Dark

MSTR20270115P20
MSTR Jan 15 2027 20.00 Put (MSTR270115P00020000)
option OPRA

EOD

Jul 1, 2026

0.9000-16.667%(-0.1800)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.1700	1.2600	0.9000	0.9000	-16.667%	15	2,278	0.000%
2026-06-30	1.0800	1.1100	0.9900	1.0800	+18.681%	10	2,273	-16.667%
2026-06-29	1.6700	1.6700	0.9100	0.9100	-39.735%	178	2,273	-1.099%
2026-06-26	1.3000	1.5500	1.2500	1.5100	+31.304%	131	2,158	-40.397%
2026-06-25	1.1000	1.2600	1.1000	1.1500	+19.792%	71	2,249	-21.739%
2026-06-24	0.8000	1.0300	0.7700	0.9600	+39.130%	76	2,248	-6.250%
2026-06-23	0.6900	0.6900	0.6900	0.6900	+21.053%	2	2,219	+30.435%
2026-06-12	0.5700	0.5700	0.5700	0.5700	-5.000%	4	2,219	+57.895%
2026-06-11	0.7000	0.7000	0.6000	0.6000	-7.692%	31	2,221	+50.000%
2026-06-10	0.6500	0.6500	0.6500	0.6500	0.000%	10	2,222	+38.462%
2026-06-09	0.6000	0.6500	0.6000	0.6500	+16.071%	6	2,232	+38.462%
2026-06-08	0.7300	0.7300	0.5500	0.5600	-28.205%	12	2,226	+60.714%
2026-06-05	0.4000	0.8100	0.4000	0.7800	+81.395%	67	2,216	+15.385%
2026-06-03	0.4300	0.4300	0.4300	0.4300	+65.385%	2	2,160	+109.302%
2026-05-27	0.2600	0.2600	0.2600	0.2600	-49.020%	3	2,158	+246.154%
2026-05-26	0.5100	0.5100	0.5100	0.5100	+37.838%	15	2,157	+76.471%
2026-05-20	0.3700	0.3700	0.3700	0.3700	+37.037%	10	2,172	+143.243%
2026-05-06	0.2700	0.2700	0.2700	0.2700	-27.027%	1	2,172	+233.333%
2026-05-04	0.3700	0.3700	0.3700	0.3700	-17.778%	1	2,172	+143.243%
2026-04-23	0.4400	0.4500	0.4400	0.4500	-4.255%	3	2,173	+100.000%
2026-04-22	0.4700	0.4700	0.4700	0.4700	+4.444%	10	2,174	+91.489%
2026-04-21	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,175	+100.000%
2026-04-20	0.4500	0.4500	0.4500	0.4500	-8.163%	1	2,175	+100.000%
2026-04-17	0.5000	0.5000	0.4900	0.4900	-16.949%	5	2,176	+83.673%
2026-04-16	0.5900	0.5900	0.5900	0.5900	0.000%	8	2,180	+52.542%
2026-04-14	0.6000	0.6000	0.5600	0.5900	-9.231%	12	2,177	+52.542%
2026-04-09	0.7200	0.7500	0.6500	0.6500	-15.584%	73	2,184	+38.462%
2026-04-08	0.7400	0.7700	0.7300	0.7700	-9.412%	340	2,174	+16.883%
2026-04-06	0.8000	0.8500	0.8000	0.8500	-13.265%	45	2,171	+5.882%
2026-04-02	1.0000	1.0000	0.9800	0.9800	+5.376%	3	2,125	-8.163%
2026-04-01	0.9300	0.9300	0.9300	0.9300	-13.084%	1	2,125	-3.226%
2026-03-30	1.0700	1.0700	1.0700	1.0700	+9.184%	30	2,124	-15.888%
2026-03-27	0.9800	0.9800	0.9800	0.9800	+8.889%	1	2,094	-8.163%
2026-03-23	0.8200	0.9000	0.8200	0.9000	0.000%	51	2,095	0.000%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+1.124%	50	2,046	0.000%
2026-03-19	0.8900	0.8900	0.8900	0.8900	+5.952%	1	1,996	+1.124%
2026-03-18	0.8400	0.8400	0.8400	0.8400	-2.326%	100	1,997	+7.143%
2026-03-16	0.8500	0.8700	0.8300	0.8600	-17.308%	547	1,997	+4.651%
2026-03-06	1.0700	1.0700	1.0400	1.0400	+4.000%	12	1,997	-13.462%
2026-03-05	1.0100	1.0100	1.0000	1.0000	-18.033%	22	1,987	-10.000%
2026-03-03	1.2100	1.2200	1.2100	1.2200	+3.390%	7	1,987	-26.230%
2026-02-27	1.2500	1.2500	1.1800	1.1800	-7.813%	18	1,985	-23.729%
2026-02-26	1.2800	1.2800	1.2800	1.2800	+2.400%	1	1,973	-29.688%
2026-02-25	1.3500	1.3500	1.2500	1.2500	-12.587%	6	1,968	-28.000%
2026-02-24	1.3400	1.4300	1.3400	1.4300	+2.878%	11	1,968	-37.063%
2026-02-23	1.3000	1.3900	1.3000	1.3900	+5.303%	11	1,968	-35.252%
2026-02-20	1.3200	1.3200	1.3200	1.3200	-2.222%	1	1,968	-31.818%
2026-02-18	1.3500	1.3500	1.3500	1.3500	+0.746%	1	1,968	-33.333%
2026-02-17	1.3400	1.3400	1.3400	1.3400	0.000%	5	1,967	-32.836%
2026-02-13	1.4400	1.4400	1.3400	1.3400	-8.219%	54	1,960	-32.836%
2026-02-12	1.3700	1.4600	1.3700	1.4600	+8.148%	22	1,960	-38.356%
2026-02-11	1.3900	1.3900	1.3500	1.3500	-3.571%	2	1,949	-33.333%
2026-02-10	1.2500	1.4000	1.2500	1.4000	+12.000%	11	1,948	-35.714%
2026-02-09	1.4000	1.4000	1.2100	1.2500	-18.301%	58	1,937	-28.000%
2026-02-06	2.0000	2.2200	1.5300	1.5300	-30.455%	234	1,900	-41.176%
2026-02-05	1.3500	2.3100	1.3500	2.2000	+101.835%	1,187	1,679	-59.091%
2026-02-04	1.0100	1.1800	0.8800	1.0900	+43.421%	60	1,374	-17.431%
2026-02-03	0.7600	0.7600	0.7600	0.7600	+16.923%	35	1,372	+18.421%
2026-02-02	0.6300	0.6500	0.6000	0.6500	0.000%	620	1,347	+38.462%
2026-01-30	0.7900	0.7900	0.5700	0.6500	+8.333%	26	1,418	+38.462%
2026-01-29	0.6000	0.6000	0.6000	0.6000	+20.000%	10	1,404	+50.000%
2026-01-27	0.4300	0.5000	0.4300	0.5000	-3.846%	37	1,399	+80.000%
2026-01-26	0.5000	0.5200	0.5000	0.5200	+1.961%	48	1,364	+73.077%
2026-01-23	0.5400	0.5400	0.5100	0.5100	+8.511%	37	1,329	+76.471%
2026-01-21	0.5700	0.5700	0.4700	0.4700	-14.545%	10	1,294	+91.489%
2026-01-20	0.6000	0.6000	0.4200	0.5500	+10.000%	20	1,284	+63.636%
2026-01-16	0.5500	0.5500	0.5000	0.5000	-5.660%	67	1,202	+80.000%
2026-01-15	0.5500	0.5500	0.5200	0.5300	0.000%	76	1,202	+69.811%
2026-01-14	0.5400	0.5400	0.5300	0.5300	-11.667%	95	1,126	+69.811%
2026-01-13	0.7000	0.7000	0.5500	0.6000	-7.692%	51	1,042	+50.000%
2026-01-12	0.6000	0.6500	0.6000	0.6500	-12.162%	306	1,042	+38.462%
2026-01-09	0.7600	0.7600	0.7400	0.7400	+7.246%	2	886	+21.622%
2026-01-08	0.8000	0.8000	0.6900	0.6900	-20.690%	51	886	+30.435%
2026-01-07	0.8700	0.8700	0.8700	0.8700	0.000%	23	887	+3.448%
2026-01-06	0.9000	0.9000	0.8700	0.8700	-13.000%	11	864	+3.448%
2026-01-02	0.9200	1.0000	0.9200	1.0000	+4.167%	41	853	-10.000%
2025-12-30	0.9600	0.9600	0.9600	0.9600	0.000%	30	862	-6.250%
2025-12-29	1.0000	1.0200	0.9600	0.9600	-4.950%	175	832	-6.250%
2025-12-26	1.0100	1.0100	1.0100	1.0100	0.000%	1	784	-10.891%
2025-12-24	1.0900	1.0900	1.0000	1.0100	+1.000%	63	784	-10.891%
2025-12-23	1.0000	1.0000	1.0000	1.0000	-7.407%	14	784	-10.000%
2025-12-22	1.0600	1.1900	1.0500	1.0800	-2.703%	44	798	-16.667%
2025-12-18	1.1100	1.1100	1.1100	1.1100	-9.016%	1	808	-18.919%
2025-12-17	1.1100	1.2200	1.1100	1.2200	-0.813%	2	807	-26.230%
2025-12-15	1.2100	1.3100	1.2000	1.2300	+8.850%	108	806	-26.829%
2025-12-12	1.0600	1.1700	1.0600	1.1300	-15.672%	16	739	-20.354%
2025-12-11	1.2600	1.3400	1.2600	1.3400	+12.605%	2	731	-32.836%
2025-12-10	1.1000	1.1900	1.1000	1.1900	+5.310%	2	731	-24.370%
2025-12-09	1.2400	1.2500	1.0500	1.1300	-6.612%	19	730	-20.354%
2025-12-08	1.2900	1.3500	1.1000	1.2100	-6.202%	76	725	-25.620%
2025-12-05	1.3500	1.4000	1.2400	1.2900	+0.781%	133	685	-30.233%
2025-12-04	1.3400	1.3400	1.2800	1.2800	-11.724%	9	586	-29.688%
2025-12-02	1.3500	1.4500	1.3500	1.4500	+9.848%	32	577	-37.931%
2025-11-28	1.3500	1.3500	1.3200	1.3200	-9.589%	80	547	-31.818%
2025-11-26	1.6000	1.6000	1.4500	1.4600	-8.750%	70	511	-38.356%
2025-11-25	1.5300	1.6000	1.5300	1.6000	+2.564%	22	511	-43.750%
2025-11-21	1.7500	1.7500	1.5600	1.5600	-8.235%	252	510	-42.308%
2025-11-20	1.5200	1.7000	1.5200	1.7000	+1.190%	52	522	-47.059%
2025-11-19	1.2700	1.6900	1.2700	1.6800	+25.373%	80	472	-46.429%
2025-11-17	1.4400	1.4400	1.2500	1.3400	+3.876%	107	471	-32.836%
2025-11-14	1.3000	1.3300	1.2900	1.2900	+8.403%	105	374	-30.233%
2025-11-13	1.2300	1.2300	1.1400	1.1900	+4.386%	12	274	-24.370%
2025-11-12	1.1000	1.1400	1.0500	1.1400	-0.870%	4	265	-21.053%
2025-11-11	1.1200	1.1500	1.1200	1.1500	-4.167%	2	266	-21.739%
2025-11-07	1.2000	1.2000	1.2000	1.2000	+11.111%	1	265	-25.000%
2025-11-06	1.1000	1.1000	1.0800	1.0800	+13.684%	3	264	-16.667%
2025-11-04	1.0500	1.0500	0.9000	0.9500	-9.524%	3	264	-5.263%
2025-10-31	1.0500	1.0500	1.0500	1.0500	+31.250%	1	263	-14.286%
2025-09-30	0.8000	0.8000	0.8000	0.8000	-11.111%	7	263	+12.500%
2025-09-23	0.8900	0.9100	0.8200	0.9000	+7.143%	10	270	0.000%
2025-09-18	0.8400	0.8400	0.8400	0.8400	-11.579%	1	270	+7.143%
2025-09-15	0.9500	0.9500	0.9500	0.9500	-5.000%	7	270	-5.263%
2025-08-15	1.0000	1.0000	1.0000	1.0000	+13.636%	1	263	-10.000%
2025-08-12	0.8900	0.8900	0.8800	0.8800	-33.333%	82	263	+2.273%
2025-08-11	1.3200	1.3200	1.3200	1.3200	0.000%	39	184	-31.818%
2025-07-31	1.0000	1.3200	1.0000	1.3200	+38.947%	3	184	-31.818%
2025-07-23	0.8800	0.9500	0.8800	0.9500	+7.955%	2	184	-5.263%
2025-07-21	0.8800	0.8800	0.8800	0.8800	-5.376%	71	184	+2.273%
2025-07-18	1.3600	1.3600	0.6900	0.9300	+22.368%	75	255	-3.226%
2025-07-17	0.7600	0.7600	0.7600	0.7600	-11.628%	45	183	+18.421%
2025-07-14	0.8100	0.8600	0.8100	0.8600	-23.894%	5	188	+4.651%
2025-07-09	1.1300	1.1300	1.1300	1.1300	-3.419%	1	188	-20.354%
2025-07-02	1.1700	1.1700	1.1700	1.1700	+11.429%	9	188	-23.077%
2025-07-01	1.0500	1.0500	1.0500	1.0500	-10.256%	1	188	-14.286%
2025-06-30	1.0400	1.1700	0.8500	1.1700	+11.429%	18	188	-23.077%
2025-06-20	1.0400	1.0500	0.7800	1.0500	0.000%	6	189	-14.286%
2025-06-12	1.0500	1.0500	1.0500	1.0500	-12.500%	7	187	-14.286%
2025-05-22	1.2000	1.2000	1.2000	1.2000	-3.226%	2	187	-25.000%
2025-05-19	1.4000	1.4800	1.2400	1.2400	-16.779%	7	185	-27.419%
2025-05-16	1.5600	1.5600	1.4900	1.4900	-2.614%	18	191	-39.597%
2025-05-15	1.5300	1.5300	1.5300	1.5300	+1.325%	1	195	-41.176%
2025-05-14	1.5500	1.5500	1.5000	1.5100	-12.209%	10	194	-40.397%
2025-05-12	1.7200	1.7200	1.7200	1.7200	-9.948%	10	187	-47.674%
2025-05-02	1.9100	1.9100	1.9100	1.9100	0.000%	2	187	-52.880%
2025-05-01	1.7500	1.9100	1.7500	1.9100	+9.143%	2	186	-52.880%
2025-04-25	1.7500	1.7500	1.7500	1.7500	-7.895%	4	187	-48.571%
2025-04-24	1.9900	2.0000	1.9000	1.9000	0.000%	5	187	-52.632%
2025-04-22	1.9000	1.9000	1.9000	1.9000	-5.000%	1	182	-52.632%
2025-04-16	2.0000	2.0000	2.0000	2.0000	0.000%	1	181	-55.000%
2025-04-10	2.0000	2.0000	1.1000	2.0000	-8.257%	4	180	-55.000%
2025-04-08	1.8700	2.1800	1.8700	2.1800	+21.111%	18	178	-58.716%
2025-04-04	1.9000	2.0200	1.8000	1.8000	0.000%	10	170	-50.000%
2025-03-28	1.8000	1.8000	1.8000	1.8000	+5.882%	2	169	-50.000%
2025-03-27	1.6900	1.7000	1.6900	1.7000	+6.250%	2	168	-47.059%
2025-03-26	1.6000	1.6000	1.6000	1.6000	-5.882%	10	167	-43.750%
2025-03-25	1.7000	1.7000	1.7000	1.7000	-10.526%	1	167	-47.059%
2025-03-20	1.9000	1.9000	1.9000	1.9000	+5.556%	1	166	-52.632%
2025-03-19	1.7000	1.8000	1.7000	1.8000	0.000%	3	165	-50.000%
2025-03-18	1.9000	1.9000	1.8000	1.8000	+17.647%	4	162	-50.000%
2025-03-17	1.9300	1.9300	1.5300	1.5300	-17.297%	2	158	-41.176%
2025-03-14	1.9000	1.9700	1.8500	1.8500	-15.909%	12	158	-51.351%
2025-03-11	2.3700	2.3700	2.2000	2.2000	-12.000%	4	154	-59.091%
2025-03-10	2.0000	2.5000	2.0000	2.5000	+25.000%	11	156	-64.000%
2025-03-07	1.9000	2.0000	1.9000	2.0000	+17.647%	24	159	-55.000%
2025-03-06	1.7000	1.7000	1.7000	1.7000	+3.030%	1	147	-47.059%
2025-03-05	1.6000	1.6500	1.6000	1.6500	+14.583%	6	147	-45.455%
2025-03-04	1.5700	2.0000	1.4400	1.4400	-19.101%	59	142	-37.500%
2025-03-03	1.6800	1.7800	1.6800	1.7800	-4.301%	2	119	-49.438%
2025-02-28	1.8600	1.8600	1.8600	1.8600	+9.412%	2	120	-51.613%
2025-02-27	1.5000	1.7000	1.5000	1.7000	+2.410%	12	119	-47.059%
2025-02-25	1.3000	1.7800	1.3000	1.6600	+10.667%	94	109	-45.783%
2025-02-24	1.5000	1.5000	1.5000	1.5000	+7.143%	1	51	-40.000%
2025-02-20	1.4000	1.4000	1.4000	1.4000	-6.667%	1	51	-35.714%
2025-02-19	1.4600	1.7000	1.4600	1.5000	+15.385%	42	50	-40.000%
2025-02-07	1.3000	1.3000	1.3000	1.3000	-22.619%	2	21	-30.769%
2025-02-05	1.6500	1.6800	1.4000	1.6800	+1.818%	6	22	-46.429%
2025-02-04	1.6500	1.6500	1.6500	1.6500	+10.000%	1	21	-45.455%
2025-01-30	1.3500	1.5000	1.3500	1.5000	+20.000%	3	20	-40.000%
2025-01-29	1.2500	1.2500	1.2500	1.2500	-16.667%	1	20	-28.000%
2025-01-27	1.5000	1.5000	1.5000	1.5000	-9.639%	3	19	-40.000%
2025-01-23	1.6600	1.6600	1.6600	1.6600	+0.606%	1	22	-45.783%
2025-01-17	1.6500	1.6500	1.6500	1.6500	-8.333%	2	21	-45.455%
2025-01-10	1.8000	1.8000	1.8000	1.8000	-8.163%	2	21	-50.000%
2025-01-08	1.9600	1.9600	1.9600	1.9600	+20.245%	4	16	-54.082%
2025-01-07	1.6300	1.6300	1.6300	1.6300	-18.500%	5	16	-44.785%
2024-12-31	2.0000	2.0000	2.0000	2.0000	+42.857%	1	10	-55.000%
2024-12-27	1.6500	1.6500	1.4000	1.4000	-26.316%	12	10	-35.714%
2024-12-24	1.9000	1.9000	1.9000	1.9000	+3.261%	1	9	-52.632%
2024-12-23	1.8400	1.8400	1.8400	1.8400	-4.167%	3	9	-51.087%
2024-12-20	1.8400	1.9200	1.8400	1.9200	+27.152%	6	8	-53.125%
2024-12-17	1.5100	1.5100	1.5100	1.5100	-32.287%	1	3	-40.397%
2024-12-13	1.2300	2.2300	1.2300	2.2300	-0.889%	8	3	-59.641%
2024-12-12	2.4100	2.4100	2.2500	2.2500	0.000%	3	3	-60.000%