Dark

MSTR20270115P220
MSTR Jan 15 2027 220.00 Put (MSTR270115P00220000)
option OPRA

EOD

Jun 30, 2026

136.00+1.485%(+1.99)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	136.0000	136.0000	136.0000	136.0000	+1.485%	2	1,222	0.000%
2026-06-25	130.3100	134.0100	130.3100	134.0100	+5.644%	15	1,224	+1.485%
2026-06-24	126.8500	126.8500	126.8500	126.8500	+8.160%	52	1,224	+7.213%
2026-06-23	117.2800	117.2800	117.2800	117.2800	+5.934%	3	1,212	+15.962%
2026-06-22	110.7000	110.7100	110.7000	110.7100	+2.633%	3	1,212	+22.843%
2026-06-17	107.8700	107.8700	107.8700	107.8700	-1.308%	5	1,215	+26.078%
2026-06-10	109.3000	109.3000	109.3000	109.3000	+1.148%	2	1,215	+24.428%
2026-06-05	108.0600	108.0600	108.0600	108.0600	+9.041%	1	1,215	+25.856%
2026-06-03	99.0500	99.1000	99.0500	99.1000	+15.785%	20	1,215	+37.235%
2026-05-28	85.2000	85.5900	85.2000	85.5900	+12.293%	2	1,207	+58.897%
2026-05-26	76.2200	76.2200	76.2200	76.2200	+3.785%	1	1,206	+78.431%
2026-05-20	73.4400	73.4400	73.4400	73.4400	+5.457%	7	1,207	+85.185%
2026-05-15	69.6400	69.6400	69.6400	69.6400	+9.531%	2	1,207	+95.290%
2026-05-14	62.4500	63.5800	62.0000	63.5800	+5.790%	8	1,207	+113.904%
2026-05-11	60.1000	60.1000	60.1000	60.1000	-4.754%	42	1,204	+126.290%
2026-05-08	65.6600	65.6600	63.1000	63.1000	-5.736%	2	1,188	+115.531%
2026-05-07	66.9400	66.9400	66.9400	66.9400	+5.086%	1	1,190	+103.167%
2026-05-06	63.7000	63.7000	63.7000	63.7000	-1.164%	1	1,191	+113.501%
2026-05-05	64.1500	64.9500	64.1500	64.4500	-1.903%	3	1,190	+111.016%
2026-05-04	65.2500	65.7000	65.2500	65.7000	-5.806%	2	1,193	+107.002%
2026-05-01	69.7500	69.7500	69.7000	69.7500	-3.420%	8	1,196	+94.982%
2026-04-23	72.2200	72.2200	72.2200	72.2200	+3.615%	1	1,196	+88.313%
2026-04-22	69.2000	69.7000	68.7000	69.7000	-5.811%	4	1,196	+95.122%
2026-04-21	74.0000	74.0000	74.0000	74.0000	-3.192%	2	1,196	+83.784%
2026-04-17	79.1000	79.1000	74.1000	76.4400	-15.255%	37	1,196	+77.917%
2026-04-14	90.1000	90.2000	90.1000	90.2000	-7.106%	30	1,206	+50.776%
2026-04-09	97.4000	97.4000	97.1000	97.1000	-4.051%	2	1,206	+40.062%
2026-04-06	101.2000	101.2000	101.2000	101.2000	-2.674%	2	1,206	+34.387%
2026-03-31	103.9800	103.9800	103.9800	103.9800	+1.345%	44	1,208	+30.794%
2026-03-27	102.6000	102.6000	102.6000	102.6000	+8.883%	1	1,232	+32.554%
2026-03-19	96.0000	96.0000	94.2300	94.2300	+6.019%	3	1,233	+44.328%
2026-03-16	88.8800	88.8800	88.8800	88.8800	-4.707%	3	1,232	+53.015%
2026-03-10	93.2700	93.2700	93.2700	93.2700	-7.653%	1	1,229	+45.813%
2026-03-06	101.0000	101.0000	101.0000	101.0000	+4.848%	1	1,228	+34.653%
2026-03-05	96.3300	96.3300	96.3300	96.3300	+2.207%	10	1,227	+41.181%
2026-03-04	94.2500	94.2500	94.2500	94.2500	-4.538%	1	1,227	+44.297%
2026-03-03	98.7300	98.7300	98.7300	98.7300	-4.443%	1	1,228	+37.749%
2026-02-27	103.4000	103.4000	103.3200	103.3200	+0.019%	6	1,229	+31.630%
2026-02-26	103.3300	103.3300	103.3000	103.3000	-5.403%	2	1,229	+31.655%
2026-02-24	109.2000	109.2000	109.2000	109.2000	+7.143%	1	1,230	+24.542%
2026-02-20	101.9200	101.9200	101.9200	101.9200	-2.887%	1	1,230	+33.438%
2026-02-18	104.9500	104.9500	104.9500	104.9500	+4.480%	350	1,230	+29.586%
2026-02-09	100.4500	100.4500	100.4500	100.4500	-8.707%	2	880	+35.391%
2026-02-06	111.4000	111.4000	110.0300	110.0300	-11.159%	5	882	+23.603%
2026-02-05	116.8200	123.8500	116.8200	123.8500	+15.166%	5	880	+9.810%
2026-02-04	107.5400	107.5400	107.5400	107.5400	+3.853%	1	882	+26.465%
2026-02-03	99.6300	103.5500	99.6300	103.5500	+28.299%	6	882	+31.338%
2026-01-23	80.8100	80.8100	80.7100	80.7100	-5.768%	2	886	+68.505%
2026-01-20	85.6500	85.6500	85.6500	85.6500	+9.443%	1	885	+58.786%
2026-01-16	78.2600	78.2600	78.2600	78.2600	+3.587%	2	882	+73.780%
2026-01-14	75.5500	75.5500	75.5500	75.5500	-9.866%	4	882	+80.013%
2026-01-12	83.8200	83.8200	83.8200	83.8200	+4.371%	1	882	+62.252%
2026-01-08	80.3100	80.3100	80.3100	80.3100	-3.820%	1	882	+69.344%
2026-01-07	83.5000	83.5000	83.5000	83.5000	-6.766%	1	882	+62.874%
2025-12-31	90.0000	90.0000	89.5000	89.5600	+1.450%	7	887	+51.854%
2025-12-26	88.2800	88.2800	88.2800	88.2800	+1.717%	3	887	+54.055%
2025-12-24	86.8200	86.8200	86.7600	86.7900	+0.825%	4	884	+56.700%
2025-12-23	86.0800	86.0800	86.0800	86.0800	+3.711%	2	884	+57.993%
2025-12-22	83.0000	83.0000	83.0000	83.0000	-3.049%	10	882	+63.855%
2025-12-19	85.5000	85.6100	85.5000	85.6100	-3.211%	2	882	+58.860%
2025-12-18	87.2500	88.4500	87.2500	88.4500	+3.077%	11	880	+53.759%
2025-12-16	85.8100	85.8100	85.8100	85.8100	-2.155%	1	880	+58.490%
2025-12-15	87.7000	87.7000	87.7000	87.7000	+11.934%	1	880	+55.074%
2025-12-12	78.3500	78.3500	78.3500	78.3500	+1.753%	1	879	+73.580%
2025-12-10	77.0000	77.0000	77.0000	77.0000	+5.407%	1	878	+76.623%
2025-12-09	76.2500	76.2500	73.0500	73.0500	-6.895%	2	878	+86.174%
2025-12-08	78.4600	78.4600	78.4600	78.4600	+1.317%	1	879	+73.337%
2025-12-04	77.2000	77.4400	77.2000	77.4400	-1.850%	4	879	+75.620%
2025-12-03	78.2500	78.9000	78.2500	78.9000	-2.617%	3	881	+72.370%
2025-12-02	81.6000	81.6000	80.9600	81.0200	-5.262%	21	879	+67.860%
2025-12-01	85.5200	85.5200	85.5200	85.5200	+5.580%	1	869	+59.027%
2025-11-26	81.0000	81.0000	81.0000	81.0000	-3.226%	1	868	+67.901%
2025-11-24	83.7000	83.7000	83.7000	83.7000	-0.688%	5	868	+62.485%
2025-11-21	84.2800	84.2800	84.2800	84.2800	+14.355%	1	868	+61.367%
2025-11-19	70.0000	73.7000	70.0000	73.7000	+11.921%	11	868	+84.532%
2025-11-18	69.5000	69.5000	65.4500	65.8500	-10.408%	14	874	+106.530%
2025-11-17	72.4000	73.5000	71.2700	73.5000	+6.214%	9	878	+85.034%
2025-11-14	69.6000	69.6000	67.4500	69.2000	+6.102%	4	881	+96.532%
2025-11-13	61.7000	66.1000	61.0300	65.2200	+5.585%	30	883	+108.525%
2025-11-12	59.4600	61.8000	59.4600	61.7700	+11.017%	17	879	+120.172%
2025-11-10	55.6400	55.6400	55.6400	55.6400	-9.631%	1	866	+144.428%
2025-11-07	61.3700	62.4500	61.1300	61.5700	+9.848%	4	866	+120.887%
2025-11-06	56.2500	56.2500	56.0500	56.0500	+9.580%	2	865	+142.640%
2025-11-05	51.1500	51.1500	51.1500	51.1500	-0.949%	5	865	+165.885%
2025-11-04	49.3500	51.6400	49.2000	51.6400	+11.173%	18	870	+163.362%
2025-11-03	47.2500	47.3000	46.4500	46.4500	+2.993%	8	873	+192.788%
2025-10-31	45.1000	45.1000	45.1000	45.1000	-7.029%	2	873	+201.552%
2025-10-30	46.2100	48.5100	46.2100	48.5100	+11.134%	451	871	+180.355%
2025-10-29	41.8000	43.6500	41.8000	43.6500	+5.818%	12	864	+211.569%
2025-10-28	38.9500	41.2500	38.9500	41.2500	+6.589%	6	856	+229.697%
2025-10-27	38.6600	38.8500	38.3700	38.7000	-4.774%	567	451	+251.421%
2025-10-24	41.0500	41.5000	40.6400	40.6400	-0.805%	6	451	+234.646%
2025-10-21	40.9700	40.9700	40.9700	40.9700	+1.537%	7	448	+231.950%
2025-10-20	40.3500	40.3500	40.3500	40.3500	+2.152%	10	448	+237.051%
2025-10-14	39.5000	39.5000	39.5000	39.5000	+5.053%	1	446	+244.304%
2025-10-13	38.5000	38.5000	37.5500	37.6000	+10.588%	5	445	+261.702%
2025-10-08	33.0800	34.0000	33.0800	34.0000	+6.918%	5	441	+300.000%
2025-10-07	31.0000	31.8000	30.8000	31.8000	+10.801%	6	434	+327.673%
2025-10-06	28.7000	29.0500	28.7000	28.7000	-4.333%	7	434	+373.868%
2025-10-03	30.0000	30.0000	29.3000	30.0000	-0.826%	3	434	+353.333%
2025-10-01	30.9300	30.9300	30.2500	30.2500	-7.521%	5	433	+349.587%
2025-09-29	32.7100	32.7100	32.7100	32.7100	+4.172%	1	428	+315.775%
2025-09-23	31.0500	31.4000	31.0500	31.4000	+2.447%	2	428	+333.121%
2025-09-22	30.8000	30.8000	30.6500	30.6500	-3.312%	7	427	+343.719%
2025-09-17	31.5200	31.7600	31.4000	31.7000	-2.311%	21	432	+329.022%
2025-09-16	32.4500	32.4500	32.4500	32.4500	-2.230%	1	437	+319.106%
2025-09-15	33.1900	33.1900	33.1900	33.1900	+5.365%	2	437	+309.762%
2025-09-12	31.5000	31.5000	31.5000	31.5000	-5.858%	2	438	+331.746%
2025-09-09	34.1500	34.1500	33.4600	33.4600	-4.373%	3	440	+306.455%
2025-09-08	34.9900	34.9900	34.9900	34.9900	-4.659%	1	439	+288.682%
2025-09-04	36.7000	36.7000	36.7000	36.7000	+11.381%	8	438	+270.572%
2025-09-02	32.9500	32.9500	32.9500	32.9500	-6.921%	2	442	+312.747%
2025-08-20	35.4000	35.4000	35.4000	35.4000	+5.201%	4	440	+284.181%
2025-08-19	31.8500	33.6500	31.8500	33.6500	+10.910%	12	436	+304.160%
2025-08-15	31.6100	31.6100	30.3400	30.3400	+10.127%	6	442	+348.253%
2025-08-11	27.9200	27.9200	27.5500	27.5500	-8.502%	2	437	+393.648%
2025-08-04	29.8300	30.1300	29.6000	30.1100	+11.891%	9	439	+351.677%
2025-07-31	26.7900	27.5000	26.7700	26.9100	-3.893%	36	439	+405.388%
2025-07-29	28.0000	28.0000	28.0000	28.0000	-3.282%	10	409	+385.714%
2025-07-11	28.9500	28.9500	28.9500	28.9500	-8.531%	1	407	+369.775%
2025-07-09	31.6500	31.6500	31.6500	31.6500	-6.637%	2	408	+329.700%
2025-07-08	33.8100	33.9000	33.8100	33.9000	-0.382%	2	409	+301.180%
2025-07-07	34.0300	34.0300	34.0300	34.0300	-5.682%	1	410	+299.647%
2025-07-01	35.1000	36.2000	35.1000	36.0800	+3.086%	5	411	+276.940%
2025-06-25	34.6000	35.0000	34.6000	35.0000	-1.408%	2	408	+288.571%
2025-06-24	35.5000	35.5000	35.5000	35.5000	-10.149%	1	407	+283.099%
2025-06-16	39.9400	40.0900	39.5100	39.5100	-5.229%	14	406	+244.217%
2025-06-13	41.6400	41.6900	41.6400	41.6900	+3.168%	6	407	+226.217%
2025-06-09	40.4300	40.4300	40.4100	40.4100	-9.007%	6	410	+236.550%
2025-05-30	44.4100	44.4100	44.4100	44.4100	-6.308%	10	405	+206.237%
2025-05-28	47.4000	47.4000	47.4000	47.4000	+0.680%	5	405	+186.920%
2025-05-27	46.8000	47.0800	46.8000	47.0800	+8.255%	7	404	+188.870%
2025-05-22	43.3000	43.4900	42.7900	43.4900	-10.256%	46	404	+212.716%
2025-05-16	49.2000	49.2000	47.6000	48.4600	-3.119%	26	404	+180.644%
2025-05-15	50.6000	51.7500	50.0200	50.0200	-0.774%	14	406	+171.891%
2025-05-14	50.7000	50.7000	49.8000	50.4100	-0.963%	5	407	+169.788%
2025-05-13	50.9000	50.9000	50.9000	50.9000	-6.262%	2	407	+167.191%
2025-05-09	53.1000	54.3000	53.1000	54.3000	-3.552%	24	405	+150.460%
2025-05-08	56.3000	56.3000	56.3000	56.3000	-2.087%	1	402	+141.563%
2025-05-07	57.0000	57.5000	57.0000	57.5000	-14.815%	3	402	+136.522%
2025-04-22	68.6600	68.6600	65.2000	67.5000	-5.223%	11	401	+101.481%
2025-04-15	71.2200	71.2200	71.2200	71.2200	-3.835%	1	392	+90.958%
2025-04-11	74.0600	74.0600	74.0600	74.0600	-17.702%	30	392	+83.635%
2025-04-08	77.4900	89.9900	77.4900	89.9900	+14.491%	2	392	+51.128%
2025-04-07	78.6000	78.6000	78.6000	78.6000	+12.318%	1	393	+73.028%
2025-03-28	64.2400	69.9800	64.2400	69.9800	+11.700%	54	392	+94.341%
2025-03-24	64.7800	64.7800	62.6500	62.6500	-10.628%	13	392	+117.079%
2025-03-21	70.1000	70.1000	70.1000	70.1000	-11.990%	10	395	+94.009%
2025-03-12	79.6500	79.6500	79.6500	79.6500	-11.154%	1	395	+70.747%
2025-03-10	80.6500	89.6500	80.6500	89.6500	+20.692%	5	395	+51.701%
2025-03-07	72.6300	74.2800	72.6300	74.2800	-3.470%	6	395	+83.091%
2025-02-27	72.2000	76.9500	72.2000	76.9500	+5.267%	3	398	+76.738%
2025-02-26	74.3800	74.3800	73.1000	73.1000	-4.156%	4	395	+86.047%
2025-02-25	76.0000	76.2700	76.0000	76.2700	+11.587%	2	397	+78.314%
2025-02-24	63.7800	68.3500	63.7800	68.3500	+7.536%	8	397	+98.976%
2025-02-21	63.5600	63.5600	63.5600	63.5600	+9.492%	4	400	+113.971%
2025-02-19	54.6400	58.4700	54.5300	58.0500	+6.729%	21	398	+134.281%
2025-02-18	55.5000	55.5200	53.6000	54.3900	-2.404%	64	387	+150.046%
2025-02-14	56.1000	56.1000	55.7300	55.7300	-2.740%	12	394	+144.034%
2025-02-10	57.3000	57.3000	57.3000	57.3000	-1.884%	5	394	+137.347%
2025-02-07	58.5600	58.5600	58.4000	58.4000	-6.932%	602	399	+132.877%
2025-02-06	60.9000	62.7500	60.1300	62.7500	+3.038%	14	99	+116.733%
2025-02-05	60.9000	60.9000	60.9000	60.9000	-3.364%	1	86	+123.317%
2025-01-29	63.6100	63.6100	63.0200	63.0200	+3.193%	3	86	+115.805%
2025-01-22	61.0800	61.0800	61.0700	61.0700	-0.699%	16	87	+122.695%
2025-01-21	64.1600	64.1600	61.5000	61.5000	-2.086%	21	88	+121.138%
2025-01-17	63.6500	63.6500	62.7000	62.8100	-1.706%	8	88	+116.526%
2025-01-15	63.9000	63.9000	63.9000	63.9000	-8.974%	1	88	+112.833%
2025-01-13	71.0000	71.0000	70.2000	70.2000	+2.887%	2	89	+93.732%
2025-01-10	68.2300	68.2300	68.2300	68.2300	-3.206%	2	88	+99.326%
2025-01-07	69.7500	70.4900	69.7500	70.4900	+1.003%	2	87	+92.935%
2025-01-06	69.2100	69.7900	69.2100	69.7900	-6.209%	2	88	+94.870%
2025-01-02	74.4100	74.4100	74.4100	74.4100	-1.626%	2	88	+82.771%
2024-12-31	75.6400	75.6400	75.6400	75.6400	+5.348%	2	89	+79.799%
2024-12-30	72.5000	72.5000	71.8000	71.8000	+0.928%	5	89	+89.415%
2024-12-23	71.1000	71.1400	70.8200	71.1400	+0.197%	6	92	+91.172%
2024-12-20	71.0000	71.0000	71.0000	71.0000	-4.054%	1	95	+91.549%
2024-12-19	75.7500	75.7500	74.0000	74.0000	+17.089%	3	95	+83.784%
2024-12-16	64.4400	64.6000	63.2000	63.2000	-8.273%	3	95	+115.190%
2024-12-13	68.9000	68.9000	68.9000	68.9000	-5.149%	2	95	+97.388%
2024-12-12	72.6400	72.6400	72.6400	72.6400	-1.745%	1	96	+87.225%
2024-12-11	73.8000	73.9300	73.8000	73.9300	-10.170%	2	97	+83.958%
2024-12-09	80.3700	82.3000	80.3300	82.3000	+1.505%	10	100	+65.249%
2024-12-06	82.1800	82.8500	80.5500	81.0800	-2.372%	36	98	+67.736%
2024-12-05	78.4000	83.0500	78.4000	83.0500	+1.454%	3	88	+63.757%
2024-12-04	81.8600	81.8600	81.8600	81.8600	-2.081%	20	87	+66.137%
2024-12-03	84.0000	85.9500	83.0900	83.6000	-0.464%	47	87	+62.679%
2024-12-02	83.9900	83.9900	83.9900	83.9900	-1.605%	1	49	+61.924%
2024-11-26	85.3600	85.3600	85.3600	85.3600	-0.455%	1	48	+59.325%
2024-11-25	84.3000	85.7500	84.3000	85.7500	-2.212%	2	49	+58.601%
2024-11-22	85.2200	87.6900	85.2200	87.6900	-7.549%	24	47	+55.092%
2024-11-21	79.5000	94.8500	79.5000	94.8500	+10.291%	2	37	+43.384%
2024-11-20	86.0000	86.0000	86.0000	86.0000	+1.176%	2	35	+58.140%
2024-11-15	85.0000	85.0000	85.0000	85.0000	+12.300%	6	33	+60.000%
2024-11-12	75.6900	75.6900	75.6900	75.6900	-0.395%	1	30	+79.680%
2024-11-11	77.5000	78.9500	75.7500	75.9900	-5.367%	4	30	+78.971%
2024-11-08	80.3000	80.3000	80.3000	80.3000	-3.218%	4	30	+69.365%
2024-11-07	82.9700	82.9700	82.9700	82.9700	-11.546%	1	28	+63.915%
2024-11-05	92.4000	94.1300	92.4000	93.8000	-0.877%	11	27	+44.989%
2024-11-04	94.6300	94.6300	94.6300	94.6300	+8.409%	1	16	+43.718%
2024-10-31	87.2900	87.2900	87.2900	87.2900	+0.704%	1	15	+55.802%
2024-10-28	86.6800	86.6800	86.6800	86.6800	-5.423%	1	15	+56.899%
2024-10-14	91.6500	91.6500	91.6500	91.6500	-5.467%	1	15	+48.391%
2024-10-11	96.9500	96.9500	96.9500	96.9500	-1.132%	24	14	+40.278%
2024-10-09	98.0600	98.0600	98.0600	98.0600	-12.836%	1	2	+38.691%
2024-10-01	112.5000	112.5000	112.5000	112.5000	+1.087%	1	1	+20.889%
2024-09-25	112.0300	112.0300	111.2900	111.2900	0.000%	2	1	+22.203%