Dark

MSTR20270115P230
MSTR Jan 15 2027 230.00 Put (MSTR270115P00230000)
option OPRA

Inactive

Jun 24, 2026

137.63+7.088%(+9.11)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	129.4500	137.6300	129.4100	137.6300	+7.088%	9	550	0.000%
2026-06-23	127.6700	128.5200	127.6700	128.5200	+4.065%	5	549	+7.088%
2026-06-22	124.4300	124.4300	123.5000	123.5000	-0.331%	3	544	+11.441%
2026-06-18	123.9100	123.9100	123.9100	123.9100	+12.881%	1	548	+11.073%
2026-06-16	109.6500	109.7700	109.6500	109.7700	+4.295%	2	548	+25.380%
2026-06-15	105.2500	105.2500	105.2500	105.2500	-5.817%	10	547	+30.765%
2026-06-11	111.7500	111.7500	111.7500	111.7500	+0.413%	2	557	+23.159%
2026-06-08	111.2900	111.2900	111.2900	111.2900	+1.375%	1	559	+23.668%
2026-06-04	109.9500	109.9500	109.7800	109.7800	+0.485%	5	560	+25.369%
2026-06-03	109.2500	109.2500	109.2500	109.2500	+4.967%	1	563	+25.977%
2026-06-02	105.0000	105.0000	104.0800	104.0800	+21.688%	2	562	+32.235%
2026-05-29	88.3500	88.3500	85.5300	85.5300	-8.230%	2	561	+60.914%
2026-05-28	93.2000	93.2000	93.2000	93.2000	+23.624%	2	560	+47.672%
2026-05-15	75.3900	75.3900	75.3900	75.3900	+9.071%	1	561	+82.557%
2026-05-11	69.1200	69.1200	69.1200	69.1200	-6.278%	8	561	+99.117%
2026-05-07	73.7500	73.7500	73.7500	73.7500	+3.017%	1	569	+86.617%
2026-05-06	71.5900	71.5900	71.5900	71.5900	+0.252%	1	569	+92.248%
2026-05-05	72.1300	72.1300	71.4100	71.4100	-2.205%	42	570	+92.732%
2026-05-04	75.0000	75.1500	73.0200	73.0200	-4.549%	4	568	+88.483%
2026-05-01	76.5000	76.5000	76.5000	76.5000	-7.609%	1	569	+79.908%
2026-04-30	82.8000	82.8000	82.8000	82.8000	-5.909%	10	569	+66.220%
2026-04-29	88.0000	88.0000	88.0000	88.0000	+16.095%	1	569	+56.398%
2026-04-23	75.8000	75.8000	75.8000	75.8000	-2.320%	1	568	+81.570%
2026-04-22	77.5000	77.6000	77.5000	77.6000	-7.487%	2	568	+77.358%
2026-04-20	83.9000	83.9000	83.8800	83.8800	+1.036%	2	568	+64.080%
2026-04-17	83.0200	83.0200	83.0200	83.0200	-21.233%	10	566	+65.779%
2026-04-09	106.1500	106.1500	105.4000	105.4000	-6.808%	5	566	+30.579%
2026-04-07	113.1000	113.1000	113.1000	113.1000	+3.819%	2	568	+21.689%
2026-04-06	108.9400	108.9400	108.9400	108.9400	-4.623%	1	568	+26.336%
2026-03-31	114.2200	114.2200	114.2200	114.2200	+4.311%	44	568	+20.496%
2026-03-30	109.5000	109.5000	109.5000	109.5000	+4.286%	1	612	+25.689%
2026-03-26	105.0000	105.0000	105.0000	105.0000	+0.382%	3	612	+31.076%
2026-03-19	103.8800	104.6000	103.5500	104.6000	+9.632%	9	609	+31.577%
2026-03-17	95.4100	95.4100	95.4100	95.4100	-9.263%	1	611	+44.251%
2026-03-12	105.1500	105.1500	105.1500	105.1500	+2.465%	1	610	+30.889%
2026-03-10	102.6200	102.9500	102.3000	102.6200	+2.815%	50	609	+34.116%
2026-03-04	101.7500	101.7500	99.8100	99.8100	-10.356%	45	575	+37.892%
2026-02-26	111.8500	111.8500	111.3300	111.3400	+1.978%	36	574	+23.612%
2026-02-25	109.0000	109.2100	107.1500	109.1800	-6.883%	6	556	+26.058%
2026-02-24	117.2500	117.2500	117.2500	117.2500	+4.204%	1	556	+17.382%
2026-02-23	112.5200	112.5200	112.5200	112.5200	-2.765%	1	553	+22.316%
2026-02-19	115.8000	116.0000	115.7200	115.7200	+4.309%	3	552	+18.934%
2026-02-13	110.9500	110.9500	110.9400	110.9400	+1.408%	3	552	+24.058%
2026-02-10	109.3000	109.4000	109.3000	109.4000	+0.598%	2	552	+25.804%
2026-02-09	112.7800	112.7800	108.7500	108.7500	-4.572%	5	551	+26.556%
2026-02-06	118.5300	118.5300	113.9600	113.9600	-13.167%	501	554	+20.770%
2026-02-05	124.9000	131.2400	124.9000	131.2400	+15.528%	8	956	+4.869%
2026-02-04	113.6000	113.6000	113.6000	113.6000	+2.759%	1	956	+21.153%
2026-02-03	107.9300	110.5500	107.9300	110.5500	+8.382%	2	957	+24.496%
2026-02-02	104.6400	104.6400	102.0000	102.0000	+11.928%	3	956	+34.931%
2026-01-26	91.1300	91.1300	91.1300	91.1300	+0.975%	1	954	+51.026%
2026-01-23	90.3500	90.4600	90.1200	90.2500	-1.150%	4	954	+52.499%
2026-01-22	91.3000	91.3000	91.3000	91.3000	-1.775%	1	952	+50.745%
2026-01-20	92.9500	92.9500	92.9500	92.9500	+10.998%	1	951	+48.069%
2026-01-14	83.7400	83.7400	83.7400	83.7400	-2.820%	1	951	+64.354%
2026-01-13	87.6100	87.6100	86.1700	86.1700	-9.247%	29	951	+59.719%
2026-01-12	94.9500	94.9500	94.9500	94.9500	+3.770%	1	958	+44.950%
2026-01-09	91.5000	91.5000	91.5000	91.5000	+4.751%	3	957	+50.415%
2026-01-08	89.9700	89.9700	87.3500	87.3500	-5.445%	57	954	+57.562%
2026-01-07	89.7200	92.3800	89.7200	92.3800	+1.405%	135	937	+48.982%
2026-01-05	91.1000	91.1000	91.1000	91.1000	-7.635%	5	947	+51.076%
2026-01-02	98.6300	98.6300	98.6300	98.6300	+1.817%	1	952	+39.542%
2025-12-31	97.1700	97.4600	96.8700	96.8700	+2.248%	12	958	+42.077%
2025-12-30	94.8000	94.8300	94.4500	94.7400	-0.504%	13	958	+45.271%
2025-12-26	93.1400	95.9000	93.1400	95.2200	+2.200%	5	959	+44.539%
2025-12-16	90.8400	93.1700	90.8400	93.1700	-0.799%	2	956	+47.719%
2025-12-15	91.7500	93.9200	91.7500	93.9200	+7.645%	4	955	+46.540%
2025-12-08	87.2500	87.2500	87.2500	87.2500	+0.287%	1	951	+57.742%
2025-12-02	87.0000	87.0000	87.0000	87.0000	-11.351%	5	951	+58.195%
2025-12-01	98.1400	98.1400	98.1400	98.1400	+8.682%	1	956	+40.238%
2025-11-25	90.0000	90.3000	90.0000	90.3000	-0.166%	5	956	+52.414%
2025-11-24	90.4500	90.4500	90.4500	90.4500	-5.436%	1	952	+52.161%
2025-11-21	95.6500	95.6500	95.6500	95.6500	+13.937%	1	952	+43.889%
2025-11-19	85.5000	85.5000	83.9500	83.9500	+17.003%	558	953	+63.943%
2025-11-18	76.1000	76.5000	71.5000	71.7500	-10.903%	12	784	+91.819%
2025-11-17	80.5300	80.5300	80.5300	80.5300	+6.521%	1	791	+70.905%
2025-11-14	77.5800	77.5800	75.6000	75.6000	+3.832%	5	791	+82.050%
2025-11-13	72.0000	72.8100	72.0000	72.8100	+15.590%	2	791	+89.026%
2025-11-12	62.4300	62.9900	62.4300	62.9900	+1.810%	2	792	+118.495%
2025-11-11	62.6000	63.0700	61.8700	61.8700	-0.531%	5	792	+122.450%
2025-11-07	67.1000	67.8000	62.2000	62.2000	+2.135%	511	793	+121.270%
2025-11-06	60.9000	60.9000	60.9000	60.9000	+8.556%	2	332	+125.993%
2025-11-04	56.0000	56.1000	56.0000	56.1000	+7.781%	2	332	+145.330%
2025-11-03	50.8900	52.0500	50.8900	52.0500	+2.159%	4	335	+164.419%
2025-10-30	51.4000	51.4000	50.9500	50.9500	+7.717%	2	335	+170.128%
2025-10-29	47.3000	47.3000	47.3000	47.3000	+6.652%	1	335	+190.973%
2025-10-28	44.3500	44.3500	44.3500	44.3500	+3.840%	1	334	+210.327%
2025-10-27	42.7100	42.7100	42.7100	42.7100	-5.299%	2	332	+222.243%
2025-10-24	45.1000	45.1000	45.1000	45.1000	+2.570%	3	332	+205.166%
2025-10-21	43.9700	43.9700	43.9700	43.9700	-8.434%	2	330	+213.009%
2025-10-17	49.0000	49.2000	47.0700	48.0200	+12.013%	20	330	+186.610%
2025-10-15	42.8700	42.8700	42.8700	42.8700	+2.413%	1	341	+221.040%
2025-10-14	41.8600	41.8600	41.8600	41.8600	+0.989%	1	341	+228.786%
2025-10-13	41.3500	41.4500	41.3500	41.4500	+9.714%	3	341	+232.039%
2025-10-09	37.7800	37.7800	37.7800	37.7800	+7.482%	1	338	+264.293%
2025-10-07	33.8000	35.1500	33.8000	35.1500	+8.421%	5	333	+291.550%
2025-10-03	32.4200	32.4200	32.4200	32.4200	+0.372%	2	333	+324.522%
2025-10-02	32.3500	32.4700	32.3000	32.3000	-4.381%	16	333	+326.099%
2025-10-01	33.7800	33.7800	33.7800	33.7800	-9.437%	1	317	+307.430%
2025-09-30	37.3000	37.3000	37.3000	37.3000	-11.507%	1	316	+268.981%
2025-09-25	42.1500	42.1500	42.1500	42.1500	+24.153%	10	317	+226.524%
2025-09-23	33.9500	33.9500	33.9500	33.9500	+0.892%	1	317	+305.390%
2025-09-22	34.2000	34.2000	33.6500	33.6500	-7.044%	4	316	+309.004%
2025-09-02	36.2000	36.2000	36.2000	36.2000	+1.743%	1	314	+280.193%
2025-08-26	35.5800	35.5800	35.5800	35.5800	-8.181%	1	313	+286.818%
2025-08-20	38.9000	38.9000	38.7500	38.7500	+26.758%	3	313	+255.174%
2025-08-12	30.5700	30.5700	30.5700	30.5700	-9.982%	2	313	+350.213%
2025-08-05	33.3900	33.9600	33.3900	33.9600	+3.410%	3	315	+305.271%
2025-08-04	32.9100	32.9100	32.8400	32.8400	+1.358%	2	318	+319.093%
2025-08-01	32.9800	32.9800	31.3000	32.4000	+10.392%	14	320	+324.784%
2025-07-31	29.4000	29.6600	29.3500	29.3500	-4.397%	156	333	+368.927%
2025-07-29	29.7000	30.7300	29.7000	30.7000	+4.068%	22	246	+348.306%
2025-07-28	29.5000	29.5000	29.5000	29.5000	-0.338%	2	225	+366.542%
2025-07-25	29.6000	29.6000	29.6000	29.6000	+1.718%	1	223	+364.966%
2025-07-16	29.1000	29.1000	29.1000	29.1000	-1.356%	1	222	+372.955%
2025-07-15	29.5000	29.5000	29.5000	29.5000	-0.506%	1	222	+366.542%
2025-07-14	30.6000	30.6000	29.6500	29.6500	-9.466%	2	221	+364.182%
2025-07-10	32.9500	32.9500	32.7500	32.7500	-5.347%	2	222	+320.244%
2025-07-09	34.6000	34.6000	34.6000	34.6000	-5.205%	1	221	+297.775%
2025-06-27	36.9000	36.9000	36.5000	36.5000	-2.667%	2	220	+277.068%
2025-06-25	37.5000	37.5000	37.5000	37.5000	-15.692%	1	219	+267.013%
2025-06-17	44.4800	44.4800	44.4800	44.4800	+3.226%	1	219	+209.420%
2025-06-16	43.8200	43.9700	43.0900	43.0900	-10.971%	175	218	+219.401%
2025-06-02	48.5000	48.5000	48.4000	48.4000	-3.103%	2	143	+184.360%
2025-05-30	49.9500	49.9500	49.9500	49.9500	-2.859%	10	142	+175.536%
2025-05-28	51.4200	51.4200	51.4200	51.4200	+0.097%	5	137	+167.658%
2025-05-27	51.3300	51.4800	51.2500	51.3700	-1.966%	12	132	+167.919%
2025-05-23	51.2500	52.4000	51.2500	52.4000	+11.111%	12	126	+162.653%
2025-05-22	47.0300	47.1800	46.3000	47.1600	-2.542%	49	126	+191.836%
2025-05-21	46.7800	48.3900	46.7800	48.3900	-7.441%	10	127	+184.418%
2025-05-16	51.7000	52.2800	51.7000	52.2800	-4.945%	12	127	+163.256%
2025-05-15	55.0000	55.0000	55.0000	55.0000	-7.563%	1	132	+150.236%
2025-05-12	59.5000	59.5000	59.5000	59.5000	+3.894%	1	132	+131.311%
2025-05-09	57.2800	57.2800	57.2700	57.2700	-2.103%	18	132	+140.318%
2025-05-08	59.5000	59.5000	58.5000	58.5000	-6.699%	2	129	+135.265%
2025-05-02	62.7000	62.7000	62.7000	62.7000	-10.288%	2	128	+119.506%
2025-04-28	69.8900	69.8900	69.8900	69.8900	-8.641%	2	128	+96.924%
2025-04-21	75.7900	76.5000	75.7900	76.5000	-1.099%	2	128	+79.908%
2025-04-16	75.7800	78.4000	75.7800	77.3500	+0.324%	26	127	+77.931%
2025-04-15	77.1000	77.1000	77.1000	77.1000	-2.921%	20	130	+78.508%
2025-04-11	79.4200	79.4200	79.4200	79.4200	-11.263%	60	110	+73.294%
2025-04-07	89.5000	89.5000	89.5000	89.5000	+19.095%	2	125	+53.777%
2025-04-03	75.1500	75.1500	75.1500	75.1500	+8.755%	15	125	+83.140%
2025-03-28	74.8500	74.8500	69.1000	69.1000	+0.392%	54	117	+99.175%
2025-03-24	69.7400	69.7400	68.8300	68.8300	-8.373%	28	115	+99.956%
2025-03-21	75.7100	77.5300	75.0600	75.1200	-1.158%	48	122	+83.214%
2025-03-20	75.1200	76.0000	74.6000	76.0000	-0.731%	56	98	+81.092%
2025-03-19	76.4700	76.5600	76.4700	76.5600	-5.481%	14	77	+79.768%
2025-03-14	81.0000	81.0000	81.0000	81.0000	-5.019%	2	63	+69.914%
2025-03-12	85.2800	85.2800	85.2800	85.2800	-8.163%	1	62	+61.386%
2025-03-11	92.8600	92.8600	92.8600	92.8600	-2.427%	1	61	+48.212%
2025-03-10	85.2900	95.1700	85.2900	95.1700	+21.592%	23	60	+44.615%
2025-03-06	76.6900	78.2700	76.6900	78.2700	+3.463%	13	53	+75.840%
2025-03-05	77.6600	77.6600	75.6500	75.6500	-15.513%	2	53	+81.930%
2025-03-04	89.5300	89.5400	89.5300	89.5400	+8.996%	5	50	+53.708%
2025-02-27	82.2500	82.7200	82.1500	82.1500	+4.014%	3	50	+67.535%
2025-02-26	81.3700	81.3700	78.9800	78.9800	+2.094%	2	50	+74.259%
2025-02-25	77.3800	77.3800	75.1000	77.3600	+11.792%	10	54	+77.908%
2025-02-24	69.2000	69.2000	69.2000	69.2000	+10.437%	10	54	+98.887%
2025-02-19	62.2100	62.6900	62.1700	62.6600	+0.240%	20	64	+119.646%
2025-02-07	62.5100	62.5100	62.5100	62.5100	-6.366%	2	48	+120.173%
2025-02-06	66.7600	66.7600	66.7600	66.7600	-0.358%	3	47	+106.156%
2025-01-31	67.0000	67.0000	67.0000	67.0000	-1.918%	2	47	+105.418%
2025-01-29	68.3100	68.3100	68.3100	68.3100	+3.250%	1	47	+101.479%
2025-01-22	66.1600	66.1600	66.1600	66.1600	-5.337%	1	48	+108.026%
2025-01-17	68.1500	69.8900	68.1500	69.8900	+1.437%	4	48	+96.924%
2025-01-15	69.5000	69.5000	68.9000	68.9000	-2.958%	6	48	+99.753%
2025-01-14	71.0000	71.0000	71.0000	71.0000	-7.311%	3	53	+93.845%
2025-01-07	76.5900	76.6000	76.5900	76.6000	+1.283%	2	56	+79.674%
2025-01-06	75.6300	75.6300	75.6300	75.6300	+0.239%	5	53	+81.978%
2025-01-03	76.5600	76.5600	75.3500	75.4500	-5.569%	10	53	+82.412%
2025-01-02	79.9000	79.9000	79.9000	79.9000	-1.903%	1	50	+72.253%
2024-12-31	81.4500	81.4500	81.4500	81.4500	+8.024%	1	49	+68.975%
2024-12-30	75.5900	75.5900	75.4000	75.4000	-1.721%	2	49	+82.533%
2024-12-23	77.0100	77.0100	76.7200	76.7200	-6.233%	4	48	+79.393%
2024-12-19	82.0000	82.0000	79.0500	81.8200	+7.658%	5	48	+68.211%
2024-12-18	73.0000	76.0000	72.0000	76.0000	+0.662%	24	47	+81.092%
2024-12-13	75.5000	75.5000	75.5000	75.5000	-1.948%	2	33	+82.291%
2024-12-12	77.5800	77.5800	77.0000	77.0000	-2.778%	20	33	+78.740%
2024-12-11	82.1800	82.7700	79.2000	79.2000	-5.658%	47	23	+73.775%
2024-12-10	84.2000	84.2100	83.9500	83.9500	-4.167%	4	38	+63.943%
2024-12-09	87.3900	87.6000	87.3900	87.6000	+0.840%	5	38	+57.112%
2024-12-06	87.0400	87.0400	86.8700	86.8700	-2.393%	30	33	+58.432%
2024-12-02	89.0000	89.0000	89.0000	89.0000	-1.657%	5	26	+54.640%
2024-11-29	90.5000	90.5000	90.5000	90.5000	-6.286%	8	26	+52.077%
2024-11-26	96.5700	96.5700	96.5700	96.5700	+4.967%	1	23	+42.518%
2024-11-22	92.0000	92.0000	92.0000	92.0000	-8.866%	10	24	+49.598%
2024-11-21	93.4000	100.9500	93.4000	100.9500	+21.817%	10	20	+36.335%
2024-11-13	82.8700	82.8700	82.8700	82.8700	-0.743%	1	20	+66.079%
2024-11-11	83.4900	83.4900	83.4900	83.4900	-5.157%	1	20	+64.846%
2024-11-08	88.0300	88.0300	88.0300	88.0300	-11.519%	2	20	+56.344%
2024-11-05	99.4900	99.4900	99.4900	99.4900	-2.671%	1	19	+38.336%
2024-11-04	102.1500	102.2200	102.1500	102.2200	+1.965%	2	19	+34.641%
2024-11-01	97.6700	100.2500	97.6700	100.2500	+6.808%	8	18	+37.287%
2024-10-30	93.8600	93.8600	93.7400	93.8600	-7.989%	5	18	+46.633%
2024-10-18	102.0100	102.0100	102.0100	102.0100	-0.623%	2	18	+34.918%
2024-10-11	103.3300	103.3300	101.0000	102.6500	0.000%	38	17	+34.077%