Dark

MSTR20270115P270
MSTR Jan 15 2027 270.00 Put (MSTR270115P00270000)
option OPRA

EOD

Jul 1, 2026

174.12-1.871%(-3.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	174.1200	174.1200	174.1200	174.1200	-1.871%	1	495	0.000%
2026-06-29	177.4400	177.4400	177.4400	177.4400	-4.040%	1	496	-1.871%
2026-06-26	184.9100	184.9100	184.9100	184.9100	+0.544%	1	495	-5.835%
2026-06-25	185.2500	185.2500	183.9100	183.9100	+4.482%	10	538	-5.323%
2026-06-24	174.0700	177.9700	174.0700	176.0200	+6.672%	33	548	-1.079%
2026-06-23	165.0100	165.0100	165.0100	165.0100	+17.487%	2	576	+5.521%
2026-06-15	140.5000	140.5000	140.4500	140.4500	-9.835%	2	574	+23.973%
2026-06-11	155.7700	155.7700	155.7700	155.7700	-0.720%	4	572	+11.780%
2026-06-09	150.8900	156.9300	150.8900	156.9000	+6.496%	10	572	+10.975%
2026-06-08	148.6000	148.6000	147.3300	147.3300	+1.782%	8	564	+18.184%
2026-06-04	145.3200	146.8300	144.7500	144.7500	-1.019%	12	560	+20.290%
2026-06-03	146.2400	146.2400	146.2400	146.2400	+4.817%	7	561	+19.065%
2026-06-02	139.5200	139.5200	139.5200	139.5200	+8.525%	1	568	+24.799%
2026-05-28	128.9600	128.9600	128.5600	128.5600	+27.793%	4	568	+35.439%
2026-05-11	100.7500	100.7500	100.6000	100.6000	-0.887%	22	569	+73.082%
2026-05-05	102.0000	102.0000	101.5000	101.5000	-12.575%	4	569	+71.547%
2026-04-30	116.3000	116.3000	116.0500	116.1000	-2.503%	70	569	+49.974%
2026-04-29	118.9400	119.0800	118.9400	119.0800	+2.966%	4	535	+46.221%
2026-04-28	118.4000	118.4000	115.5500	115.6500	+6.806%	8	531	+50.558%
2026-04-22	108.5100	108.5100	108.2800	108.2800	-6.776%	6	532	+60.805%
2026-04-17	117.3200	117.3700	114.6500	116.1500	-14.552%	153	535	+49.910%
2026-04-15	135.9300	135.9300	135.9300	135.9300	-11.648%	2	519	+28.095%
2026-03-31	153.9600	153.9600	153.8500	153.8500	+13.534%	6	521	+13.175%
2026-03-18	135.5100	135.5100	135.5100	135.5100	+0.044%	1	524	+28.492%
2026-03-05	136.3800	136.3800	135.4500	135.4500	+1.097%	13	524	+28.549%
2026-03-04	133.9800	133.9800	133.9800	133.9800	-5.933%	1	522	+29.960%
2026-02-09	143.7900	143.7900	141.7600	142.4300	-9.985%	6	522	+22.250%
2026-02-06	162.2200	162.2200	158.2300	158.2300	+3.256%	4	525	+10.042%
2026-02-04	151.2200	155.0000	150.7200	153.2400	+7.311%	256	527	+13.626%
2026-02-03	142.8000	142.8000	142.8000	142.8000	+3.734%	1	381	+21.933%
2026-01-29	134.2500	138.1500	134.2500	137.6600	+16.562%	21	382	+26.486%
2026-01-16	118.1500	118.1500	118.1000	118.1000	+5.137%	2	396	+47.434%
2026-01-14	114.9700	114.9700	112.3300	112.3300	-9.015%	3	396	+55.008%
2026-01-12	123.4600	123.4600	123.4600	123.4600	-6.865%	1	397	+41.034%
2026-01-02	132.5600	132.5600	132.5600	132.5600	+3.563%	1	398	+31.352%
2025-12-23	128.0000	128.0000	128.0000	128.0000	+10.842%	1	398	+36.031%
2025-12-12	115.4800	115.4800	115.4800	115.4800	+3.227%	2	399	+50.779%
2025-12-10	111.8700	111.8700	111.8700	111.8700	-5.106%	2	397	+55.645%
2025-12-02	117.8900	117.8900	117.8900	117.8900	+1.629%	1	397	+47.697%
2025-11-28	116.0000	116.0000	116.0000	116.0000	-1.277%	1	396	+50.103%
2025-11-26	117.5000	117.5000	117.5000	117.5000	-0.026%	1	395	+48.187%
2025-11-24	117.5300	117.5300	117.5300	117.5300	-4.369%	2	395	+48.149%
2025-11-21	122.9000	122.9000	122.9000	122.9000	+3.000%	6	395	+41.676%
2025-11-20	118.2100	119.3500	118.2100	119.3200	+3.757%	3	389	+45.927%
2025-11-19	109.5500	115.5000	109.5500	115.0000	+16.103%	20	391	+51.409%
2025-11-18	101.2500	101.2500	98.7500	99.0500	-4.530%	4	387	+75.790%
2025-11-17	103.9700	104.7200	103.7500	103.7500	-2.123%	8	387	+67.827%
2025-11-14	103.5000	106.0000	103.5000	106.0000	+13.819%	2	382	+64.264%
2025-11-12	92.2400	93.1300	92.2400	93.1300	+7.231%	11	382	+86.964%
2025-11-10	86.8500	86.8500	86.8500	86.8500	-6.763%	5	372	+100.484%
2025-11-07	93.9400	93.9400	92.3500	93.1500	+12.229%	4	377	+86.924%
2025-11-06	81.5800	83.0000	81.5800	83.0000	+2.469%	3	375	+109.783%
2025-11-05	81.0000	81.0000	81.0000	81.0000	-0.062%	1	376	+114.963%
2025-11-04	80.0000	81.0500	78.7800	81.0500	+11.654%	4	377	+114.830%
2025-11-03	71.4000	73.8500	71.4000	72.5900	+5.894%	8	376	+139.868%
2025-10-31	71.5000	71.5000	68.5500	68.5500	-6.480%	54	376	+154.004%
2025-10-30	72.8000	73.3000	72.8000	73.3000	+7.399%	4	327	+137.544%
2025-10-29	67.0500	68.2500	67.0500	68.2500	+5.016%	2	323	+155.121%
2025-10-28	64.9900	64.9900	64.9900	64.9900	+0.838%	1	321	+167.918%
2025-10-24	64.1000	64.4500	64.1000	64.4500	+2.627%	22	320	+170.163%
2025-10-20	62.8000	62.8000	62.8000	62.8000	+5.992%	7	322	+177.261%
2025-10-13	59.2000	59.2500	59.2000	59.2500	-0.504%	3	315	+193.873%
2025-10-10	59.5500	59.5500	59.5500	59.5500	+11.475%	1	313	+192.393%
2025-10-08	52.6300	53.4200	52.6300	53.4200	+16.383%	2	312	+225.945%
2025-10-06	46.0000	46.0000	45.8000	45.9000	-1.078%	9	311	+279.346%
2025-10-02	46.4000	46.4000	46.4000	46.4000	-4.801%	3	311	+275.259%
2025-10-01	48.7400	48.7400	48.7400	48.7400	-17.974%	1	311	+257.243%
2025-09-25	56.5400	59.5100	56.5400	59.4200	+19.678%	106	310	+193.033%
2025-09-23	49.6500	49.6500	49.6500	49.6500	+1.638%	1	209	+250.695%
2025-09-22	49.3000	49.3000	48.8500	48.8500	+3.936%	3	209	+256.438%
2025-09-19	47.0000	47.0000	47.0000	47.0000	+4.444%	10	209	+270.468%
2025-09-18	45.0000	45.0000	45.0000	45.0000	-9.783%	10	200	+286.933%
2025-09-17	49.8800	49.8800	49.8800	49.8800	-8.878%	1	208	+249.078%
2025-09-05	56.4000	56.4000	54.7400	54.7400	+5.655%	4	207	+218.085%
2025-08-21	51.4000	51.8100	51.4000	51.8100	-4.304%	13	206	+236.074%
2025-08-20	54.1400	54.1400	54.1400	54.1400	+20.848%	1	203	+221.611%
2025-08-18	46.3500	46.3500	44.8000	44.8000	-7.400%	2	204	+288.661%
2025-08-15	48.2000	48.6100	48.2000	48.3800	+0.792%	5	206	+259.901%
2025-08-05	48.0000	48.0000	48.0000	48.0000	+7.263%	1	201	+262.750%
2025-08-01	44.7400	44.7500	44.7300	44.7500	+9.816%	8	201	+289.095%
2025-07-25	40.7500	40.7500	40.7500	40.7500	-3.045%	1	201	+327.288%
2025-07-23	42.5000	42.5000	42.0300	42.0300	-1.477%	2	201	+314.276%
2025-07-22	42.6600	42.6600	42.6600	42.6600	+4.303%	6	201	+308.158%
2025-07-21	41.9000	41.9000	40.9000	40.9000	-1.683%	2	207	+325.721%
2025-07-14	42.8000	42.8000	41.6000	41.6000	-6.412%	2	208	+318.558%
2025-07-11	44.5000	44.5000	44.4500	44.4500	-3.684%	2	207	+291.721%
2025-07-10	46.6100	46.7300	43.9600	46.1500	-3.371%	47	208	+277.291%
2025-07-09	49.5200	49.5700	47.7600	47.7600	-5.276%	45	165	+264.573%
2025-07-08	50.5600	50.5600	50.1400	50.4200	-1.137%	12	149	+245.339%
2025-07-03	51.0600	51.0600	51.0000	51.0000	-8.141%	2	136	+241.412%
2025-07-01	52.1500	55.5200	52.1500	55.5200	+6.626%	2	136	+213.617%
2025-06-27	52.0700	52.0700	52.0700	52.0700	-0.058%	1	135	+234.396%
2025-06-26	52.4100	52.4100	52.0500	52.1000	-2.961%	5	135	+234.203%
2025-06-25	53.6900	53.6900	53.6900	53.6900	-12.185%	1	134	+224.306%
2025-06-18	62.1000	62.1000	61.1400	61.1400	+0.230%	3	138	+184.789%
2025-06-17	61.0000	61.0000	61.0000	61.0000	+1.111%	1	138	+185.443%
2025-06-16	60.8100	60.8100	60.3300	60.3300	-0.462%	4	138	+188.613%
2025-06-10	60.6100	60.6100	60.6100	60.6100	-2.635%	2	139	+187.279%
2025-06-09	62.6500	62.6500	62.2500	62.2500	-3.503%	2	139	+179.711%
2025-06-04	64.7700	64.7700	64.5100	64.5100	+1.591%	2	139	+169.912%
2025-06-03	64.6200	64.6200	63.5000	63.5000	-5.139%	2	139	+174.205%
2025-06-02	66.8000	66.9400	66.8000	66.9400	+7.881%	2	138	+160.114%
2025-05-21	62.8000	62.8000	62.0500	62.0500	-2.514%	4	137	+180.612%
2025-05-20	63.8400	64.2000	63.6500	63.6500	-11.720%	5	137	+173.559%
2025-05-14	72.1000	72.1000	72.1000	72.1000	-8.258%	4	138	+141.498%
2025-05-09	76.8000	78.5900	76.8000	78.5900	-0.557%	10	138	+121.555%
2025-05-08	79.0300	79.0300	79.0300	79.0300	-11.262%	4	138	+120.321%
2025-04-30	89.0600	89.0600	89.0600	89.0600	+1.899%	3	138	+95.509%
2025-04-29	87.4000	87.4000	87.4000	87.4000	-12.231%	1	138	+99.222%
2025-04-21	98.8300	100.0700	98.8300	99.5800	-0.510%	11	138	+74.854%
2025-04-14	100.0900	100.0900	100.0900	100.0900	-12.409%	1	141	+73.963%
2025-04-10	114.2700	114.2700	114.2700	114.2700	+12.029%	5	141	+52.376%
2025-04-09	120.6100	120.6100	102.0000	102.0000	-4.144%	5	141	+70.706%
2025-04-08	107.5000	108.5000	105.5600	106.4100	-5.832%	12	141	+63.631%
2025-04-07	113.8600	114.2600	110.1400	113.0000	+20.830%	8	142	+54.088%
2025-04-02	93.4900	93.5200	93.4900	93.5200	-3.944%	8	142	+86.185%
2025-04-01	97.3600	97.3600	97.3600	97.3600	-2.347%	1	134	+78.841%
2025-03-28	99.7000	99.7000	99.7000	99.7000	+10.913%	6	134	+74.644%
2025-03-27	89.8900	89.8900	89.8900	89.8900	+2.908%	6	137	+93.703%
2025-03-25	88.8800	88.8800	87.3500	87.3500	-2.944%	12	137	+99.336%
2025-03-24	91.7500	91.7500	90.0000	90.0000	-8.341%	2	147	+93.467%
2025-03-21	99.6300	99.6300	98.1900	98.1900	-1.810%	80	147	+77.330%
2025-03-19	100.6100	100.6100	100.0000	100.0000	-2.809%	2	107	+74.120%
2025-03-14	106.0000	106.0000	102.8900	102.8900	-7.406%	4	107	+69.229%
2025-03-13	111.1400	111.1400	111.1200	111.1200	-8.955%	2	105	+56.695%
2025-03-10	117.2000	122.0500	117.2000	122.0500	+15.808%	5	105	+42.663%
2025-03-07	108.1000	108.1000	105.3900	105.3900	+4.585%	4	103	+65.215%
2025-03-06	100.8000	100.8000	100.7700	100.7700	-14.151%	2	103	+72.790%
2025-03-04	117.3800	117.3800	117.3800	117.3800	+8.154%	2	103	+48.339%
2025-03-03	107.9500	108.5300	107.9500	108.5300	-2.225%	40	103	+60.435%
2025-02-28	111.0000	111.0000	111.0000	111.0000	+1.277%	40	98	+56.865%
2025-02-27	109.5500	109.6000	109.5500	109.6000	+0.247%	20	102	+58.869%
2025-02-26	109.3300	109.3300	109.3300	109.3300	+0.793%	1	94	+59.261%
2025-02-25	108.6300	109.2500	108.4700	108.4700	+11.825%	4	96	+60.524%
2025-02-24	97.0000	97.0000	97.0000	97.0000	+5.584%	1	96	+79.505%
2025-02-21	91.8700	91.8700	91.8700	91.8700	+6.147%	2	96	+89.529%
2025-02-20	86.5500	86.5500	86.5500	86.5500	+6.984%	1	96	+101.179%
2025-02-14	83.7500	83.7500	80.9000	80.9000	-2.939%	8	93	+115.229%
2025-02-12	83.5000	83.5000	83.3500	83.3500	-4.949%	11	93	+108.902%
2025-02-07	87.6900	87.6900	87.6900	87.6900	+0.091%	20	93	+98.563%
2025-02-06	87.4700	87.6100	87.4700	87.6100	-2.839%	10	103	+98.744%
2025-01-29	91.9400	91.9400	90.1700	90.1700	-2.519%	2	93	+93.102%
2025-01-27	92.5000	92.5000	92.5000	92.5000	+4.603%	1	93	+88.238%
2025-01-24	88.4300	88.4300	88.4300	88.4300	+1.632%	2	93	+96.902%
2025-01-22	87.2000	87.2000	87.0100	87.0100	-1.905%	10	93	+100.115%
2025-01-21	90.0700	90.0700	88.7000	88.7000	-2.097%	32	86	+96.302%
2025-01-17	90.5500	91.5000	88.7000	90.6000	-9.036%	30	123	+92.185%
2025-01-13	99.6000	99.6000	99.6000	99.6000	+2.259%	1	123	+74.819%
2025-01-10	97.4000	97.4000	97.4000	97.4000	-2.600%	2	123	+78.768%
2025-01-08	99.8500	100.0000	99.8500	100.0000	+1.297%	2	123	+74.120%
2025-01-07	98.7200	98.7200	98.7200	98.7200	+0.234%	1	123	+76.378%
2025-01-06	97.4200	99.6500	97.4200	98.4900	-2.437%	42	124	+76.790%
2025-01-03	100.2000	100.9500	100.2000	100.9500	-2.661%	6	89	+72.481%
2025-01-02	103.7100	103.7100	103.7100	103.7100	-3.544%	1	86	+67.891%
2024-12-31	106.3500	107.5200	106.3500	107.5200	+0.816%	21	65	+61.942%
2024-12-20	106.6500	106.6500	106.6500	106.6500	+14.064%	1	65	+63.263%
2024-12-17	92.9800	93.5000	92.9800	93.5000	-0.181%	2	64	+86.225%
2024-12-16	92.7000	93.6700	91.0000	93.6700	-5.269%	63	64	+85.887%
2024-12-12	100.2000	101.2500	98.8800	98.8800	-3.626%	8	20	+76.092%
2024-12-11	104.4800	104.8100	102.3300	102.6000	-9.420%	83	17	+69.708%
2024-12-09	112.6800	113.2700	112.5500	113.2700	-1.701%	57	69	+53.721%
2024-12-05	114.9800	115.3300	114.9800	115.2300	-11.998%	4	14	+51.106%
2024-11-21	124.0000	130.9400	124.0000	130.9400	+21.590%	3	12	+32.977%
2024-11-19	110.8500	110.8500	107.6900	107.6900	-8.822%	4	11	+61.686%
2024-11-14	118.1100	118.1100	118.1100	118.1100	+9.209%	6	12	+47.422%
2024-11-12	108.5500	108.5500	108.1500	108.1500	+4.786%	2	6	+60.999%
2024-11-11	105.6000	105.6000	103.2100	103.2100	-10.641%	8	6	+68.705%
2024-11-08	115.4900	115.6000	115.4900	115.5000	-3.428%	12	6	+50.753%
2024-11-06	119.6000	119.6000	119.6000	119.6000	0.000%	1	1	+45.585%