Dark

MSTR20270115P210
MSTR Jan 15 2027 210.00 Put (MSTR270115P00210000)
option OPRA

EOD

Jul 1, 2026

121.35+1.616%(+1.93)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	121.3500	121.3500	121.3500	121.3500	+1.616%	3	723	0.000%
2026-06-29	126.3600	126.3600	119.4200	119.4200	-7.713%	30	723	+1.616%
2026-06-26	127.9900	129.4000	127.9900	129.4000	+2.984%	101	704	-6.221%
2026-06-25	122.9800	125.6500	122.9800	125.6500	+6.873%	95	705	-3.422%
2026-06-24	113.1400	119.3300	113.1400	117.5700	+26.583%	193	682	+3.215%
2026-06-12	92.8800	92.8800	92.8800	92.8800	-8.628%	9	563	+30.652%
2026-06-09	101.6500	101.6500	101.6000	101.6500	+12.632%	4	563	+19.380%
2026-06-03	90.2500	90.2500	90.2500	90.2500	+3.617%	2	563	+34.460%
2026-06-02	87.1000	87.1000	87.1000	87.1000	+14.771%	1	563	+39.323%
2026-06-01	75.8900	75.8900	75.8900	75.8900	+14.759%	1	563	+59.902%
2026-05-20	65.9400	66.1300	65.9400	66.1300	+14.116%	18	563	+83.502%
2026-05-08	60.7500	60.7500	57.9500	57.9500	+0.086%	4	563	+109.405%
2026-05-06	57.9000	57.9000	57.9000	57.9000	-1.110%	5	562	+109.585%
2026-05-05	58.5000	58.5500	58.5000	58.5500	-0.577%	33	567	+107.259%
2026-05-04	59.6300	59.6300	58.8000	58.8900	-9.885%	83	567	+106.062%
2026-04-24	65.3500	65.3500	65.3500	65.3500	+2.109%	1	525	+85.692%
2026-04-22	64.0000	64.0000	64.0000	64.0000	-7.648%	1	525	+89.609%
2026-04-17	68.7900	69.3000	68.7900	69.3000	-24.121%	45	525	+75.108%
2026-04-09	91.3300	91.3300	91.3300	91.3300	-3.954%	1	507	+32.870%
2026-04-01	95.0900	95.0900	95.0900	95.0900	-3.998%	3	508	+27.616%
2026-03-31	99.1500	99.1500	99.0500	99.0500	+5.093%	2	508	+22.514%
2026-03-27	94.2500	94.2500	94.2500	94.2500	+10.713%	2	507	+28.753%
2026-03-25	85.0400	85.1300	85.0400	85.1300	-1.584%	2	507	+42.547%
2026-03-24	86.5000	86.5000	86.5000	86.5000	+0.151%	1	507	+40.289%
2026-03-13	86.3700	86.3700	86.3700	86.3700	-0.381%	1	506	+40.500%
2026-03-05	87.1800	87.1800	86.7000	86.7000	+1.214%	2	506	+39.965%
2026-03-04	86.1000	87.3100	85.6600	85.6600	-4.653%	45	505	+41.665%
2026-03-02	89.8400	89.8400	89.8400	89.8400	-5.451%	1	518	+35.073%
2026-02-27	95.0900	95.0900	95.0200	95.0200	+1.441%	2	517	+27.710%
2026-02-25	93.6500	93.6700	93.6500	93.6700	-4.671%	2	516	+29.551%
2026-02-23	98.2600	98.2600	98.2600	98.2600	+1.634%	1	516	+23.499%
2026-02-18	96.6800	96.6800	96.6800	96.6800	-5.862%	350	516	+25.517%
2026-02-12	102.7000	102.7000	102.7000	102.7000	+2.189%	4	226	+18.160%
2026-02-06	100.6000	103.5400	100.5000	100.5000	-12.685%	11	230	+20.746%
2026-02-05	103.2200	115.1000	103.2200	115.1000	+13.176%	14	219	+5.430%
2026-02-04	96.7000	102.1500	96.7000	101.7000	+8.921%	8	228	+19.322%
2026-02-03	91.0200	93.3700	91.0200	93.3700	+7.014%	2	227	+29.967%
2026-01-30	87.8900	87.8900	87.2500	87.2500	+1.477%	2	228	+39.083%
2026-01-29	86.5700	86.5700	85.9800	85.9800	+13.132%	6	228	+41.137%
2026-01-28	76.0000	76.0000	76.0000	76.0000	-0.822%	1	233	+59.671%
2026-01-27	76.6300	76.6300	76.6300	76.6300	+1.095%	1	233	+58.358%
2026-01-23	75.8000	75.8000	75.8000	75.8000	+0.397%	1	234	+60.092%
2026-01-20	75.5000	75.5000	75.5000	75.5000	+10.948%	1	235	+60.728%
2026-01-14	66.3100	68.6500	66.3100	68.0500	-10.625%	145	234	+78.325%
2026-01-12	76.1400	76.1400	76.1400	76.1400	-0.859%	1	359	+59.377%
2026-01-09	79.8900	79.8900	76.7000	76.8000	+2.468%	125	359	+58.008%
2026-01-08	75.2700	75.2700	74.9500	74.9500	+1.627%	32	333	+61.908%
2026-01-07	73.7500	73.7500	73.7500	73.7500	-4.839%	1	301	+64.542%
2026-01-06	77.5000	77.5000	77.5000	77.5000	-3.631%	1	300	+56.581%
2025-12-26	80.6400	80.6400	80.4200	80.4200	+1.183%	5	301	+50.895%
2025-12-24	79.4800	79.4800	79.4800	79.4800	+5.132%	1	295	+52.680%
2025-12-22	75.3000	75.6000	75.3000	75.6000	-2.389%	2	295	+60.516%
2025-12-19	78.9400	78.9400	77.4500	77.4500	-1.451%	6	294	+56.682%
2025-12-16	78.5900	78.5900	78.5900	78.5900	-0.557%	1	292	+54.409%
2025-12-15	79.0300	79.0300	79.0300	79.0300	+17.604%	1	292	+53.549%
2025-12-09	67.2300	67.2300	67.2000	67.2000	-20.370%	2	291	+80.580%
2025-12-01	84.3900	84.3900	84.3900	84.3900	+12.520%	1	291	+43.797%
2025-11-26	76.2000	76.2000	75.0000	75.0000	+0.671%	51	260	+61.800%
2025-11-25	74.5000	74.5000	74.5000	74.5000	+1.706%	1	260	+62.886%
2025-11-21	73.2500	73.2500	73.2500	73.2500	-2.851%	1	260	+65.666%
2025-11-20	73.3000	75.4000	73.0000	75.4000	+4.577%	29	260	+60.942%
2025-11-19	62.5000	72.1000	62.5000	72.1000	+20.167%	24	288	+68.308%
2025-11-18	61.9700	61.9700	59.2100	60.0000	-10.648%	37	289	+102.250%
2025-11-17	65.7700	67.1500	64.1700	67.1500	+5.698%	53	305	+80.715%
2025-11-14	63.4100	64.4900	63.1500	63.5300	+5.532%	12	282	+91.012%
2025-11-13	59.4000	60.4000	57.6000	60.2000	+17.808%	15	275	+101.578%
2025-11-10	51.0000	51.1000	51.0000	51.1000	-3.585%	4	267	+137.476%
2025-11-07	55.5500	55.5500	53.0000	53.0000	+15.544%	7	263	+128.962%
2025-11-04	45.8700	45.8700	45.8700	45.8700	+9.240%	1	258	+164.552%
2025-11-03	41.5000	42.7000	41.2800	41.9900	+2.816%	28	245	+188.997%
2025-10-31	40.8400	40.8400	40.8400	40.8400	-3.131%	1	245	+197.135%
2025-10-30	42.1500	42.1600	42.1100	42.1600	+16.754%	5	246	+187.832%
2025-10-28	35.7000	36.1100	35.7000	36.1100	+3.705%	3	241	+236.056%
2025-10-27	34.8200	34.8200	34.8200	34.8200	-6.019%	1	240	+248.507%
2025-10-24	37.0000	37.0500	37.0000	37.0500	-8.968%	4	240	+227.530%
2025-10-17	40.7000	40.7000	40.7000	40.7000	+0.494%	1	236	+198.157%
2025-10-16	40.5000	40.5000	40.5000	40.5000	+15.220%	2	236	+199.630%
2025-10-14	35.1500	35.1500	35.1500	35.1500	+3.079%	1	238	+245.235%
2025-10-13	33.9000	34.2500	33.9000	34.1000	+0.088%	6	238	+255.865%
2025-10-10	33.9000	34.0700	33.9000	34.0700	+26.560%	5	233	+256.178%
2025-10-07	26.9200	26.9200	26.9200	26.9200	-1.752%	5	233	+350.780%
2025-10-01	27.4000	27.4000	27.4000	27.4000	-20.441%	10	233	+342.883%
2025-09-25	33.9800	35.2000	33.9800	34.4400	+22.781%	7	243	+252.352%
2025-09-23	28.0500	28.0500	28.0500	28.0500	+0.718%	1	237	+332.620%
2025-09-22	27.8500	27.8500	27.8500	27.8500	+4.385%	2	237	+335.727%
2025-09-18	27.2000	27.2000	26.2000	26.6800	-5.791%	22	237	+354.835%
2025-09-17	28.1800	28.3200	28.1800	28.3200	+0.177%	2	236	+328.496%
2025-09-16	28.2700	28.2700	28.2700	28.2700	-6.669%	2	234	+329.254%
2025-09-15	29.6000	30.2900	29.6000	30.2900	+3.027%	3	232	+300.627%
2025-09-10	29.4000	29.4000	29.4000	29.4000	-8.667%	1	230	+312.755%
2025-09-08	32.5200	32.5200	32.1000	32.1900	+6.063%	40	230	+276.980%
2025-09-03	30.3500	30.3500	30.3500	30.3500	+2.742%	1	220	+299.835%
2025-09-02	29.1400	29.6000	28.9500	29.5400	-0.706%	17	219	+310.799%
2025-08-27	29.7500	29.7500	29.7500	29.7500	+14.998%	10	215	+307.899%
2025-08-13	25.8700	25.8700	25.8700	25.8700	+5.592%	1	206	+369.076%
2025-08-07	24.5000	24.5000	24.5000	24.5000	+0.082%	1	206	+395.306%
2025-07-31	24.6000	25.3500	23.8300	24.4800	-0.891%	125	206	+395.711%
2025-07-29	24.7000	24.7000	24.7000	24.7000	+2.617%	1	162	+391.296%
2025-07-25	24.0800	24.0800	24.0200	24.0700	+0.375%	6	163	+404.155%
2025-07-24	23.9800	23.9800	23.9800	23.9800	-2.122%	4	163	+406.047%
2025-07-23	24.5000	24.5000	24.5000	24.5000	-2.196%	1	163	+395.306%
2025-07-18	25.0000	25.0500	25.0000	25.0500	-12.105%	11	163	+384.431%
2025-07-09	28.5000	28.5000	28.5000	28.5000	-10.798%	1	174	+325.789%
2025-06-25	31.9500	31.9500	31.9500	31.9500	-0.776%	1	176	+279.812%
2025-06-24	32.9000	32.9000	32.2000	32.2000	-11.295%	24	176	+276.863%
2025-06-20	36.3000	36.3000	36.3000	36.3000	-1.144%	2	173	+234.298%
2025-06-18	36.7200	36.7200	36.7200	36.7200	-2.132%	1	174	+230.474%
2025-06-17	37.7600	37.7600	37.5200	37.5200	+2.067%	3	174	+223.428%
2025-06-16	36.8000	36.8000	36.7600	36.7600	-3.238%	12	174	+230.114%
2025-06-12	37.9900	37.9900	37.9900	37.9900	+2.399%	10	186	+219.426%
2025-06-09	37.1000	37.1000	37.1000	37.1000	-11.667%	1	186	+227.089%
2025-05-30	42.0000	42.0000	42.0000	42.0000	+0.119%	10	186	+188.929%
2025-05-29	41.9500	41.9500	41.9500	41.9500	-1.756%	1	181	+189.273%
2025-05-28	43.2400	43.4400	42.7000	42.7000	-1.066%	12	181	+184.192%
2025-05-27	43.1600	43.1600	43.1600	43.1600	+1.985%	5	171	+181.163%
2025-05-19	42.2200	42.8500	42.2100	42.3200	-13.756%	60	166	+186.744%
2025-05-09	49.0700	49.0700	49.0700	49.0700	-7.415%	4	123	+147.300%
2025-05-02	53.0000	53.0000	53.0000	53.0000	-14.516%	2	123	+128.962%
2025-04-23	61.7300	62.0000	61.6400	62.0000	+0.895%	4	124	+95.726%
2025-04-22	61.4500	61.4500	61.4500	61.4500	-14.200%	9	120	+97.478%
2025-04-11	71.6200	71.6200	71.6200	71.6200	-11.755%	18	120	+69.436%
2025-04-09	81.1600	81.1600	81.1600	81.1600	-2.264%	1	111	+49.519%
2025-04-08	83.0400	83.0400	83.0400	83.0400	+15.978%	1	111	+46.134%
2025-04-07	72.4000	72.4000	71.6000	71.6000	-1.931%	20	110	+69.483%
2025-04-04	73.0100	73.0100	73.0100	73.0100	+8.970%	2	127	+66.210%
2025-03-31	67.0000	67.0000	67.0000	67.0000	+13.926%	1	127	+81.119%
2025-03-28	59.4000	59.4000	58.8100	58.8100	-1.160%	46	128	+106.342%
2025-03-27	58.8000	59.5000	58.8000	59.5000	+5.684%	26	128	+103.950%
2025-03-25	56.3000	56.3000	56.3000	56.3000	-6.478%	13	141	+115.542%
2025-03-24	60.2100	60.2100	60.2000	60.2000	-6.026%	10	128	+101.578%
2025-03-21	63.1900	64.1200	63.1900	64.0600	-12.808%	60	128	+89.432%
2025-03-12	74.3200	74.3200	73.4700	73.4700	-0.930%	9	136	+65.169%
2025-03-10	74.1600	74.1600	74.1600	74.1600	+9.059%	3	136	+63.633%
2025-03-05	68.0000	68.0000	68.0000	68.0000	+3.991%	10	136	+78.456%
2025-03-03	65.4000	65.4000	65.3900	65.3900	-11.707%	4	146	+85.579%
2025-02-27	67.2700	74.1100	67.2700	74.0600	+9.947%	47	150	+63.854%
2025-02-26	68.7900	68.7900	67.3600	67.3600	-2.193%	2	163	+80.151%
2025-02-25	67.0000	71.7000	67.0000	68.8700	+16.669%	7	161	+76.202%
2025-02-24	58.6200	59.0300	57.7400	59.0300	+4.385%	83	165	+105.573%
2025-02-21	55.1600	56.5500	55.1600	56.5500	+5.248%	4	107	+114.589%
2025-02-19	50.1900	53.7900	50.1800	53.7300	+4.533%	36	105	+125.851%
2025-02-14	51.4000	51.4000	51.4000	51.4000	-3.492%	40	95	+136.089%
2025-02-10	53.2600	53.2600	53.2600	53.2600	-1.169%	10	95	+127.845%
2025-02-07	53.8900	53.8900	53.8900	53.8900	-3.319%	2	95	+125.181%
2025-02-06	56.8700	56.8700	55.7400	55.7400	-2.125%	6	95	+117.707%
2025-02-04	56.9500	56.9500	56.9500	56.9500	-0.524%	5	96	+113.082%
2025-01-31	57.2500	57.2500	57.2500	57.2500	+0.828%	2	95	+111.965%
2025-01-29	57.6000	57.6000	56.7800	56.7800	-3.337%	4	95	+113.720%
2025-01-27	58.7400	58.7400	58.7400	58.7400	+4.594%	1	91	+106.588%
2025-01-22	56.1600	56.1600	56.1600	56.1600	-0.602%	1	91	+116.079%
2025-01-21	58.2600	58.4900	56.5000	56.5000	-2.502%	4	89	+114.779%
2025-01-17	58.2500	58.2500	57.9500	57.9500	-10.350%	6	89	+109.405%
2025-01-06	65.1000	65.1000	64.6400	64.6400	-1.912%	52	89	+87.732%
2025-01-03	65.9000	65.9000	65.9000	65.9000	+0.381%	100	114	+84.143%
2024-12-30	65.7500	65.7500	65.6500	65.6500	-1.130%	13	64	+84.844%
2024-12-27	66.4000	66.4000	66.4000	66.4000	+0.774%	2	64	+82.756%
2024-12-24	67.1300	67.1300	65.8900	65.8900	-5.615%	15	68	+84.171%
2024-12-19	66.9300	69.8100	66.9300	69.8100	+10.441%	3	68	+73.829%
2024-12-18	63.2100	63.2100	63.2100	63.2100	+3.861%	5	66	+91.979%
2024-12-17	62.0000	62.0000	60.8600	60.8600	+3.065%	11	64	+99.392%
2024-12-16	59.0500	59.0500	59.0500	59.0500	-8.007%	1	64	+105.504%
2024-12-13	64.1900	64.1900	64.1900	64.1900	-6.086%	8	64	+89.048%
2024-12-11	70.2600	71.1700	68.0500	68.3500	-8.537%	74	67	+77.542%
2024-12-09	76.6700	76.6700	74.7300	74.7300	-2.429%	24	47	+62.385%
2024-12-05	76.5900	76.5900	76.5900	76.5900	-1.820%	1	32	+58.441%
2024-12-02	78.0100	78.0100	78.0100	78.0100	-1.115%	20	31	+55.557%
2024-11-29	78.8900	78.8900	78.8900	78.8900	+12.219%	8	11	+53.822%
2024-11-12	70.3000	70.3000	70.3000	70.3000	+1.943%	1	7	+72.617%
2024-11-11	68.9600	68.9600	68.9600	68.9600	-11.590%	1	6	+75.972%
2024-11-07	78.0000	78.0000	78.0000	78.0000	-8.138%	1	5	+55.577%
2024-11-01	84.9100	84.9100	84.9100	84.9100	+3.309%	2	6	+42.916%
2024-10-24	82.1900	82.1900	82.1900	82.1900	-2.155%	1	5	+47.646%
2024-10-14	84.0000	84.0000	84.0000	84.0000	-4.902%	1	4	+44.464%
2024-10-11	88.3300	88.3300	88.3300	88.3300	-6.628%	6	3	+37.383%
2024-10-08	94.6000	94.6000	94.6000	94.6000	-9.038%	1	1	+28.277%
2024-09-23	104.0000	104.0000	104.0000	104.0000	0.000%	1	1	+16.683%