Dark

MSTR20270115P25
MSTR Jan 15 2027 25.00 Put (MSTR270115P00025000)
option OPRA

EOD

Jul 1, 2026

1.30-18.239%(-0.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.4500	1.4500	1.3000	1.3000	-18.239%	5	3,219	0.000%
2026-06-30	1.7100	1.7100	1.4300	1.5900	-2.454%	202	3,219	-18.239%
2026-06-29	2.0000	2.0400	1.6300	1.6300	-24.537%	78	3,305	-20.245%
2026-06-26	2.0100	2.2000	1.6500	2.1600	+23.429%	509	3,353	-39.815%
2026-06-25	1.5100	1.8500	1.5000	1.7500	+33.588%	78	3,629	-25.714%
2026-06-24	1.0500	1.5400	1.0500	1.3100	+50.575%	182	3,671	-0.763%
2026-06-18	0.8800	0.9500	0.8600	0.8700	+29.851%	121	3,744	+49.425%
2026-06-15	0.6600	0.7000	0.6600	0.6700	-30.208%	11	3,744	+94.030%
2026-06-11	0.9600	0.9600	0.9600	0.9600	-6.796%	10	3,744	+35.417%
2026-06-09	1.0300	1.0300	1.0300	1.0300	+14.444%	5	3,744	+26.214%
2026-06-08	0.9800	0.9800	0.9000	0.9000	-18.182%	7	3,749	+44.444%
2026-06-05	0.9300	1.1300	0.9300	1.1000	+30.952%	85	3,749	+18.182%
2026-06-04	0.8500	0.8500	0.8400	0.8400	+37.705%	2	3,788	+54.762%
2026-06-02	0.4000	0.6900	0.4000	0.6100	+38.636%	12	3,788	+113.115%
2026-05-20	0.4300	0.4400	0.4300	0.4400	+25.714%	10	3,795	+195.455%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-12.500%	8	3,790	+271.429%
2026-05-18	0.4000	0.4000	0.4000	0.4000	+2.564%	12	3,790	+225.000%
2026-05-15	0.3900	0.4000	0.3900	0.3900	-13.333%	10	3,790	+233.333%
2026-05-14	0.4500	0.4500	0.4500	0.4500	+18.421%	10	3,790	+188.889%
2026-05-13	0.3200	0.3800	0.3200	0.3800	-7.317%	4	3,780	+242.105%
2026-05-12	0.4100	0.4100	0.4000	0.4100	-4.651%	10	3,780	+217.073%
2026-05-11	0.4000	0.4300	0.3800	0.4300	-8.511%	6	3,780	+202.326%
2026-05-08	0.4700	0.4700	0.4700	0.4700	-11.321%	3	3,788	+176.596%
2026-05-07	0.5300	0.5300	0.5300	0.5300	-1.852%	2	3,791	+145.283%
2026-05-06	0.5400	0.5400	0.5400	0.5400	+1.887%	1	3,789	+140.741%
2026-05-05	0.5000	0.5700	0.5000	0.5300	-13.115%	9	3,790	+145.283%
2026-05-01	0.6100	0.6100	0.6100	0.6100	+1.667%	5	3,788	+113.115%
2026-04-28	0.6000	0.6000	0.6000	0.6000	-3.226%	40	3,788	+116.667%
2026-04-27	0.6200	0.6200	0.6200	0.6200	-7.463%	12	3,788	+109.677%
2026-04-23	0.6700	0.6700	0.6700	0.6700	+4.688%	10	3,788	+94.030%
2026-04-22	0.6600	0.7100	0.6400	0.6400	+6.667%	12	3,778	+103.125%
2026-04-20	0.7100	0.7100	0.6000	0.6000	-7.692%	25	3,776	+116.667%
2026-04-17	0.7400	0.7400	0.6500	0.6500	-41.441%	12	3,801	+100.000%
2026-04-16	1.1100	1.1100	1.1100	1.1100	+23.333%	2	3,812	+17.117%
2026-04-15	0.9000	0.9000	0.9000	0.9000	-8.163%	1	3,814	+44.444%
2026-04-14	0.9500	0.9800	0.9500	0.9800	-23.438%	2	3,814	+32.653%
2026-04-07	1.2400	1.2800	1.2400	1.2800	-11.724%	8	3,816	+1.563%
2026-03-31	1.4500	1.4500	1.4500	1.4500	+9.848%	10	3,815	-10.345%
2026-03-27	1.3800	1.3900	1.3200	1.3200	+10.000%	4	3,805	-1.515%
2026-03-25	1.1000	1.2000	1.1000	1.2000	-0.826%	14	3,804	+8.333%
2026-03-18	1.2300	1.2300	1.2100	1.2100	+2.542%	2	3,804	+7.438%
2026-03-17	1.2100	1.2100	1.1800	1.1800	-2.479%	16	3,803	+10.169%
2026-03-16	1.2100	1.2100	1.2100	1.2100	-17.123%	1	3,804	+7.438%
2026-03-06	1.4600	1.4600	1.4600	1.4600	+3.546%	1	3,805	-10.959%
2026-03-05	1.4100	1.4100	1.4100	1.4100	-6.000%	1	3,805	-7.801%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-20.635%	5	3,806	-13.333%
2026-02-25	1.8000	2.0000	1.8000	1.8900	-6.897%	21	3,814	-31.217%
2026-02-24	2.0100	2.0300	2.0100	2.0300	+6.842%	764	3,814	-35.961%
2026-02-23	1.9000	1.9000	1.9000	1.9000	-4.040%	10	3,050	-31.579%
2026-02-20	1.6900	1.9800	1.6900	1.9800	+7.027%	44	3,050	-34.343%
2026-02-19	2.0000	2.0000	1.8500	1.8500	-11.905%	6	3,050	-29.730%
2026-02-17	2.1000	2.1000	2.1000	2.1000	+5.000%	2	3,045	-38.095%
2026-02-13	2.0500	2.0500	1.9800	2.0000	+3.093%	4	3,044	-35.000%
2026-02-12	1.9000	1.9400	1.9000	1.9400	-3.000%	3	3,044	-32.990%
2026-02-11	1.8500	2.0000	1.8500	2.0000	+9.290%	11	3,045	-35.000%
2026-02-10	1.8300	1.8300	1.8300	1.8300	-0.543%	5	3,045	-28.962%
2026-02-09	2.1500	2.1500	1.8400	1.8400	-14.815%	32	3,045	-29.348%
2026-02-06	2.8700	2.8700	2.0800	2.1600	-31.210%	523	3,038	-39.815%
2026-02-05	1.7800	3.1400	1.7800	3.1400	+96.250%	208	2,936	-58.599%
2026-02-04	1.3200	1.7400	1.3200	1.6000	+25.000%	125	3,111	-18.750%
2026-02-03	1.1000	1.3200	1.0100	1.2800	+26.733%	115	3,138	+1.563%
2026-02-02	0.9600	1.0100	0.8900	1.0100	+6.316%	43	3,227	+28.713%
2026-01-30	0.9500	0.9500	0.9500	0.9500	+14.458%	1	3,260	+36.842%
2026-01-29	0.8400	0.9100	0.8300	0.8300	+7.792%	19	3,260	+56.627%
2026-01-27	0.7800	0.8100	0.7700	0.7700	-1.282%	54	3,251	+68.831%
2026-01-26	0.7800	0.7800	0.7800	0.7800	+4.000%	7	3,301	+66.667%
2026-01-22	0.7900	0.7900	0.7500	0.7500	-10.714%	5	3,308	+73.333%
2026-01-20	0.8500	0.8900	0.8400	0.8400	+5.000%	26	3,308	+54.762%
2026-01-15	0.9100	0.9100	0.8000	0.8000	-5.882%	2	3,287	+62.500%
2026-01-13	0.8800	0.8800	0.8500	0.8500	-15.000%	2	3,286	+52.941%
2026-01-08	1.0500	1.0600	1.0000	1.0000	-21.260%	110	3,287	+30.000%
2026-01-07	1.2500	1.2700	1.2500	1.2700	-7.971%	21	3,187	+2.362%
2026-01-06	1.3800	1.3800	1.3800	1.3800	+5.344%	1	3,208	-5.797%
2026-01-05	1.3600	1.3600	1.3100	1.3100	-5.072%	46	3,210	-0.763%
2026-01-02	1.3800	1.3800	1.3800	1.3800	-4.828%	5	3,210	-5.797%
2025-12-31	1.4500	1.4500	1.4400	1.4500	-1.361%	34	3,240	-10.345%
2025-12-30	1.4700	1.4700	1.4700	1.4700	+1.379%	1	3,240	-11.565%
2025-12-29	1.4500	1.4500	1.4500	1.4500	+2.837%	2	3,239	-10.345%
2025-12-23	1.4900	1.4900	1.4100	1.4100	-14.545%	3	3,237	-7.801%
2025-12-15	1.6000	1.6500	1.5500	1.6500	+3.125%	39	3,235	-21.212%
2025-12-10	1.5300	1.6000	1.5300	1.6000	+1.911%	7	3,212	-18.750%
2025-12-09	1.6000	1.6000	1.5200	1.5700	-6.548%	26	3,211	-17.197%
2025-12-08	1.7000	1.7000	1.6800	1.6800	-16.000%	17	3,235	-22.619%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-14.894%	1	3,245	-35.000%
2025-12-01	2.3500	2.3500	2.3500	2.3500	+15.196%	4	3,245	-44.681%
2025-11-26	2.0400	2.0400	2.0400	2.0400	-12.821%	1	3,246	-36.275%
2025-11-25	2.3400	2.3400	2.3400	2.3400	+0.429%	2	3,246	-44.444%
2025-11-21	2.3300	2.3300	2.3300	2.3300	0.000%	1	3,246	-44.206%
2025-11-20	2.3500	2.3500	2.2800	2.3300	+19.487%	6	3,246	-44.206%
2025-11-19	1.9500	1.9500	1.9500	1.9500	+14.035%	1	3,245	-33.333%
2025-11-18	1.7800	1.7800	1.7100	1.7100	-8.556%	74	3,245	-23.977%
2025-11-17	1.8000	1.9500	1.7500	1.8700	+3.315%	118	3,216	-30.481%
2025-11-14	1.7000	1.8200	1.7000	1.8100	+6.471%	62	3,121	-28.177%
2025-11-13	1.6100	1.7000	1.5100	1.7000	+11.842%	200	3,117	-23.529%
2025-11-11	1.5200	1.5200	1.5200	1.5200	-5.000%	7	3,017	-14.474%
2025-11-10	1.6300	1.6300	1.6000	1.6000	+3.226%	2	3,017	-18.750%
2025-11-07	1.5500	1.5500	1.5500	1.5500	+3.333%	1	3,016	-16.129%
2025-11-06	1.5000	1.5000	1.5000	1.5000	+7.143%	1	3,016	-13.333%
2025-11-05	1.4000	1.4000	1.4000	1.4000	+11.111%	1	3,016	-7.143%
2025-10-31	1.2600	1.2600	1.2600	1.2600	-6.667%	6	3,016	+3.175%
2025-10-30	1.3500	1.3500	1.3500	1.3500	+3.846%	1	3,016	-3.704%
2025-10-29	1.3000	1.3000	1.3000	1.3000	+8.333%	1	3,015	0.000%
2025-10-28	1.2000	1.2000	1.2000	1.2000	-4.000%	25	3,014	+8.333%
2025-10-27	1.2500	1.2500	1.2500	1.2500	-2.344%	1	2,989	+4.000%
2025-10-24	1.2400	1.2800	1.2400	1.2800	-5.882%	3	2,989	+1.563%
2025-10-23	1.3700	1.3700	1.3600	1.3600	-4.895%	6	2,988	-4.412%
2025-10-20	1.3800	1.4300	1.3100	1.4300	+2.143%	4	2,985	-9.091%
2025-10-17	1.4000	1.4000	1.4000	1.4000	0.000%	1	2,982	-7.143%
2025-10-15	1.4500	1.4500	1.4000	1.4000	+6.870%	12	2,981	-7.143%
2025-10-14	1.4000	1.4000	1.2500	1.3100	-2.963%	113	2,979	-0.763%
2025-10-13	1.3500	1.3500	1.3500	1.3500	+6.299%	1	2,932	-3.704%
2025-10-10	1.1800	1.2700	1.1800	1.2700	+7.627%	3	2,931	+2.362%
2025-10-09	1.1800	1.1800	1.1800	1.1800	+2.609%	25	2,929	+10.169%
2025-10-07	1.1500	1.1500	1.1500	1.1500	-6.504%	1	2,903	+13.043%
2025-10-03	1.2300	1.2300	1.2300	1.2300	0.000%	20	2,903	+5.691%
2025-09-29	1.2300	1.2300	1.2300	1.2300	+1.653%	45	2,903	+5.691%
2025-09-24	0.8400	1.2100	0.8400	1.2100	+2.542%	2	2,903	+7.438%
2025-09-23	1.2000	1.2000	1.1800	1.1800	+6.306%	2	2,901	+10.169%
2025-09-22	1.1100	1.1100	1.1100	1.1100	+4.717%	1	2,900	+17.117%
2025-09-19	1.0600	1.0600	1.0600	1.0600	-11.667%	1	2,899	+22.642%
2025-09-18	1.2600	1.2600	1.1500	1.2000	-7.692%	4	2,898	+8.333%
2025-09-16	1.3000	1.3000	1.3000	1.3000	-5.109%	7	2,895	0.000%
2025-09-15	1.3700	1.3700	1.3700	1.3700	+2.239%	1	2,902	-5.109%
2025-09-09	1.3000	1.3400	1.3000	1.3400	-2.190%	7	2,902	-2.985%
2025-09-08	1.3700	1.3700	1.3700	1.3700	-0.725%	1	2,900	-5.109%
2025-09-05	1.3700	1.5000	1.3700	1.3800	+6.154%	31	2,900	-5.797%
2025-08-28	1.3000	1.3000	1.3000	1.3000	-8.451%	5	2,875	0.000%
2025-08-25	1.4000	1.4200	1.4000	1.4200	+8.397%	2	2,870	-8.451%
2025-08-20	1.3100	1.3100	1.3100	1.3100	+4.800%	2	2,870	-0.763%
2025-08-19	1.2500	1.2500	1.2500	1.2500	-8.088%	1	2,868	+4.000%
2025-08-14	1.3500	1.3600	1.3400	1.3600	+7.937%	6	2,868	-4.412%
2025-08-13	1.2500	1.2600	1.2500	1.2600	-6.667%	2	2,865	+3.175%
2025-08-08	1.3000	1.3500	1.3000	1.3500	-6.250%	2	2,864	-3.704%
2025-08-01	1.3000	1.4500	0.9200	1.4400	+6.667%	7	2,863	-9.722%
2025-07-31	1.3000	1.3500	1.0700	1.3500	+6.299%	43	2,859	-3.704%
2025-07-28	1.2700	1.2700	1.2700	1.2700	-2.308%	1	2,888	+2.362%
2025-07-23	0.9200	1.3000	0.8400	1.3000	+38.298%	80	2,887	0.000%
2025-07-22	0.9000	1.2500	0.5900	0.9400	-12.963%	1,755	2,953	+38.298%
2025-07-21	1.0000	1.0800	1.0000	1.0800	-16.923%	26	1,548	+20.370%
2025-07-18	0.9900	1.3000	0.9900	1.3000	+4.000%	11	1,542	0.000%
2025-07-17	0.9200	1.2500	0.9200	1.2500	-6.716%	630	1,551	+4.000%
2025-07-16	1.2900	1.3400	1.2800	1.3400	+3.077%	8	923	-2.985%
2025-07-15	1.3000	1.3000	1.3000	1.3000	-0.763%	1	916	0.000%
2025-07-14	1.0200	1.3100	1.0200	1.3100	+14.912%	19	915	-0.763%
2025-07-11	1.1400	1.1400	1.1400	1.1400	-20.833%	1	912	+14.035%
2025-07-10	1.4500	1.4500	1.4400	1.4400	-4.000%	50	912	-9.722%
2025-07-09	1.3100	1.5100	1.3100	1.5000	-6.250%	22	867	-13.333%
2025-07-03	1.5000	1.6000	1.5000	1.6000	+14.286%	2	844	-18.750%
2025-07-02	1.5500	1.5500	1.4000	1.4000	+2.941%	81	844	-7.143%
2025-07-01	1.3800	1.3800	1.3600	1.3600	-4.225%	60	736	-4.412%
2025-06-30	1.1900	1.6200	1.0800	1.4200	+3.650%	578	723	-8.451%
2025-06-27	1.1200	1.4900	1.1200	1.3700	+23.423%	61	516	-5.109%
2025-06-26	1.0600	1.4900	1.0600	1.1100	-19.565%	53	492	+17.117%
2025-06-25	0.9400	1.4900	0.9400	1.3800	-7.383%	42	462	-5.797%
2025-06-24	1.2900	1.5000	0.8200	1.4900	0.000%	49	462	-12.752%
2025-06-23	1.5000	1.5000	1.4900	1.4900	-2.614%	4	449	-12.752%
2025-06-04	1.5300	1.5300	1.5300	1.5300	-16.848%	1	448	-15.033%
2025-05-28	1.8400	1.8400	1.8400	1.8400	+15.723%	45	448	-29.348%
2025-05-27	1.5900	1.5900	1.5900	1.5900	-4.217%	45	403	-18.239%
2025-05-23	1.6600	1.6600	1.6600	1.6600	-25.225%	2	358	-21.687%
2025-04-08	2.2200	2.2200	2.2200	2.2200	-1.770%	20	358	-41.441%
2025-04-04	2.3200	2.5100	2.2400	2.2600	-9.960%	150	338	-42.478%
2025-04-03	2.5100	2.5100	2.5100	2.5100	-7.037%	50	293	-48.207%
2025-03-31	2.7000	2.7000	2.7000	2.7000	+22.727%	1	243	-51.852%
2025-03-24	2.0300	2.2000	2.0100	2.2000	-18.519%	55	242	-40.909%
2025-03-20	2.7000	2.7000	2.7000	2.7000	+8.000%	1	209	-51.852%
2025-03-14	2.5000	2.5000	2.5000	2.5000	-21.875%	6	208	-48.000%
2025-03-10	3.0000	3.2000	3.0000	3.2000	+28.000%	26	208	-59.375%
2025-03-06	2.5000	2.5000	2.5000	2.5000	+20.192%	1	181	-48.000%
2025-03-05	2.0800	2.0800	2.0800	2.0800	-9.565%	5	181	-37.500%
2025-03-03	2.3000	2.3000	2.3000	2.3000	-4.167%	1	181	-43.478%
2025-02-27	2.4700	2.4700	2.3800	2.4000	-4.000%	21	180	-45.833%
2025-02-26	2.4000	2.5000	2.1100	2.5000	+11.111%	36	169	-48.000%
2025-02-25	2.2500	2.2500	2.2500	2.2500	+12.500%	5	129	-42.222%
2025-02-24	2.0000	2.0000	2.0000	2.0000	+5.263%	1	129	-35.000%
2025-02-21	1.9000	1.9000	1.9000	1.9000	-5.000%	2	128	-31.579%
2025-02-19	1.7000	2.0000	1.7000	2.0000	0.000%	7	127	-35.000%
2025-02-05	2.0000	2.0000	2.0000	2.0000	-9.091%	1	120	-35.000%
2025-01-23	2.2000	2.2000	2.2000	2.2000	-2.222%	4	120	-40.909%
2025-01-17	2.2500	2.2500	2.2500	2.2500	-4.255%	2	119	-42.222%
2025-01-08	2.3500	2.3500	2.3500	2.3500	-9.266%	1	118	-44.681%
2025-01-07	2.5900	2.5900	2.5900	2.5900	+3.187%	1	118	-49.807%
2025-01-06	2.5100	2.5100	2.5100	2.5100	-3.462%	1	118	-48.207%
2024-12-31	2.6000	2.6000	2.6000	2.6000	+6.122%	100	17	-50.000%
2024-12-27	2.4500	2.4500	2.4500	2.4500	-3.922%	2	17	-46.939%
2024-12-23	2.5500	2.5500	2.5500	2.5500	+2.000%	5	16	-49.020%
2024-12-20	2.5000	2.5000	2.5000	2.5000	0.000%	1	11	-48.000%
2024-12-18	2.5000	2.5000	2.4500	2.5000	+2.041%	7	10	-48.000%
2024-12-17	2.5000	2.5000	1.7500	2.4500	0.000%	5	3	-46.939%