Dark

MSTR20270115P280
MSTR Jan 15 2027 280.00 Put (MSTR270115P00280000)
option OPRA

EOD

Jun 30, 2026

195.00-1.985%(-3.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	195.0000	195.0000	195.0000	195.0000	-1.985%	1	491	0.000%
2026-06-26	198.9500	198.9500	198.9500	198.9500	+6.934%	1	491	-1.985%
2026-06-24	186.0500	186.0500	186.0500	186.0500	+5.339%	1	492	+4.811%
2026-06-23	175.1800	176.6200	175.1800	176.6200	+2.152%	2	505	+10.407%
2026-06-22	169.3500	172.9000	169.3500	172.9000	+16.149%	6	506	+12.782%
2026-06-02	148.8600	148.8600	148.8600	148.8600	+8.601%	1	506	+30.996%
2026-05-28	137.9100	138.0800	137.0700	137.0700	+7.929%	5	506	+42.263%
2026-05-22	127.0000	127.0000	127.0000	127.0000	+1.276%	1	504	+53.543%
2026-05-21	125.4000	125.4000	125.4000	125.4000	+9.875%	2	503	+55.502%
2026-05-13	114.1300	114.1300	114.1300	114.1300	+8.955%	1	503	+70.858%
2026-05-11	104.9000	104.9000	104.7500	104.7500	-4.773%	2	503	+86.158%
2026-05-05	109.0200	110.0000	109.0200	110.0000	-3.449%	9	503	+77.273%
2026-05-04	113.9300	113.9300	113.9300	113.9300	-5.216%	10	511	+71.158%
2026-05-01	120.2500	120.2500	120.1500	120.2000	-3.686%	30	524	+62.230%
2026-04-30	124.7000	124.8000	124.7000	124.8000	+5.450%	20	524	+56.250%
2026-04-22	118.3500	118.3500	118.3500	118.3500	-4.787%	2	510	+64.766%
2026-04-17	126.3700	126.3700	122.1000	124.3000	-13.174%	38	528	+56.879%
2026-04-14	143.1600	143.1600	143.1600	143.1600	-8.792%	1	559	+36.211%
2026-04-06	156.9600	156.9600	156.9600	156.9600	-4.613%	1	560	+24.235%
2026-04-02	164.5500	164.5500	161.0600	164.5500	+2.173%	20	554	+18.505%
2026-03-30	160.4200	161.0500	160.4200	161.0500	+10.422%	5	554	+21.080%
2026-03-25	146.0100	146.0100	145.8500	145.8500	-0.444%	2	556	+33.699%
2026-03-23	146.5000	146.5000	146.5000	146.5000	+2.807%	1	556	+33.106%
2026-03-16	142.5000	142.5000	142.5000	142.5000	-4.746%	1	556	+36.842%
2026-03-09	149.6000	149.6000	149.6000	149.6000	-5.064%	1	557	+30.348%
2026-03-03	157.5800	157.5800	157.5800	157.5800	-2.788%	2	557	+23.747%
2026-02-24	162.0800	162.1300	162.0800	162.1000	+1.091%	5	555	+20.296%
2026-02-23	160.3700	160.3700	160.3500	160.3500	+3.955%	2	553	+21.609%
2026-02-20	154.2500	154.2500	154.2500	154.2500	-0.868%	30	553	+26.418%
2026-02-13	156.5000	156.5000	155.6000	155.6000	-0.702%	100	553	+25.321%
2026-02-11	156.7000	156.7000	156.7000	156.7000	+3.248%	30	553	+24.442%
2026-02-09	151.3600	151.7700	151.2700	151.7700	-2.311%	3	553	+28.484%
2026-02-06	156.5300	156.5300	155.3600	155.3600	+2.016%	34	556	+25.515%
2026-02-03	152.2900	152.2900	152.2900	152.2900	+2.760%	1	555	+28.045%
2026-02-02	148.2000	148.2000	148.2000	148.2000	+2.228%	2	555	+31.579%
2026-01-29	144.9700	144.9700	144.9700	144.9700	+18.275%	1	557	+34.511%
2026-01-14	122.5700	122.5700	122.5700	122.5700	-2.722%	10	557	+59.093%
2026-01-13	126.0000	126.0000	126.0000	126.0000	-4.444%	10	567	+54.762%
2026-01-12	131.8600	131.8600	131.8600	131.8600	+3.770%	2	577	+47.884%
2026-01-08	127.0700	127.0700	127.0700	127.0700	-3.735%	10	577	+53.459%
2026-01-07	132.0000	132.0000	132.0000	132.0000	+0.091%	1	587	+47.727%
2026-01-05	131.8800	131.8800	131.8800	131.8800	-3.871%	10	598	+47.862%
2025-12-30	137.1900	137.1900	137.1900	137.1900	+2.152%	1	598	+42.139%
2025-12-29	134.3000	134.3000	134.3000	134.3000	-1.590%	8	598	+45.197%
2025-12-26	136.4700	136.4700	136.4700	136.4700	+0.686%	1	598	+42.889%
2025-12-24	135.5600	135.5600	135.5400	135.5400	-0.667%	10	603	+43.869%
2025-12-23	136.4500	136.4500	136.4500	136.4500	+2.942%	2	603	+42.909%
2025-12-19	132.7500	132.7500	132.5500	132.5500	+6.818%	8	603	+47.114%
2025-12-12	124.0900	124.0900	124.0900	124.0900	+5.609%	1	603	+57.144%
2025-12-09	118.0000	118.0000	117.5000	117.5000	-5.196%	2	604	+65.957%
2025-12-08	123.9400	123.9400	123.9400	123.9400	+1.052%	1	605	+57.334%
2025-12-03	122.6500	122.6500	122.6500	122.6500	-1.454%	8	604	+58.989%
2025-12-02	124.5000	124.5000	124.4600	124.4600	-7.119%	2	604	+56.677%
2025-12-01	139.7500	140.1000	134.0000	134.0000	+8.239%	3	605	+45.522%
2025-11-28	123.8000	123.8000	123.8000	123.8000	-4.850%	1	605	+57.512%
2025-11-26	130.1100	130.1100	130.1100	130.1100	+3.690%	1	605	+49.873%
2025-11-24	129.4400	131.2100	125.4800	125.4800	-6.113%	4	605	+55.403%
2025-11-21	133.6500	133.6500	133.6500	133.6500	+9.415%	1	604	+45.903%
2025-11-20	121.2100	122.1500	121.2100	122.1500	-0.204%	4	604	+59.640%
2025-11-19	122.4000	122.4000	122.4000	122.4000	+12.718%	8	602	+59.314%
2025-11-18	108.6700	108.6700	108.5900	108.5900	-6.565%	2	610	+79.575%
2025-11-17	113.6000	117.2000	113.6000	116.2200	+4.797%	92	610	+67.785%
2025-11-14	113.2500	113.2500	108.5300	110.9000	+11.806%	8	650	+75.834%
2025-11-07	99.1900	99.1900	99.1900	99.1900	+15.003%	200	645	+96.592%
2025-11-06	86.5000	86.5700	86.2500	86.2500	-1.519%	3	698	+126.087%
2025-11-05	87.5800	87.5800	87.5800	87.5800	+1.837%	2	698	+122.654%
2025-11-04	85.0000	86.0000	84.4300	86.0000	+8.586%	6	696	+126.744%
2025-11-03	79.8500	79.9000	78.7500	79.2000	+3.529%	5	700	+146.212%
2025-10-31	77.0000	77.0000	76.5000	76.5000	-8.163%	2	700	+154.902%
2025-10-30	77.8700	83.3000	77.7600	83.3000	+11.067%	204	699	+134.094%
2025-10-29	73.6600	75.0000	72.8800	75.0000	+12.360%	5	531	+160.000%
2025-10-28	66.7000	66.7500	66.7000	66.7500	-5.009%	2	529	+192.135%
2025-10-24	69.4500	70.2700	69.4500	70.2700	-7.418%	23	529	+177.501%
2025-10-22	71.2200	75.9000	71.2200	75.9000	+11.618%	2	529	+156.917%
2025-10-20	67.9000	68.0500	67.9000	68.0000	-8.602%	9	529	+186.765%
2025-10-16	74.0000	75.2000	74.0000	74.4000	+13.605%	9	534	+162.097%
2025-10-15	65.4900	65.4900	65.4900	65.4900	+1.693%	1	527	+197.755%
2025-10-13	64.1500	64.4000	64.1500	64.4000	+1.178%	3	527	+202.795%
2025-10-10	63.6500	63.6500	63.6500	63.6500	+14.623%	1	528	+206.363%
2025-10-07	54.8100	55.5300	54.8100	55.5300	+12.069%	3	525	+251.162%
2025-10-06	49.8500	49.8500	49.5500	49.5500	-13.146%	5	525	+293.542%
2025-09-29	57.0500	57.0500	57.0500	57.0500	-9.731%	1	525	+241.805%
2025-09-25	63.2000	63.2000	63.2000	63.2000	+18.574%	1	525	+208.544%
2025-09-23	53.3000	53.3000	53.3000	53.3000	-0.056%	1	525	+265.854%
2025-09-22	53.3300	53.3300	53.3300	53.3300	+6.938%	1	524	+265.648%
2025-09-18	51.3000	51.3000	49.2000	49.8700	-9.327%	4	524	+291.017%
2025-09-17	53.9800	55.0000	53.9800	55.0000	+0.237%	6	522	+254.545%
2025-09-16	54.8700	54.8700	54.8700	54.8700	+1.480%	1	517	+255.385%
2025-09-12	53.6500	54.0700	53.6500	54.0700	-3.876%	2	516	+260.644%
2025-09-11	56.2500	56.2500	56.2500	56.2500	-1.316%	1	516	+246.667%
2025-09-10	57.0000	57.0000	57.0000	57.0000	+1.064%	1	516	+242.105%
2025-09-09	56.7000	57.1300	56.4000	56.4000	-0.353%	21	516	+245.745%
2025-09-08	57.2000	57.2000	56.2000	56.6000	-1.049%	11	507	+244.523%
2025-09-05	58.1300	58.1300	57.2000	57.2000	+4.151%	6	507	+240.909%
2025-09-02	55.3200	55.3200	54.9200	54.9200	-1.981%	5	505	+255.062%
2025-08-26	56.0300	56.0300	56.0300	56.0300	+2.151%	20	505	+248.028%
2025-08-22	56.6400	56.6400	54.8500	54.8500	-1.508%	4	505	+255.515%
2025-08-21	56.2300	56.2300	55.6900	55.6900	-0.108%	3	505	+250.153%
2025-08-20	59.2800	59.2800	55.7200	55.7500	+8.993%	82	505	+249.776%
2025-08-19	51.1500	51.1500	51.1500	51.1500	+0.669%	10	424	+281.232%
2025-08-15	52.6800	52.6800	50.8100	50.8100	+3.588%	4	414	+283.783%
2025-08-01	48.6100	49.0500	48.6100	49.0500	+8.518%	31	414	+297.554%
2025-07-21	45.4200	45.4200	45.0500	45.2000	-0.986%	7	414	+331.416%
2025-07-18	44.7000	45.6500	44.7000	45.6500	+5.184%	2	414	+327.163%
2025-07-17	43.4000	43.4000	43.4000	43.4000	-1.810%	1	414	+349.309%
2025-07-16	44.2000	44.2000	44.2000	44.2000	-1.471%	1	414	+341.176%
2025-07-15	44.4200	45.6000	44.2900	44.8600	-0.488%	152	414	+334.686%
2025-07-14	45.2600	46.2500	44.6600	45.0800	-5.927%	98	276	+332.564%
2025-07-11	48.2800	48.3000	47.9200	47.9200	-4.083%	5	182	+306.928%
2025-07-10	50.1200	50.1200	49.9600	49.9600	-4.163%	20	182	+290.312%
2025-07-09	53.6800	54.1600	52.0200	52.1300	-4.155%	76	164	+274.065%
2025-07-08	54.8300	54.8300	54.3900	54.3900	+0.722%	3	209	+258.522%
2025-07-03	54.6500	54.6500	54.0000	54.0000	-3.122%	2	211	+261.111%
2025-07-02	56.9000	56.9000	55.7400	55.7400	+0.342%	3	211	+249.839%
2025-06-27	55.3900	55.5500	55.3900	55.5500	-1.664%	2	212	+251.035%
2025-06-26	56.4900	56.4900	56.4900	56.4900	-4.092%	1	212	+245.194%
2025-06-24	58.9000	58.9000	58.9000	58.9000	-12.559%	1	213	+231.070%
2025-06-18	67.3600	67.3600	67.3600	67.3600	+3.967%	1	214	+189.489%
2025-06-16	63.7500	65.6000	63.7500	64.7900	-2.498%	11	214	+200.972%
2025-06-10	66.4500	66.4500	66.4500	66.4500	+1.995%	1	213	+193.454%
2025-06-09	65.9600	65.9600	65.1500	65.1500	-4.514%	2	213	+199.309%
2025-06-03	68.2300	68.2300	68.2300	68.2300	-3.847%	1	213	+185.798%
2025-06-02	70.6500	70.9600	70.6500	70.9600	-5.424%	43	213	+174.803%
2025-05-28	74.9600	75.0300	74.9600	75.0300	+0.644%	15	196	+159.896%
2025-05-27	74.4800	75.0000	74.4800	74.5500	+1.998%	22	186	+161.569%
2025-05-23	70.4000	73.0900	68.9000	73.0900	+7.644%	14	174	+166.794%
2025-05-22	67.9000	67.9000	67.9000	67.9000	-8.169%	8	174	+187.187%
2025-05-19	73.9400	73.9400	73.9400	73.9400	-3.410%	1	179	+163.727%
2025-05-14	76.5500	76.5500	76.5500	76.5500	-3.711%	8	180	+154.735%
2025-05-13	79.5000	79.5000	79.5000	79.5000	-4.424%	1	172	+145.283%
2025-05-12	81.9000	83.1800	81.9000	83.1800	+1.924%	2	173	+134.431%
2025-05-08	81.6100	81.6100	81.6100	81.6100	-8.795%	1	174	+138.941%
2025-05-06	89.4800	89.4800	89.4800	89.4800	-0.963%	1	174	+117.926%
2025-05-05	90.3500	90.3500	90.3500	90.3500	+4.391%	1	174	+115.827%
2025-05-02	85.5500	86.5500	85.5500	86.5500	-5.729%	6	173	+125.303%
2025-04-30	92.7700	92.7700	91.8100	91.8100	-6.316%	2	172	+112.395%
2025-04-28	95.3600	98.0000	95.3600	98.0000	+3.267%	49	172	+98.980%
2025-04-25	94.9000	94.9000	94.9000	94.9000	-9.645%	2	221	+105.479%
2025-04-21	105.0300	105.0300	105.0300	105.0300	-12.621%	4	220	+85.661%
2025-04-08	120.2000	120.2000	120.2000	120.2000	+1.349%	2	220	+62.230%
2025-04-07	118.6000	118.6000	118.6000	118.6000	+6.559%	1	218	+64.418%
2025-04-03	111.4500	111.4500	111.3000	111.3000	+11.000%	11	219	+75.202%
2025-04-02	100.2700	100.2700	100.2700	100.2700	-6.386%	1	218	+94.475%
2025-03-31	105.8200	107.1100	105.8200	107.1100	+0.790%	3	218	+82.056%
2025-03-28	105.1800	106.2700	105.1800	106.2700	+10.079%	12	218	+83.495%
2025-03-27	96.5400	96.5400	96.5400	96.5400	+2.451%	5	224	+101.989%
2025-03-26	94.2300	94.2300	94.2300	94.2300	+1.618%	5	229	+106.940%
2025-03-25	93.7500	93.7500	92.7300	92.7300	-4.618%	2	229	+110.288%
2025-03-24	97.5900	97.5900	97.2200	97.2200	-7.055%	7	230	+100.576%
2025-03-19	106.2300	106.2300	104.6000	104.6000	-5.681%	12	227	+86.424%
2025-03-18	110.9000	110.9000	110.9000	110.9000	-0.672%	1	222	+75.834%
2025-03-14	111.6500	111.6500	111.6500	111.6500	-6.105%	2	222	+74.653%
2025-03-12	118.9100	118.9100	118.9100	118.9100	-7.535%	4	222	+63.990%
2025-03-10	128.7700	128.7700	128.6000	128.6000	+20.322%	2	218	+51.633%
2025-03-05	106.8900	106.8900	105.1300	106.8800	-12.062%	20	218	+82.448%
2025-03-04	121.5400	121.5400	121.5400	121.5400	-0.164%	1	218	+60.441%
2025-03-03	121.7400	121.7400	121.7400	121.7400	+5.990%	1	218	+60.177%
2025-02-26	114.9000	114.9000	114.8600	114.8600	+11.029%	3	218	+69.772%
2025-02-24	103.8000	104.4500	103.4500	103.4500	+16.367%	3	217	+88.497%
2025-02-19	88.9000	88.9000	88.9000	88.9000	+2.419%	1	216	+119.348%
2025-02-14	88.7500	88.7500	86.8000	86.8000	-4.772%	28	218	+124.654%
2025-02-13	90.7400	91.1500	90.2000	91.1500	+2.278%	9	218	+113.933%
2025-02-11	89.0000	89.1200	89.0000	89.1200	-3.466%	2	218	+118.806%
2025-02-07	92.3200	92.3200	92.3200	92.3200	-2.462%	2	219	+111.222%
2025-02-06	94.6500	94.6500	94.6500	94.6500	-6.148%	1	220	+106.022%
2025-02-03	100.8500	100.8500	100.8500	100.8500	+5.602%	1	219	+93.356%
2025-01-31	96.5500	96.5500	95.5000	95.5000	-2.422%	4	219	+104.188%
2025-01-29	97.8700	97.8700	97.8700	97.8700	+5.237%	1	219	+99.244%
2025-01-22	93.0000	93.0000	93.0000	93.0000	+0.410%	10	220	+109.677%
2025-01-21	92.6200	92.6200	92.6200	92.6200	-4.130%	2	210	+110.538%
2025-01-16	96.3500	96.6100	96.3500	96.6100	-2.315%	7	212	+101.842%
2025-01-15	98.9000	98.9000	98.9000	98.9000	-2.562%	1	207	+97.169%
2025-01-14	101.5000	101.5000	101.5000	101.5000	-2.964%	1	208	+92.118%
2025-01-10	104.6000	104.6000	104.6000	104.6000	-2.434%	2	207	+86.424%
2025-01-08	105.8600	107.2100	105.8600	107.2100	+1.008%	2	206	+81.886%
2025-01-07	106.1400	106.1400	106.1400	106.1400	-6.592%	1	206	+83.720%
2025-01-03	113.6300	113.6300	113.6300	113.6300	-1.002%	70	207	+71.610%
2024-12-31	110.0800	114.7800	110.0800	114.7800	+8.734%	5	240	+69.890%
2024-12-30	106.3100	106.3100	105.5400	105.5600	-0.415%	4	240	+84.729%
2024-12-26	106.0000	106.0000	106.0000	106.0000	+3.860%	2	240	+83.962%
2024-12-24	102.0600	102.0600	102.0600	102.0600	-3.077%	18	240	+91.064%
2024-12-19	105.3000	105.3000	105.3000	105.3000	+6.364%	1	240	+85.185%
2024-12-17	100.6400	100.6400	99.0000	99.0000	+1.031%	10	240	+96.970%
2024-12-16	96.4500	97.9900	96.4500	97.9900	-4.586%	2	240	+99.000%
2024-12-13	103.8500	103.8500	102.7000	102.7000	-2.237%	10	240	+89.873%
2024-12-12	106.2400	109.8300	105.0500	105.0500	-4.500%	71	243	+85.626%
2024-12-11	109.2000	110.0000	108.3100	110.0000	-6.183%	10	182	+77.273%
2024-12-10	118.4500	118.4500	116.5600	117.2500	-2.292%	18	207	+66.311%
2024-12-09	118.1200	120.0000	118.0000	120.0000	+2.128%	41	201	+62.500%
2024-12-06	121.0900	121.2100	117.5000	117.5000	-4.681%	52	218	+65.957%
2024-12-05	115.3500	125.8000	115.3500	123.2700	+3.259%	193	215	+58.189%
2024-12-04	119.3800	119.3800	119.3800	119.3800	-2.539%	1	25	+63.344%
2024-12-02	122.4900	122.4900	122.4900	122.4900	-2.008%	1	24	+59.197%
2024-11-27	125.0000	125.0000	125.0000	125.0000	-5.030%	1	25	+56.000%
2024-11-26	131.6200	131.6200	131.6200	131.6200	-6.387%	1	25	+48.154%
2024-11-21	140.6000	140.6000	140.6000	140.6000	+23.333%	1	26	+38.691%
2024-11-20	114.0000	114.0000	114.0000	114.0000	-1.024%	1	25	+71.053%
2024-11-19	115.1800	115.1800	115.1800	115.1800	-8.949%	1	24	+69.300%
2024-11-14	126.5000	126.5000	126.5000	126.5000	+7.816%	16	23	+54.150%
2024-11-13	117.3300	117.3300	117.3300	117.3300	+2.525%	1	7	+66.198%
2024-11-12	114.4400	114.4400	114.4400	114.4400	-2.447%	1	6	+70.395%
2024-11-11	117.3100	117.3100	117.3100	117.3100	-2.720%	5	7	+66.226%
2024-11-08	120.5900	120.5900	120.5900	120.5900	-5.085%	2	6	+61.705%
2024-11-06	127.0500	127.0500	127.0500	127.0500	-0.251%	1	5	+53.483%
2024-11-01	127.3700	127.3700	127.3700	127.3700	-1.149%	2	4	+53.097%
2024-10-31	129.0000	129.0000	128.8500	128.8500	0.000%	3	3	+51.339%