Dark

MSTR20270115P290
MSTR Jan 15 2027 290.00 Put (MSTR270115P00290000)
option OPRA

EOD

Jun 29, 2026

204.90-1.915%(-4.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	204.9000	204.9000	204.9000	204.9000	-1.915%	1	244	0.000%
2026-06-26	208.9000	208.9000	208.9000	208.9000	+6.582%	1	244	-1.915%
2026-06-24	196.0000	196.0000	196.0000	196.0000	+5.706%	1	244	+4.541%
2026-06-23	185.4200	185.4200	185.4200	185.4200	+1.567%	2	283	+10.506%
2026-06-22	182.5600	182.5600	182.5600	182.5600	+3.875%	2	284	+12.237%
2026-06-05	175.7500	175.7500	175.7500	175.7500	+5.290%	2	284	+16.586%
2026-06-04	166.9200	166.9200	166.9200	166.9200	+6.055%	1	285	+22.753%
2026-06-02	157.3900	157.3900	157.3900	157.3900	+9.856%	1	284	+30.186%
2026-05-28	146.9900	147.3700	143.2700	143.2700	+5.719%	32	284	+43.017%
2026-05-18	135.5200	135.5200	135.5200	135.5200	+15.799%	7	284	+51.195%
2026-05-11	117.0300	117.0300	117.0300	117.0300	-1.032%	4	288	+75.083%
2026-05-05	118.2500	118.2500	118.2500	118.2500	-7.905%	10	284	+73.277%
2026-05-01	128.6500	128.6500	128.4000	128.4000	-3.748%	2	273	+59.579%
2026-04-30	133.4000	133.4000	133.4000	133.4000	-3.821%	10	273	+53.598%
2026-04-29	138.6500	138.7000	138.6500	138.7000	+7.686%	2	263	+47.729%
2026-04-27	128.8000	128.8000	128.8000	128.8000	-0.923%	10	264	+59.084%
2026-04-24	130.0000	130.0000	130.0000	130.0000	-3.288%	1	264	+57.615%
2026-04-17	134.7700	134.7700	133.9300	134.4200	-17.564%	16	265	+52.433%
2026-04-09	163.0600	163.0600	163.0600	163.0600	-2.043%	2	281	+25.659%
2026-04-06	166.4600	166.4600	166.4600	166.4600	-3.210%	1	281	+23.093%
2026-04-02	173.3600	173.6500	170.5200	171.9800	-0.012%	28	271	+19.142%
2026-03-31	172.0000	172.0000	172.0000	172.0000	+2.041%	3	271	+19.128%
2026-03-30	167.6000	168.5600	167.6000	168.5600	+8.524%	3	271	+21.559%
2026-03-23	155.3200	155.3200	155.3200	155.3200	-1.982%	1	272	+31.921%
2026-03-20	158.7400	158.9600	158.4500	158.4600	+8.038%	58	273	+29.307%
2026-03-17	146.6700	146.6700	146.6700	146.6700	-7.018%	1	273	+39.701%
2026-03-09	157.7500	157.7500	157.7400	157.7400	-4.284%	3	273	+29.897%
2026-02-26	164.8000	164.8000	164.8000	164.8000	-3.070%	2	273	+24.333%
2026-02-23	170.0000	170.0200	170.0000	170.0200	+6.183%	2	272	+20.515%
2026-02-09	160.1000	160.1900	160.0500	160.1200	-3.116%	28	273	+27.967%
2026-02-06	180.5300	180.5300	164.3000	165.2700	-10.809%	12	299	+23.979%
2026-02-05	180.7600	185.3000	180.7600	185.3000	+7.023%	10	302	+10.577%
2026-02-04	173.1400	173.1400	173.1400	173.1400	+10.456%	5	303	+18.344%
2026-02-02	156.7500	156.7500	156.7500	156.7500	+0.275%	3	308	+30.718%
2026-01-30	156.3400	156.3400	156.3200	156.3200	+12.566%	10	308	+31.077%
2026-01-28	138.8700	138.8700	138.8700	138.8700	-3.696%	1	298	+47.548%
2026-01-09	144.2000	144.2000	144.2000	144.2000	+3.110%	2	298	+42.094%
2026-01-05	138.0800	139.9100	138.0800	139.8500	-4.864%	70	298	+46.514%
2025-12-31	146.2500	147.0000	146.2500	147.0000	+5.664%	5	288	+39.388%
2025-12-22	137.2300	139.1200	137.2300	139.1200	-0.522%	2	288	+47.283%
2025-12-15	138.8200	139.8500	138.8200	139.8500	+8.621%	2	290	+46.514%
2025-12-09	128.7500	128.7500	128.7500	128.7500	-2.860%	1	291	+59.146%
2025-12-02	132.3200	132.5400	132.3200	132.5400	-11.101%	2	292	+54.595%
2025-12-01	149.0900	149.0900	149.0900	149.0900	+15.350%	1	293	+37.434%
2025-11-28	129.2500	129.2500	129.2500	129.2500	-7.712%	1	292	+58.530%
2025-11-21	136.5000	140.1000	136.5000	140.0500	+9.860%	20	292	+46.305%
2025-11-20	127.4800	127.4800	127.4800	127.4800	-2.687%	1	280	+60.731%
2025-11-19	132.1000	132.1000	129.9500	131.0000	+12.737%	14	281	+56.412%
2025-11-18	116.2200	116.2200	116.2000	116.2000	-6.757%	2	283	+76.334%
2025-11-17	123.7600	124.6200	123.7600	124.6200	+3.617%	2	283	+64.420%
2025-11-14	116.1000	120.2700	116.1000	120.2700	+5.306%	3	284	+70.367%
2025-11-13	110.2000	114.2100	110.2000	114.2100	+7.694%	3	282	+79.406%
2025-11-12	100.5400	106.0500	100.5400	106.0500	+6.798%	3	282	+93.211%
2025-11-11	100.4400	100.4400	99.3000	99.3000	+0.476%	11	282	+106.344%
2025-11-10	98.8300	98.8300	98.8300	98.8300	-4.816%	1	282	+107.326%
2025-11-07	107.3700	107.3700	103.8300	103.8300	+11.203%	4	283	+97.342%
2025-11-06	93.3700	93.3700	93.3700	93.3700	-0.575%	1	282	+119.450%
2025-11-04	89.7100	93.9100	89.7100	93.9100	+9.008%	2	283	+118.188%
2025-11-03	86.1500	86.2000	86.1500	86.1500	-2.435%	4	281	+137.841%
2025-10-30	84.9000	88.3000	84.5500	88.3000	+9.689%	19	281	+132.050%
2025-10-29	80.5000	80.5000	80.5000	80.5000	+12.462%	1	273	+154.534%
2025-10-27	71.9000	71.9000	71.5800	71.5800	-5.505%	2	272	+186.253%
2025-10-24	76.0100	76.0100	75.1500	75.7500	-2.069%	4	272	+170.495%
2025-10-23	80.4700	80.4700	77.3500	77.3500	-1.276%	2	273	+164.900%
2025-10-22	78.3500	78.3500	78.3500	78.3500	+9.320%	1	274	+161.519%
2025-10-20	71.6800	71.6800	71.6700	71.6700	-8.701%	5	274	+185.894%
2025-10-17	78.9000	78.9000	78.5000	78.5000	+1.816%	4	278	+161.019%
2025-10-16	76.2000	79.1500	76.2000	77.1000	+9.037%	5	275	+165.759%
2025-10-15	72.3400	72.3400	70.7100	70.7100	+2.731%	37	274	+189.775%
2025-10-14	72.6000	72.6000	68.8300	68.8300	-0.893%	2	254	+197.690%
2025-10-13	69.5000	69.5000	69.4500	69.4500	-0.430%	2	253	+195.032%
2025-10-10	68.5000	69.7500	67.4500	69.7500	+20.259%	9	253	+193.763%
2025-10-07	58.0000	58.0000	58.0000	58.0000	+7.907%	10	242	+253.276%
2025-10-06	54.0000	54.0000	53.7500	53.7500	-1.485%	8	242	+281.209%
2025-10-02	54.5600	54.5600	54.5600	54.5600	-22.752%	1	234	+275.550%
2025-09-25	73.5500	74.4500	70.6300	70.6300	+19.106%	6	233	+190.103%
2025-09-24	59.3000	59.3000	59.3000	59.3000	+3.454%	3	231	+245.531%
2025-09-19	57.3200	57.3200	57.3200	57.3200	-1.292%	1	228	+257.467%
2025-09-16	58.0700	58.0700	58.0700	58.0700	-1.576%	1	229	+252.850%
2025-09-12	59.9200	59.9400	59.0000	59.0000	-2.881%	21	229	+247.288%
2025-09-11	60.7500	60.7500	60.7500	60.7500	+2.792%	1	239	+237.284%
2025-09-10	58.0900	59.1000	58.0900	59.1000	-9.091%	2	239	+246.701%
2025-09-04	65.0100	65.0100	65.0100	65.0100	+14.899%	3	237	+215.182%
2025-08-22	58.1700	58.1700	56.5800	56.5800	-4.102%	3	234	+262.142%
2025-08-20	60.6500	60.6500	59.0000	59.0000	+0.993%	6	236	+247.288%
2025-08-19	58.4200	58.4200	58.4200	58.4200	+10.833%	1	235	+250.736%
2025-08-18	52.7100	52.7100	52.7100	52.7100	-3.902%	1	235	+288.731%
2025-08-15	55.0700	55.0700	54.8500	54.8500	-4.592%	28	234	+273.564%
2025-08-01	57.4900	57.4900	57.4900	57.4900	+16.377%	1	206	+256.410%
2025-07-25	49.4000	49.4000	49.4000	49.4000	+0.509%	1	205	+314.777%
2025-07-23	49.1500	49.1500	49.1500	49.1500	+7.432%	2	205	+316.887%
2025-07-17	45.7500	45.7500	45.7500	45.7500	-7.706%	1	203	+347.869%
2025-07-14	49.5900	49.5900	49.5700	49.5700	-4.287%	5	202	+313.355%
2025-07-11	51.7900	51.7900	51.7900	51.7900	-3.142%	1	202	+295.636%
2025-07-10	54.5800	54.5800	53.4700	53.4700	-2.551%	15	202	+283.206%
2025-07-09	57.0900	57.0900	54.8700	54.8700	-8.945%	52	207	+273.428%
2025-07-07	59.9700	60.2600	59.0000	60.2600	+1.602%	11	187	+240.027%
2025-07-03	59.3100	59.3100	59.3100	59.3100	-7.400%	1	179	+245.473%
2025-07-01	64.1800	64.1800	64.0500	64.0500	+5.138%	2	180	+219.906%
2025-06-26	60.9200	60.9200	60.9200	60.9200	-13.833%	1	180	+236.343%
2025-06-09	70.7000	70.7000	70.7000	70.7000	-9.764%	1	181	+189.816%
2025-05-29	78.3500	78.3500	78.3500	78.3500	+7.742%	1	182	+161.519%
2025-05-22	72.7200	72.7200	72.7200	72.7200	-0.859%	10	182	+181.766%
2025-05-21	73.3500	73.3500	73.3500	73.3500	-3.803%	1	182	+179.346%
2025-05-20	76.2500	76.2500	76.2500	76.2500	-3.248%	25	181	+168.721%
2025-05-19	79.1000	79.1000	78.8100	78.8100	-0.304%	26	181	+159.992%
2025-05-16	82.6300	82.6300	79.0500	79.0500	-8.802%	220	182	+159.203%
2025-05-13	86.6800	86.6800	86.6800	86.6800	+0.674%	1	128	+136.387%
2025-05-08	86.1000	86.1000	86.1000	86.1000	-12.562%	1	127	+137.979%
2025-04-30	101.6500	101.6500	98.4700	98.4700	-0.081%	2	128	+108.084%
2025-04-28	98.5500	98.5500	98.5500	98.5500	-3.088%	1	128	+107.915%
2025-04-25	101.3900	101.6900	101.3900	101.6900	-15.959%	6	128	+101.495%
2025-04-11	121.0000	121.0000	121.0000	121.0000	-3.493%	2	128	+69.339%
2025-04-10	125.3800	125.3800	125.3800	125.3800	+10.399%	4	129	+63.423%
2025-04-09	116.0000	116.0000	113.5700	113.5700	-5.892%	3	129	+80.417%
2025-04-08	120.6800	120.6800	120.6800	120.6800	-2.599%	10	129	+69.788%
2025-04-07	121.7700	123.9000	121.7600	123.9000	+8.219%	4	119	+65.375%
2025-04-03	114.4900	114.4900	114.4900	114.4900	+8.060%	1	119	+78.968%
2025-04-02	105.9500	105.9500	105.9500	105.9500	-4.909%	1	119	+93.393%
2025-04-01	113.2700	113.2700	111.4200	111.4200	-0.527%	2	120	+83.899%
2025-03-31	116.5000	116.5000	111.9700	112.0100	-1.789%	139	119	+82.930%
2025-03-28	108.6500	114.0500	108.3300	114.0500	+11.759%	22	96	+79.658%
2025-03-26	102.0500	102.0500	102.0500	102.0500	+3.112%	1	98	+100.784%
2025-03-25	98.9700	98.9700	98.9700	98.9700	-4.681%	15	97	+107.032%
2025-03-24	103.8300	103.8300	103.8300	103.8300	-6.946%	1	98	+97.342%
2025-03-21	111.8100	111.9900	111.5800	111.5800	-10.614%	30	97	+83.635%
2025-03-13	124.9500	124.9500	124.8300	124.8300	-0.224%	4	84	+64.143%
2025-03-12	125.1100	125.1100	125.1100	125.1100	+3.397%	2	84	+63.776%
2025-03-03	121.0000	121.0000	121.0000	121.0000	-0.387%	1	82	+69.339%
2025-02-25	122.7700	122.7800	121.4700	121.4700	+15.389%	11	83	+68.684%
2025-02-24	105.3500	105.3500	105.2700	105.2700	+0.496%	10	82	+94.642%
2025-02-21	104.7500	104.7500	104.7500	104.7500	+6.997%	4	87	+95.609%
2025-02-20	97.9000	97.9000	97.9000	97.9000	+0.814%	3	87	+109.295%
2025-02-19	97.1100	97.1100	97.1100	97.1100	+5.143%	5	87	+110.998%
2025-02-18	92.3600	92.3600	92.3600	92.3600	-4.784%	2	82	+121.849%
2025-02-13	95.5000	97.0000	95.5000	97.0000	+2.396%	25	83	+111.237%
2025-02-12	94.7300	94.7300	94.7300	94.7300	-5.194%	10	83	+116.299%
2025-01-30	99.9200	99.9200	99.9200	99.9200	-6.965%	1	83	+105.064%
2025-01-27	107.9000	107.9000	107.4000	107.4000	+8.212%	20	83	+90.782%
2025-01-22	99.2700	99.2700	99.2500	99.2500	+0.232%	2	78	+106.448%
2025-01-21	98.3200	99.0200	98.3200	99.0200	-2.645%	15	79	+106.928%
2025-01-17	99.8300	101.9200	99.2500	101.7100	-0.577%	194	172	+101.455%
2025-01-15	102.3000	102.3000	102.3000	102.3000	-1.918%	1	172	+100.293%
2025-01-14	104.3000	104.3000	104.3000	104.3000	-5.397%	1	173	+96.453%
2025-01-13	112.5000	112.5000	110.2500	110.2500	+2.083%	3	173	+85.850%
2025-01-03	108.0000	108.0000	108.0000	108.0000	-9.887%	20	173	+89.722%
2025-01-02	119.7100	119.8500	118.6600	119.8500	-0.893%	7	163	+70.964%
2024-12-31	121.6000	121.6000	120.2700	120.9300	+8.012%	4	160	+69.437%
2024-12-30	112.2500	112.2500	111.9600	111.9600	+5.097%	13	160	+83.012%
2024-12-17	106.5300	106.5300	106.5300	106.5300	+1.380%	1	160	+92.340%
2024-12-16	105.0800	105.0800	105.0800	105.0800	-7.239%	1	160	+94.994%
2024-12-13	113.2800	113.2800	113.2800	113.2800	-1.453%	24	159	+80.879%
2024-12-12	112.2100	114.9500	111.9200	114.9500	-1.033%	162	159	+78.251%
2024-12-11	116.0200	116.1500	116.0000	116.1500	-9.786%	12	29	+76.410%
2024-12-05	128.6500	129.7300	128.6500	128.7500	-2.830%	8	18	+59.146%
2024-11-27	132.5000	132.5000	132.5000	132.5000	+0.212%	1	18	+54.642%
2024-11-26	132.2200	132.2200	132.2200	132.2200	+0.030%	1	18	+54.969%
2024-11-25	132.1800	132.1800	132.1800	132.1800	-0.113%	1	17	+55.016%
2024-11-22	132.2000	132.3300	132.2000	132.3300	+6.119%	4	17	+54.840%
2024-11-21	124.7000	124.7000	124.7000	124.7000	+1.267%	1	15	+64.314%
2024-11-19	123.1400	123.1400	123.1400	123.1400	-2.871%	2	15	+66.396%
2024-11-18	129.9200	129.9200	126.7800	126.7800	-5.388%	7	13	+61.619%
2024-11-14	134.0000	134.0000	134.0000	134.0000	+11.620%	1	9	+52.910%
2024-11-12	120.0500	120.0500	120.0500	120.0500	+2.014%	1	9	+70.679%
2024-11-11	123.5000	123.5000	117.6800	117.6800	-23.120%	6	8	+74.116%
2024-10-09	153.0800	153.0800	153.0700	153.0700	+0.532%	2	2	+33.860%
2024-10-07	152.2600	152.2600	152.2600	152.2600	-4.575%	1	2	+34.572%
2024-10-04	159.5600	159.5600	159.5600	159.5600	0.000%	2	1	+28.416%