Dark

MSTR20270115P260
MSTR Jan 15 2027 260.00 Put (MSTR270115P00260000)
option OPRA

EOD

Jun 26, 2026

179.50+2.865%(+5.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	174.9200	179.5000	174.9200	179.5000	+2.865%	3	193	0.000%
2026-06-25	174.5000	174.5000	174.5000	174.5000	+7.385%	11	224	+2.865%
2026-06-24	162.5000	162.5000	162.5000	162.5000	+36.750%	1	224	+10.462%
2026-06-01	118.8300	118.8300	118.8300	118.8300	+7.006%	10	225	+51.056%
2026-05-29	111.0500	111.0500	111.0500	111.0500	-8.397%	1	225	+61.639%
2026-05-28	120.0000	121.2300	120.0000	121.2300	+23.452%	3	225	+48.066%
2026-05-13	98.5000	98.5000	98.2000	98.2000	-4.845%	2	226	+82.790%
2026-05-01	103.4000	103.4000	103.2000	103.2000	-4.045%	2	225	+73.934%
2026-04-30	107.8000	107.8000	107.5500	107.5500	-1.915%	2	225	+66.899%
2026-04-20	109.6500	109.6500	109.6500	109.6500	+1.453%	2	224	+63.703%
2026-04-17	108.0800	108.0800	108.0800	108.0800	-24.234%	29	224	+66.081%
2026-04-02	142.6500	142.6500	142.6500	142.6500	+5.667%	10	214	+25.832%
2026-03-30	135.0000	135.0000	135.0000	135.0000	+5.469%	1	214	+32.963%
2026-03-26	128.0000	128.0000	128.0000	128.0000	-3.549%	1	215	+40.234%
2026-03-02	132.7100	132.7100	132.7100	132.7100	-2.225%	1	216	+35.257%
2026-02-26	135.7300	135.7300	135.7300	135.7300	-0.782%	1	215	+32.248%
2026-02-25	136.8000	136.8000	136.8000	136.8000	-4.101%	5	216	+31.213%
2026-02-24	142.6500	142.6500	142.6500	142.6500	+3.670%	10	216	+25.832%
2026-02-13	137.6000	137.6000	137.6000	137.6000	-5.332%	10	206	+30.451%
2026-02-12	145.3500	145.3500	145.3500	145.3500	-0.479%	3	206	+23.495%
2026-02-06	146.0500	146.0500	146.0500	146.0500	-4.785%	10	203	+22.903%
2026-02-05	153.3900	153.3900	153.3900	153.3900	+10.353%	1	193	+17.022%
2026-02-03	139.0000	139.0000	139.0000	139.0000	+8.171%	4	194	+29.137%
2026-01-30	128.7900	128.7900	128.5000	128.5000	+1.078%	3	198	+39.689%
2026-01-29	128.7600	128.7600	127.1300	127.1300	+14.573%	17	199	+41.194%
2026-01-16	110.9600	110.9600	110.9600	110.9600	-1.483%	5	190	+61.770%
2026-01-13	112.6300	112.6300	112.6300	112.6300	-4.226%	1	190	+59.371%
2026-01-09	117.6000	117.6000	117.6000	117.6000	+1.257%	1	191	+52.636%
2026-01-06	116.1400	116.1400	116.1400	116.1400	-4.803%	1	191	+54.555%
2025-12-31	121.5000	122.0000	121.5000	122.0000	+2.092%	2	192	+47.131%
2025-12-30	119.5000	119.5000	119.5000	119.5000	-0.648%	1	192	+50.209%
2025-12-29	120.2800	120.2800	120.2800	120.2800	-0.058%	1	193	+49.235%
2025-12-24	120.1500	120.3500	120.1500	120.3500	+1.518%	2	193	+49.148%
2025-12-23	118.5500	118.5500	118.5500	118.5500	+3.312%	4	193	+51.413%
2025-12-22	114.7500	114.7500	114.7500	114.7500	-1.171%	1	193	+56.427%
2025-12-19	116.1100	116.1100	116.1100	116.1100	+5.651%	1	194	+54.595%
2025-12-11	109.9000	109.9000	109.9000	109.9000	+5.440%	1	194	+63.330%
2025-12-10	104.2300	104.2300	104.2300	104.2300	-1.670%	2	195	+72.215%
2025-12-09	106.0000	106.0000	106.0000	106.0000	-1.952%	5	195	+69.340%
2025-12-08	108.1100	108.1100	108.1100	108.1100	+2.962%	1	200	+66.035%
2025-12-04	105.9800	105.9800	105.0000	105.0000	-2.957%	6	200	+70.952%
2025-12-02	108.2000	108.2000	108.2000	108.2000	-11.246%	1	205	+65.896%
2025-12-01	121.9100	121.9100	121.9100	121.9100	+9.710%	3	205	+47.240%
2025-11-28	109.0000	111.1200	109.0000	111.1200	-2.097%	10	206	+61.537%
2025-11-24	113.5000	113.5000	113.5000	113.5000	-1.399%	2	200	+58.150%
2025-11-21	110.3500	115.1100	110.3500	115.1100	+1.401%	10	202	+55.938%
2025-11-20	111.3000	113.7800	111.3000	113.5200	+5.365%	3	196	+58.122%
2025-11-19	107.3500	107.7400	107.3500	107.7400	+5.421%	13	197	+66.605%
2025-11-17	100.6200	102.2000	100.6200	102.2000	+7.579%	2	195	+75.636%
2025-11-14	97.6800	97.6800	95.0000	95.0000	+11.765%	10	195	+88.947%
2025-11-12	81.5500	85.0000	81.5500	85.0000	+4.615%	7	200	+111.176%
2025-11-11	79.8800	81.2500	79.8800	81.2500	+3.083%	3	203	+120.923%
2025-11-10	76.0000	78.8200	76.0000	78.8200	-8.189%	51	203	+127.734%
2025-11-07	85.8500	85.8500	85.8500	85.8500	+7.581%	1	254	+109.086%
2025-11-06	76.8000	79.8000	76.8000	79.8000	+7.896%	10	253	+124.937%
2025-11-05	74.2500	74.2500	73.9600	73.9600	+0.298%	3	257	+142.699%
2025-11-04	72.9300	73.7400	72.6000	73.7400	+9.488%	6	255	+143.423%
2025-11-03	66.3200	68.0000	66.3200	67.3500	-5.274%	4	256	+166.518%
2025-10-30	68.9000	71.3000	68.9000	71.1000	+14.401%	8	256	+152.461%
2025-10-29	62.1500	62.1500	62.1500	62.1500	+7.489%	3	254	+188.817%
2025-10-28	56.5000	57.8200	56.5000	57.8200	-2.578%	4	254	+210.446%
2025-10-24	59.3500	59.3500	59.3500	59.3500	-7.367%	2	253	+202.443%
2025-10-23	64.0700	64.0700	64.0700	64.0700	+12.502%	1	253	+180.162%
2025-10-21	56.9500	56.9500	56.9500	56.9500	-1.385%	1	252	+215.189%
2025-10-20	57.7500	57.7500	57.7500	57.7500	+5.963%	3	251	+210.823%
2025-10-13	54.3500	54.5000	54.3500	54.5000	-0.384%	3	254	+229.358%
2025-10-10	54.7100	54.7100	54.7100	54.7100	+8.832%	1	254	+228.094%
2025-10-09	50.2700	50.2700	50.2700	50.2700	+17.728%	1	255	+257.072%
2025-10-06	42.7000	42.7000	42.7000	42.7000	+0.826%	1	254	+320.375%
2025-10-02	43.0000	43.0000	42.3500	42.3500	-14.097%	2	254	+323.849%
2025-09-30	49.3000	49.3000	49.3000	49.3000	+0.264%	1	256	+264.097%
2025-09-29	49.1700	49.1700	49.1700	49.1700	-10.437%	1	256	+265.060%
2025-09-25	55.5800	55.5800	54.9000	54.9000	+20.395%	2	256	+226.958%
2025-09-23	45.6000	45.6000	45.6000	45.6000	+1.446%	1	256	+293.640%
2025-09-22	45.2600	45.2600	44.9500	44.9500	+8.287%	3	255	+299.333%
2025-09-18	43.3500	43.3500	41.5100	41.5100	-14.676%	2	253	+332.426%
2025-09-11	48.6500	48.6500	48.6500	48.6500	+0.041%	1	253	+268.962%
2025-09-08	48.6300	48.6300	48.6300	48.6300	-1.857%	1	252	+269.114%
2025-09-05	49.5500	49.5500	49.5500	49.5500	-2.938%	1	251	+262.260%
2025-09-04	52.1000	52.1000	51.0000	51.0500	+15.760%	59	250	+251.616%
2025-08-22	44.5000	44.5000	44.1000	44.1000	+6.522%	3	216	+307.029%
2025-08-01	41.3400	41.4700	41.3400	41.4000	+8.150%	3	216	+333.575%
2025-07-31	38.2300	38.2800	38.2300	38.2800	+4.733%	3	218	+368.913%
2025-07-22	37.0500	37.0500	36.5500	36.5500	-1.376%	2	218	+391.108%
2025-07-17	37.0600	37.0600	37.0600	37.0600	-1.958%	10	218	+384.350%
2025-07-15	38.0700	38.0700	37.8000	37.8000	-2.452%	11	218	+374.868%
2025-07-14	39.4500	39.4500	38.7500	38.7500	-8.909%	2	208	+363.226%
2025-07-10	42.6200	43.0000	42.5000	42.5400	-1.528%	22	208	+321.956%
2025-07-09	45.3500	45.3500	43.2000	43.2000	-10.928%	9	188	+315.509%
2025-07-01	48.5000	48.5000	48.5000	48.5000	+5.252%	2	183	+270.103%
2025-06-30	46.1000	46.1000	46.0800	46.0800	-2.887%	7	183	+289.540%
2025-06-27	47.6000	47.6000	47.2000	47.4500	-0.939%	3	186	+278.293%
2025-06-26	48.4000	48.4000	47.9000	47.9000	-2.919%	5	185	+274.739%
2025-06-25	49.3400	49.3400	49.3400	49.3400	-1.909%	1	189	+263.802%
2025-06-24	50.6000	50.6000	50.3000	50.3000	-7.875%	2	189	+256.859%
2025-06-23	54.7800	54.7800	54.6000	54.6000	-3.277%	2	189	+228.755%
2025-06-18	57.9800	57.9800	56.4500	56.4500	+1.401%	3	192	+217.981%
2025-06-16	56.4400	56.4400	55.6700	55.6700	-1.452%	132	192	+222.436%
2025-06-09	59.1500	59.1500	56.4900	56.4900	-4.254%	2	248	+217.755%
2025-06-06	59.0000	59.0000	59.0000	59.0000	-0.840%	2	248	+204.237%
2025-06-04	60.2800	61.0000	59.5000	59.5000	+0.745%	4	249	+201.681%
2025-06-03	60.3800	60.3800	58.6500	59.0600	-5.048%	3	249	+203.928%
2025-06-02	62.2000	62.2000	62.2000	62.2000	-2.964%	1	251	+188.585%
2025-05-30	64.1000	64.1000	64.1000	64.1000	0.000%	2	251	+180.031%
2025-05-27	64.1000	64.1000	64.1000	64.1000	-2.376%	1	250	+180.031%
2025-05-23	65.6600	65.6600	65.6600	65.6600	+10.539%	2	251	+173.378%
2025-05-22	59.5000	59.5000	58.7000	59.4000	-2.782%	3	251	+202.189%
2025-05-21	61.8500	62.0500	61.1000	61.1000	+2.568%	4	252	+193.781%
2025-05-20	61.6500	61.6500	59.5700	59.5700	-4.688%	8	254	+201.326%
2025-05-19	62.6000	62.6000	62.5000	62.5000	-5.446%	2	248	+187.200%
2025-05-16	66.7900	66.7900	66.0000	66.1000	-1.490%	78	248	+171.558%
2025-05-14	67.5200	67.5200	67.1000	67.1000	-4.266%	2	287	+167.511%
2025-05-13	70.0900	70.0900	70.0900	70.0900	-1.198%	1	286	+156.099%
2025-05-09	71.6500	71.6500	70.9400	70.9400	-1.472%	74	286	+153.031%
2025-05-08	72.0000	72.0000	72.0000	72.0000	-13.305%	2	251	+149.306%
2025-04-30	83.0500	83.0500	83.0500	83.0500	-2.397%	2	249	+116.135%
2025-04-28	83.1500	85.0900	83.1500	85.0900	+0.484%	4	251	+110.953%
2025-04-25	84.6800	84.6800	84.6800	84.6800	-9.433%	4	250	+111.974%
2025-04-21	93.5000	93.5000	93.5000	93.5000	-12.141%	5	248	+91.979%
2025-04-10	106.4200	106.4200	106.4200	106.4200	-5.185%	1	248	+68.671%
2025-04-09	112.2400	112.2400	112.2400	112.2400	+11.960%	5	248	+59.925%
2025-04-08	100.2500	100.2500	100.2500	100.2500	-4.524%	1	248	+79.052%
2025-04-07	107.4000	107.4000	102.4000	105.0000	+5.000%	17	247	+70.952%
2025-04-04	100.0000	100.0000	100.0000	100.0000	+11.458%	2	254	+79.500%
2025-04-02	89.7500	89.7500	89.7200	89.7200	+4.813%	3	251	+100.067%
2025-03-27	84.3500	85.6000	84.3500	85.6000	+4.966%	2	251	+109.696%
2025-03-25	82.5000	82.5000	81.5500	81.5500	-5.241%	6	251	+120.110%
2025-03-24	86.0600	86.0600	86.0600	86.0600	-7.532%	1	252	+108.575%
2025-03-21	93.0700	93.0700	93.0700	93.0700	-0.086%	10	252	+92.866%
2025-03-20	93.1500	93.1500	93.1500	93.1500	-3.170%	30	247	+92.700%
2025-03-17	96.2000	96.2000	96.2000	96.2000	-15.621%	1	217	+86.590%
2025-03-11	112.9800	114.0100	112.9800	114.0100	-2.556%	4	217	+57.442%
2025-03-10	106.6300	117.0000	106.6300	117.0000	+20.532%	6	220	+53.419%
2025-03-07	98.0700	98.0700	97.0700	97.0700	+0.539%	4	221	+84.918%
2025-03-06	96.5500	96.5500	96.5500	96.5500	-1.750%	1	222	+85.914%
2025-03-04	111.1500	111.1500	98.2700	98.2700	-6.079%	4	222	+82.660%
2025-03-03	105.1700	105.1700	104.6300	104.6300	-0.466%	11	222	+71.557%
2025-02-28	105.1200	105.1200	105.1200	105.1200	+0.067%	2	222	+70.757%
2025-02-27	100.5600	105.0500	100.5600	105.0500	+3.051%	2	221	+70.871%
2025-02-26	100.9100	101.9400	98.1600	101.9400	+0.931%	17	219	+76.084%
2025-02-25	101.8100	101.8100	101.0000	101.0000	+16.655%	11	220	+77.723%
2025-02-24	86.5800	86.5800	86.5800	86.5800	+9.650%	5	210	+107.323%
2025-02-19	78.9600	78.9600	78.9600	78.9600	+1.361%	5	215	+127.330%
2025-02-12	77.9000	77.9000	77.9000	77.9000	-2.868%	2	210	+130.424%
2025-02-11	80.0000	80.2000	80.0000	80.2000	+2.821%	40	210	+123.815%
2025-02-10	79.8200	80.2000	78.0000	78.0000	-4.470%	47	170	+130.128%
2025-02-07	80.5800	81.6500	79.4000	81.6500	-2.145%	124	213	+119.841%
2025-02-06	83.0500	83.4400	82.0400	83.4400	+2.005%	18	184	+115.125%
2025-02-04	82.2400	82.2400	81.8000	81.8000	-2.758%	6	168	+119.438%
2025-01-29	84.1200	84.1200	84.1200	84.1200	+3.139%	1	164	+113.386%
2025-01-24	81.5600	81.5600	81.5600	81.5600	-1.948%	2	165	+120.083%
2025-01-22	83.3900	83.4000	83.1800	83.1800	+1.812%	9	165	+115.797%
2025-01-21	81.7000	81.7000	81.7000	81.7000	-6.329%	1	173	+119.706%
2025-01-14	87.2200	87.2200	87.2200	87.2200	-6.477%	1	173	+105.801%
2025-01-07	93.2600	93.2600	93.2600	93.2600	+0.517%	1	174	+92.473%
2025-01-06	93.5700	93.5700	92.7800	92.7800	-2.337%	54	174	+93.468%
2025-01-03	95.0000	95.0000	95.0000	95.0000	-5.754%	2	129	+88.947%
2024-12-31	98.2300	100.8000	98.2300	100.8000	+7.577%	3	130	+78.075%
2024-12-24	93.7000	93.7000	93.7000	93.7000	-1.316%	2	128	+91.569%
2024-12-20	94.8700	94.9500	94.8700	94.9500	-4.091%	8	128	+89.047%
2024-12-19	92.4300	99.0000	92.4300	99.0000	+13.977%	14	124	+81.313%
2024-12-18	86.6700	86.8600	86.6700	86.8600	-1.809%	2	121	+106.654%
2024-12-17	88.4600	88.4600	88.3900	88.4600	+3.705%	7	121	+102.917%
2024-12-16	87.9900	87.9900	85.3000	85.3000	-8.082%	21	131	+110.434%
2024-12-13	92.8000	92.8000	92.8000	92.8000	-2.223%	2	131	+93.427%
2024-12-12	95.8600	95.8600	94.9000	94.9100	-2.205%	21	132	+89.127%
2024-12-11	96.0000	97.0500	96.0000	97.0500	-4.760%	21	111	+84.956%
2024-12-10	103.4700	104.8200	101.1500	101.9000	-4.561%	19	121	+76.153%
2024-12-09	103.5000	106.7700	103.5000	106.7700	-1.303%	46	124	+68.118%
2024-12-06	106.7900	108.1800	106.7900	108.1800	-2.046%	22	82	+65.927%
2024-12-05	108.7500	110.4400	108.4900	110.4400	+0.354%	99	85	+62.532%
2024-12-02	110.0500	110.0500	110.0500	110.0500	-1.934%	1	32	+63.108%
2024-11-26	112.2200	112.2200	112.2200	112.2200	+7.862%	1	33	+59.954%
2024-11-20	104.0400	104.0400	104.0400	104.0400	-0.154%	1	33	+72.530%
2024-11-19	104.2000	104.2000	104.2000	104.2000	-0.762%	1	33	+72.265%
2024-11-18	105.0000	105.0000	105.0000	105.0000	-6.683%	1	33	+70.952%
2024-11-15	112.5200	112.5200	112.5200	112.5200	+8.683%	2	32	+59.527%
2024-11-12	101.6900	103.5300	101.3200	103.5300	+3.862%	3	31	+73.380%
2024-11-11	99.6800	99.6800	99.6800	99.6800	-8.801%	2	29	+80.076%
2024-11-08	108.7500	109.3000	108.4600	109.3000	+1.213%	6	29	+64.227%
2024-11-07	108.9100	109.1300	107.9900	107.9900	-4.137%	5	28	+66.219%
2024-11-06	112.6500	112.6500	112.6500	112.6500	-4.631%	1	23	+59.343%
2024-11-01	118.1200	118.1200	118.1200	118.1200	+2.651%	20	22	+51.964%
2024-10-29	115.0700	115.0700	115.0700	115.0700	+1.401%	10	12	+55.992%
2024-10-28	113.4800	113.4800	113.4800	113.4800	0.000%	2	2	+58.178%