Dark

MSTR20270115P240
MSTR Jan 15 2027 240.00 Put (MSTR270115P00240000)
option OPRA

EOD

Jun 30, 2026

154.80+13.932%(+18.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	154.8000	154.8000	154.8000	154.8000	+13.932%	2	1,001	0.000%
2026-06-23	136.0000	136.0000	135.8700	135.8700	+1.169%	4	1,003	+13.932%
2026-06-22	132.2900	134.3000	132.2900	134.3000	+4.432%	5	999	+15.264%
2026-06-11	128.6000	128.6000	128.6000	128.6000	+25.036%	1	994	+20.373%
2026-05-28	102.8500	102.8500	102.8500	102.8500	+15.406%	1	995	+50.510%
2026-05-21	90.9500	91.1000	89.1200	89.1200	+15.366%	18	994	+73.698%
2026-05-14	76.6000	77.4000	76.6000	77.2500	-5.447%	18	994	+100.388%
2026-05-13	81.7000	81.7000	81.7000	81.7000	+11.460%	2	989	+89.474%
2026-05-11	74.1000	74.1000	73.3000	73.3000	-7.215%	22	989	+111.187%
2026-05-08	79.0000	79.0000	79.0000	79.0000	-0.378%	7	969	+95.949%
2026-05-06	79.3000	79.3000	79.3000	79.3000	-12.665%	1	972	+95.208%
2026-04-30	90.8000	90.8000	90.8000	90.8000	+7.456%	10	972	+70.485%
2026-04-22	84.5000	84.5000	84.5000	84.5000	-5.216%	4	970	+83.195%
2026-04-20	88.7500	89.1500	88.7500	89.1500	-2.269%	11	971	+73.640%
2026-04-17	92.1400	92.1400	91.2200	91.2200	-13.781%	22	980	+69.700%
2026-04-14	107.0000	107.0000	105.8000	105.8000	-8.793%	3	970	+46.314%
2026-04-09	114.5000	116.0000	114.5000	116.0000	-3.518%	2	972	+33.448%
2026-04-06	120.2300	120.2300	120.2300	120.2300	-4.957%	20	970	+28.753%
2026-04-02	126.5000	126.5000	126.5000	126.5000	+12.195%	1	949	+22.372%
2026-03-23	109.7700	112.7500	109.7700	112.7500	+10.539%	2	949	+37.295%
2026-03-17	102.0000	102.0000	102.0000	102.0000	-9.758%	1	947	+51.765%
2026-03-05	113.0300	113.0300	113.0300	113.0300	-4.921%	10	946	+36.955%
2026-02-26	118.8500	118.8800	118.8500	118.8800	-0.143%	2	936	+30.215%
2026-02-25	118.5800	119.2700	118.5800	119.0500	-0.327%	7	935	+30.029%
2026-02-20	119.4400	119.4400	119.4400	119.4400	-2.823%	1	935	+29.605%
2026-02-19	122.9100	122.9100	122.9100	122.9100	-0.615%	1	935	+25.946%
2026-02-11	123.6700	123.6700	123.6700	123.6700	+3.490%	1	936	+25.172%
2026-02-09	122.1300	122.1300	118.9000	119.5000	-14.947%	3	935	+29.540%
2026-02-05	135.0000	140.5000	135.0000	140.5000	+14.367%	4	935	+10.178%
2026-02-03	117.0800	122.8500	117.0200	122.8500	+8.410%	9	937	+26.007%
2026-02-02	113.3200	113.3200	113.3200	113.3200	+5.788%	1	939	+36.604%
2026-01-30	107.1200	107.1200	107.1200	107.1200	-4.468%	1	940	+44.511%
2026-01-29	109.8000	112.1300	109.8000	112.1300	+14.418%	14	939	+38.054%
2026-01-28	98.0000	98.0000	98.0000	98.0000	-2.157%	1	948	+57.959%
2026-01-27	100.1600	100.1600	100.1600	100.1600	+5.654%	1	949	+54.553%
2026-01-23	98.0000	98.0000	94.8000	94.8000	-7.467%	12	948	+63.291%
2026-01-21	102.4500	102.4500	102.4500	102.4500	+2.820%	11	942	+51.098%
2026-01-20	100.2800	100.2800	99.6400	99.6400	+6.000%	2	953	+55.359%
2026-01-16	94.3900	94.6700	93.5500	94.0000	+2.229%	480	678	+64.681%
2026-01-14	88.2400	91.9500	88.2400	91.9500	-7.523%	4	678	+68.352%
2026-01-12	99.4300	99.4300	99.4300	99.4300	+2.983%	1	676	+55.687%
2026-01-08	96.5300	96.5500	96.5300	96.5500	-3.315%	2	675	+60.331%
2026-01-07	99.8600	99.8600	99.8600	99.8600	+0.060%	5	675	+55.017%
2026-01-06	99.8000	99.8000	99.8000	99.8000	-0.090%	1	673	+55.110%
2026-01-05	99.8900	99.8900	99.8900	99.8900	-3.151%	1	674	+54.970%
2026-01-02	103.1400	103.1400	103.1400	103.1400	-2.200%	1	674	+50.087%
2025-12-31	103.5000	105.4600	103.5000	105.4600	+1.894%	15	663	+46.786%
2025-12-30	103.5000	103.5000	103.5000	103.5000	+0.145%	5	663	+49.565%
2025-12-29	103.3500	103.3500	103.3500	103.3500	+0.145%	2	658	+49.782%
2025-12-26	104.0000	104.0000	103.2000	103.2000	+0.194%	3	656	+50.000%
2025-12-24	103.0000	103.0000	103.0000	103.0000	+0.097%	1	652	+50.291%
2025-12-23	102.9000	102.9000	102.9000	102.9000	+4.044%	1	652	+50.437%
2025-12-22	97.7100	98.9500	97.7100	98.9000	-1.376%	12	651	+56.522%
2025-12-19	100.2800	100.2800	100.2800	100.2800	+1.498%	1	649	+54.368%
2025-12-15	98.8000	98.8000	98.8000	98.8000	+5.668%	1	648	+56.680%
2025-12-12	93.5000	93.5000	93.5000	93.5000	-2.145%	1	647	+65.561%
2025-12-08	95.5500	95.5500	95.5500	95.5500	+4.119%	1	647	+62.009%
2025-12-04	91.7300	91.7700	91.7300	91.7700	-1.976%	2	648	+68.683%
2025-12-02	94.4000	94.8600	93.6200	93.6200	+2.049%	92	648	+65.349%
2025-11-28	91.7000	91.7400	91.7000	91.7400	-2.921%	10	690	+68.738%
2025-11-24	98.5700	98.5700	94.5000	94.5000	-0.891%	2	690	+63.810%
2025-11-21	95.3500	95.3500	95.3500	95.3500	+5.382%	1	689	+62.349%
2025-11-19	88.7000	90.5100	88.7000	90.4800	+15.777%	14	689	+71.088%
2025-11-18	82.4000	82.4000	77.4200	78.1500	-0.192%	19	687	+98.081%
2025-11-13	74.2000	78.3000	74.2000	78.3000	+6.098%	8	697	+97.701%
2025-11-12	73.6000	73.8000	73.6000	73.8000	+10.894%	2	697	+109.756%
2025-11-10	65.7500	67.6200	65.7500	66.5500	-1.524%	5	697	+132.607%
2025-11-07	73.0500	73.0500	67.5800	67.5800	+0.866%	4	696	+129.062%
2025-11-06	65.4000	67.5000	65.2000	67.0000	+8.414%	10	697	+131.045%
2025-11-05	61.8000	61.8000	61.8000	61.8000	-2.600%	2	691	+150.485%
2025-11-04	61.5000	63.4500	61.5000	63.4500	+12.202%	12	689	+143.972%
2025-11-03	54.7000	57.1500	54.7000	56.5500	+13.055%	13	690	+173.740%
2025-10-28	47.2000	50.0200	47.2000	50.0200	+0.543%	363	666	+209.476%
2025-10-24	49.6000	49.7500	49.6000	49.7500	-7.528%	3	328	+211.156%
2025-10-23	53.8000	53.8000	53.8000	53.8000	+12.037%	1	328	+187.732%
2025-10-21	49.1900	49.1900	48.0200	48.0200	-8.446%	12	328	+222.366%
2025-10-17	52.3500	52.4500	52.3500	52.4500	-1.410%	4	327	+195.138%
2025-10-16	53.2000	53.2000	53.2000	53.2000	+15.401%	2	327	+190.977%
2025-10-14	45.9500	46.1500	45.9500	46.1000	+4.322%	75	329	+235.792%
2025-10-13	45.4000	45.4500	44.1900	44.1900	+12.214%	5	254	+250.305%
2025-10-07	37.3000	39.3800	37.3000	39.3800	+10.463%	6	252	+293.093%
2025-10-06	35.2000	35.6500	35.2000	35.6500	-4.679%	13	252	+334.222%
2025-09-23	37.4000	37.4000	37.4000	37.4000	+0.403%	1	247	+313.904%
2025-09-22	37.2500	37.2500	37.2500	37.2500	-9.257%	2	247	+315.570%
2025-09-08	41.0500	41.0500	41.0500	41.0500	-7.127%	1	247	+277.101%
2025-09-04	44.2000	44.2000	44.2000	44.2000	+7.674%	5	247	+250.226%
2025-09-03	41.0500	41.0500	41.0500	41.0500	+4.907%	1	242	+277.101%
2025-09-02	39.1300	39.1300	39.1300	39.1300	0.000%	3	241	+295.604%
2025-08-26	39.1300	39.1300	39.1300	39.1300	-2.224%	6	238	+295.604%
2025-08-22	40.0200	40.0200	40.0200	40.0200	-4.327%	1	232	+286.807%
2025-08-20	41.8300	41.8300	41.8300	41.8300	+12.749%	1	231	+270.069%
2025-08-15	37.1000	37.1000	37.1000	37.1000	+4.507%	1	230	+317.251%
2025-08-14	35.5000	35.5000	35.5000	35.5000	+8.563%	1	231	+336.056%
2025-08-11	32.7000	32.7000	32.7000	32.7000	+3.318%	1	230	+373.394%
2025-07-31	32.3300	32.3300	31.6500	31.6500	-5.804%	4	230	+389.100%
2025-07-29	33.6000	33.6000	33.6000	33.6000	+5.000%	1	234	+360.714%
2025-07-23	32.0000	32.0000	32.0000	32.0000	-4.192%	1	234	+383.750%
2025-07-14	33.9000	33.9000	33.2500	33.4000	-7.684%	8	234	+363.473%
2025-07-10	36.1800	36.1800	36.1800	36.1800	-9.278%	15	235	+327.861%
2025-07-08	39.8700	39.8800	39.8700	39.8800	+0.327%	15	250	+288.164%
2025-07-07	39.7500	39.7500	39.7500	39.7500	-9.267%	2	250	+289.434%
2025-07-01	43.8100	43.8100	43.8100	43.8100	+12.478%	1	250	+253.344%
2025-06-30	38.9500	38.9500	38.9500	38.9500	-1.392%	1	249	+297.433%
2025-06-27	39.5000	39.5000	39.5000	39.5000	-3.729%	1	250	+291.899%
2025-06-26	41.0300	41.0300	41.0300	41.0300	-14.109%	9	250	+277.285%
2025-06-16	47.9300	47.9300	47.0900	47.7700	-11.847%	6	259	+224.053%
2025-05-30	54.1900	54.1900	54.1900	54.1900	-3.422%	10	261	+185.662%
2025-05-28	56.1100	56.1100	56.1100	56.1100	+5.410%	5	256	+175.887%
2025-05-21	50.6800	53.2300	50.6800	53.2300	-14.968%	10	251	+190.813%
2025-05-12	63.0000	63.0000	62.6000	62.6000	-1.881%	2	243	+147.284%
2025-05-09	61.8000	64.8500	61.8000	63.8000	+1.592%	12	242	+142.633%
2025-05-08	62.8000	62.8000	62.8000	62.8000	-6.866%	1	246	+146.497%
2025-05-07	67.4300	67.4300	67.4300	67.4300	-1.648%	1	246	+129.571%
2025-05-01	68.5600	68.5600	68.5600	68.5600	-3.450%	1	246	+125.788%
2025-04-30	70.8900	71.0100	70.8900	71.0100	-0.084%	9	247	+117.997%
2025-04-29	70.2500	71.4700	70.2500	71.0700	-16.555%	14	238	+117.813%
2025-04-11	85.1700	85.1700	85.1700	85.1700	-14.958%	60	230	+81.754%
2025-04-08	100.1500	100.1500	100.1500	100.1500	+17.575%	5	242	+54.568%
2025-04-04	92.7500	92.7500	85.1800	85.1800	+3.613%	48	241	+81.733%
2025-04-03	81.2100	82.2100	81.2100	82.2100	+3.344%	16	242	+88.298%
2025-04-01	79.5500	79.5500	79.5500	79.5500	-2.846%	20	233	+94.595%
2025-03-28	78.3400	81.8800	78.3400	81.8800	+11.599%	32	233	+89.057%
2025-03-27	74.1900	74.1900	73.3700	73.3700	-1.990%	25	220	+110.985%
2025-03-24	74.8600	74.8600	74.8600	74.8600	-7.967%	1	220	+106.786%
2025-03-21	81.0600	81.3400	81.0600	81.3400	+1.043%	50	220	+90.312%
2025-03-19	80.5000	80.5000	80.5000	80.5000	-4.576%	2	220	+92.298%
2025-03-17	84.3600	84.3600	84.3600	84.3600	+0.429%	3	222	+83.499%
2025-03-14	84.0000	84.0000	84.0000	84.0000	-7.692%	2	222	+84.286%
2025-03-13	89.9400	91.0000	89.9400	91.0000	-1.044%	101	182	+70.110%
2025-03-12	92.6800	92.6800	91.9600	91.9600	-11.029%	2	182	+68.334%
2025-03-10	93.0600	103.3600	93.0600	103.3600	+21.786%	5	181	+49.768%
2025-03-07	84.8700	84.8700	84.8700	84.8700	+1.156%	2	184	+82.397%
2025-03-06	83.5900	83.9000	83.5900	83.9000	-0.226%	2	183	+84.505%
2025-03-05	84.0900	84.0900	84.0900	84.0900	-9.249%	1	183	+84.088%
2025-03-04	94.5500	96.3500	92.6600	92.6600	+0.761%	4	183	+67.062%
2025-02-28	90.8400	91.9600	90.8400	91.9600	-1.278%	8	183	+68.334%
2025-02-27	90.0000	93.1500	90.0000	93.1500	+9.152%	14	181	+66.184%
2025-02-26	89.2900	89.2900	85.3400	85.3400	-2.602%	5	184	+81.392%
2025-02-25	87.6200	87.6200	87.6200	87.6200	+12.319%	1	182	+76.672%
2025-02-24	78.0100	78.0100	78.0100	78.0100	+9.120%	1	182	+98.436%
2025-02-21	70.5300	71.4900	70.5300	71.4900	+4.763%	4	183	+116.534%
2025-02-10	68.2400	68.2400	68.2400	68.2400	-5.537%	10	182	+126.846%
2025-02-06	71.5400	72.2400	71.5400	72.2400	+2.034%	53	192	+114.286%
2025-02-05	70.8000	70.8000	70.8000	70.8000	-0.618%	1	195	+118.644%
2025-02-04	71.2500	71.2500	71.2400	71.2400	-0.294%	10	195	+117.294%
2025-02-03	71.4500	71.4500	71.4500	71.4500	-1.611%	1	195	+116.655%
2025-01-31	72.6200	72.6200	72.6200	72.6200	+1.142%	2	195	+113.164%
2025-01-24	69.9500	71.8000	69.9500	71.8000	+2.792%	6	195	+115.599%
2025-01-23	69.8000	70.5500	69.8000	69.8500	-2.308%	51	193	+121.618%
2025-01-22	72.7800	72.7800	70.6000	71.5000	-1.175%	167	160	+116.503%
2025-01-21	73.1500	73.2000	72.3500	72.3500	-1.965%	49	102	+113.960%
2025-01-17	73.8000	73.8000	73.8000	73.8000	-3.251%	4	102	+109.756%
2025-01-16	76.3500	78.1000	76.2800	76.2800	-5.325%	27	102	+102.937%
2025-01-13	81.0300	81.5300	80.5100	80.5700	+1.730%	51	84	+92.131%
2025-01-10	80.4100	80.4100	79.2000	79.2000	-2.089%	4	63	+95.455%
2025-01-07	81.1500	81.1500	80.8900	80.8900	-0.136%	2	62	+91.371%
2025-01-03	88.8800	88.8800	81.0000	81.0000	-7.640%	34	64	+91.111%
2025-01-02	85.4000	88.2000	85.4000	87.7000	+5.663%	3	79	+76.511%
2024-12-27	83.0000	83.0000	83.0000	83.0000	+2.876%	2	78	+86.506%
2024-12-24	82.2900	82.2900	79.6100	80.6800	-1.006%	11	72	+91.869%
2024-12-20	81.5000	81.5000	81.5000	81.5000	+2.438%	4	72	+89.939%
2024-12-18	79.0100	79.5600	79.0100	79.5600	+4.082%	7	72	+94.570%
2024-12-17	76.4400	76.4400	76.4400	76.4400	-4.450%	6	68	+102.512%
2024-12-13	80.0000	80.0000	80.0000	80.0000	-2.439%	24	68	+93.500%
2024-12-12	83.0000	84.4100	82.0000	82.0000	-3.450%	57	80	+88.780%
2024-12-11	86.6500	86.6500	84.9300	84.9300	-5.738%	14	29	+82.268%
2024-12-10	90.1000	90.1000	90.1000	90.1000	-3.616%	1	41	+71.809%
2024-12-09	93.3300	93.4900	93.3000	93.4800	-0.500%	13	41	+65.597%
2024-12-05	93.9500	93.9500	93.9500	93.9500	-1.582%	1	28	+64.768%
2024-12-03	96.4900	96.6900	95.0300	95.4600	+0.210%	8	29	+62.162%
2024-11-29	95.6500	95.6500	95.2600	95.2600	-8.254%	4	32	+62.503%
2024-11-26	98.2300	104.2200	98.2300	103.8300	+5.949%	6	32	+49.090%
2024-11-22	98.0000	98.0000	98.0000	98.0000	-0.407%	10	29	+57.959%
2024-11-21	98.4000	98.4000	98.4000	98.4000	+2.821%	5	24	+57.317%
2024-11-18	95.7000	95.7000	95.7000	95.7000	-6.084%	1	24	+61.755%
2024-11-14	101.9000	101.9000	101.9000	101.9000	+7.297%	1	23	+51.914%
2024-11-13	94.9700	94.9700	94.9700	94.9700	+6.124%	2	24	+62.999%
2024-11-12	89.0900	89.4900	89.0900	89.4900	-5.800%	3	26	+72.980%
2024-11-08	95.9000	95.9000	95.0000	95.0000	-5.941%	8	25	+62.947%
2024-11-06	101.0000	101.0000	101.0000	101.0000	-7.195%	1	22	+53.267%
2024-11-04	107.2000	110.0000	107.2000	108.8300	+3.915%	4	22	+42.240%
2024-11-01	104.7300	104.7300	104.7300	104.7300	+1.719%	2	19	+47.809%
2024-10-31	103.0800	103.0800	101.6600	102.9600	+4.965%	17	18	+50.350%
2024-10-28	99.7300	99.7300	98.0900	98.0900	0.000%	2	2	+57.814%