	-2.549%	2	268	+90.981%
2025-02-25	61.2100	61.2100	61.2100	61.2100	+16.925%	1	267	+86.113%
2025-02-24	52.3500	52.3500	52.3500	52.3500	+13.681%	2	266	+117.612%
2025-02-11	45.7000	46.0500	45.7000	46.0500	-0.282%	2	266	+147.383%
2025-02-10	46.4700	46.4700	46.1800	46.1800	-1.113%	67	265	+146.687%
2025-02-07	47.0000	47.0000	46.6500	46.7000	-5.904%	12	281	+143.940%
2025-02-06	49.1900	49.8900	49.1900	49.6300	+1.493%	67	278	+129.539%
2025-01-22	49.3400	49.3400	48.1900	48.9000	-0.224%	13	211	+132.965%
2025-01-21	49.0100	49.0100	49.0100	49.0100	-4.835%	1	222	+132.442%
2025-01-17	50.6400	51.7500	50.1600	51.5000	-1.303%	1,036	10	+121.204%
2025-01-15	52.1800	52.1800	52.1800	52.1800	-6.571%	2	10	+118.321%
2025-01-13	55.8500	55.8500	55.8500	55.8500	-0.357%	3	12	+103.975%
2025-01-10	56.0500	56.0500	56.0500	56.0500	-1.839%	2	9	+103.247%
2025-01-06	57.1000	57.1000	57.1000	57.1000	-3.220%	1	10	+99.510%
2025-01-03	59.0000	59.0000	59.0000	59.0000	-4.839%	2	9	+93.085%
2024-12-31	62.0000	62.0000	62.0000	62.0000	+4.889%	1	9	+83.742%
2024-12-30	59.1100	59.1100	59.1100	59.1100	-0.739%	2	9	+92.725%
2024-12-20	59.5500	59.5500	59.5500	59.5500	-2.377%	1	8	+91.301%
2024-12-19	57.8000	61.0000	57.8000	61.0000	+15.530%	3	9	+86.754%
2024-12-16	51.9300	52.8000	51.9300	52.8000	-8.317%	3	8	+115.758%
2024-12-12	57.5900	57.5900	57.5900	57.5900	-16.342%	2	8	+97.812%
2024-12-04	68.8400	68.8400	68.8400	68.8400	-3.247%	1	6	+65.485%
2024-11-25	71.1500	71.1500	71.1500	71.1500	+11.520%	1	6	+60.112%
2024-11-11	64.1000	64.1000	63.8000	63.8000	-6.848%	2	5	+78.558%
2024-11-08	68.4900	68.4900	68.4900	68.4900	-3.098%	2	5	+66.331%
2024-10-29	70.6800	70.6800	70.6800	70.6800	-11.760%	1	4	+61.177%
2024-10-17	80.1000	80.1000	80.1000	80.1000	0.000%	3	3	+42.222%