Dark

MSTR20270115P310
MSTR Jan 15 2027 310.00 Put (MSTR270115P00310000)
option OPRA

EOD

Jul 1, 2026

220.07-1.314%(-2.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	220.0700	220.0700	220.0700	220.0700	-1.314%	1	140	0.000%
2026-06-29	223.0000	223.0000	223.0000	223.0000	-1.831%	4	163	-1.314%
2026-06-26	223.8400	227.3500	223.8300	227.1600	+4.528%	358	167	-3.121%
2026-06-24	212.0000	217.5500	212.0000	217.3200	+8.276%	25	226	+1.265%
2026-06-22	200.7100	200.7100	200.7100	200.7100	+7.148%	2	248	+9.646%
2026-06-17	187.3400	187.3400	187.3200	187.3200	+4.269%	4	286	+17.483%
2026-06-15	179.6500	179.6500	179.6500	179.6500	-7.687%	5	286	+22.499%
2026-06-11	196.5500	196.5500	194.6100	194.6100	-0.435%	5	291	+13.083%
2026-06-09	195.4600	195.4600	195.4600	195.4600	+4.861%	2	291	+12.591%
2026-06-08	186.4600	186.4600	186.4000	186.4000	+12.533%	12	290	+18.063%
2026-05-28	166.2000	166.2700	165.6400	165.6400	+7.196%	9	282	+32.860%
2026-05-22	154.5200	154.5200	154.5200	154.5200	+15.823%	4	287	+42.422%
2026-05-11	133.4100	133.4100	133.4100	133.4100	-1.031%	1	287	+64.958%
2026-05-08	134.8000	134.8000	134.8000	134.8000	-1.318%	10	287	+63.257%
2026-05-05	135.7700	136.6000	135.5200	136.6000	-28.683%	15	282	+61.105%
2026-04-02	193.5400	193.5400	189.7900	191.5400	+1.392%	20	264	+14.895%
2026-04-01	185.7300	188.9100	185.7300	188.9100	+0.559%	20	264	+16.495%
2026-03-31	188.4600	188.8500	187.8600	187.8600	+10.656%	52	262	+17.146%
2026-03-04	169.7700	169.7700	169.7700	169.7700	-9.869%	10	242	+29.628%
2026-02-23	188.3600	188.3600	188.3600	188.3600	+3.426%	1	242	+16.835%
2026-02-13	184.4600	184.4600	182.1200	182.1200	+1.009%	2	242	+20.838%
2026-02-10	180.3000	180.3000	180.3000	180.3000	-1.765%	2	242	+22.058%
2026-02-06	199.6500	199.6500	183.5400	183.5400	+6.623%	31	241	+19.903%
2026-01-29	168.1000	172.1400	168.1000	172.1400	+7.925%	42	252	+27.844%
2026-01-26	159.4300	159.5000	159.4300	159.5000	+0.384%	6	214	+37.975%
2026-01-22	158.8500	158.9000	158.3500	158.8900	-1.768%	10	214	+38.505%
2026-01-21	162.4000	162.4000	161.7100	161.7500	+1.986%	4	215	+36.056%
2026-01-20	158.6000	158.6000	158.6000	158.6000	+4.645%	2	218	+38.758%
2026-01-13	151.5600	151.5600	151.5600	151.5600	-6.172%	1	220	+45.203%
2025-12-24	161.5300	161.5300	161.5300	161.5300	+1.515%	3	217	+36.241%
2025-12-23	159.1200	159.1200	159.1200	159.1200	+13.422%	1	217	+38.304%
2025-12-09	144.6700	144.6700	138.7000	140.2900	-4.154%	13	217	+56.868%
2025-12-04	146.3700	146.3700	146.3700	146.3700	-1.726%	1	216	+50.352%
2025-12-02	151.5000	151.5000	148.9400	148.9400	+0.840%	3	217	+47.757%
2025-11-19	142.3500	147.7000	142.3500	147.7000	+4.626%	25	218	+48.998%
2025-11-17	134.9700	141.1700	134.9700	141.1700	+2.557%	3	214	+55.890%
2025-11-14	137.6500	137.6500	137.6500	137.6500	+12.809%	4	212	+59.876%
2025-11-12	114.8600	122.0200	114.8600	122.0200	+0.885%	2	212	+80.356%
2025-11-07	120.9500	120.9500	120.9500	120.9500	+12.459%	1	213	+81.951%
2025-11-04	104.4300	107.5500	104.4300	107.5500	+9.857%	4	213	+104.621%
2025-11-03	96.3500	99.3500	96.3500	97.9000	+1.799%	3	214	+124.791%
2025-10-31	96.1700	96.1700	96.1700	96.1700	+15.867%	5	214	+128.834%
2025-10-27	83.0000	83.0000	83.0000	83.0000	-4.433%	1	211	+165.145%
2025-10-24	86.7500	86.8500	86.7500	86.8500	+0.532%	2	211	+153.391%
2025-10-21	86.3900	86.3900	86.3900	86.3900	-4.678%	1	211	+154.740%
2025-10-17	90.6300	90.6300	90.6300	90.6300	-1.649%	1	210	+142.822%
2025-10-16	83.3500	92.1500	83.2600	92.1500	+14.872%	12	210	+138.817%
2025-10-14	81.8000	81.8000	80.1500	80.2200	-0.348%	7	211	+174.333%
2025-10-13	81.3700	81.3700	80.5000	80.5000	+1.809%	3	209	+173.379%
2025-10-10	79.0700	79.0700	79.0700	79.0700	+24.755%	15	209	+178.323%
2025-10-06	61.3500	63.3800	61.3500	63.3800	-8.806%	20	219	+247.223%
2025-10-01	69.5000	69.5000	69.5000	69.5000	-12.907%	1	218	+216.647%
2025-09-26	79.8000	79.8000	79.8000	79.8000	-2.481%	1	219	+175.777%
2025-09-25	76.0500	81.8300	76.0500	81.8300	+16.401%	6	219	+168.936%
2025-09-24	66.8400	70.3000	66.8400	70.3000	+13.387%	102	217	+213.044%
2025-09-18	63.6300	63.6300	62.0000	62.0000	-9.436%	4	115	+254.952%
2025-09-17	68.4700	68.4700	68.4600	68.4600	-1.723%	2	119	+221.458%
2025-09-12	69.6700	69.6700	69.6600	69.6600	-1.929%	20	119	+215.920%
2025-09-11	70.8000	71.0300	70.8000	71.0300	-0.267%	3	131	+209.827%
2025-09-08	71.2200	71.2200	71.2200	71.2200	+9.907%	2	130	+209.000%
2025-08-22	65.8100	65.8100	64.5500	64.8000	-7.797%	10	130	+239.614%
2025-08-21	70.4300	70.4300	70.2800	70.2800	-5.652%	10	125	+213.133%
2025-08-20	73.0000	74.4900	73.0000	74.4900	+19.222%	13	115	+195.436%
2025-08-19	62.4800	62.4800	62.4800	62.4800	+2.041%	1	126	+252.225%
2025-08-18	63.5000	63.5000	61.2300	61.2300	-3.938%	4	126	+259.415%
2025-08-15	63.7400	63.7400	63.7400	63.7400	+6.767%	11	124	+245.262%
2025-08-13	59.7000	59.7000	59.7000	59.7000	-7.828%	2	113	+268.626%
2025-08-05	64.7700	64.7700	64.7700	64.7700	-2.733%	5	113	+239.771%
2025-08-01	62.5500	66.5900	62.5500	66.5900	+12.998%	3	113	+230.485%
2025-07-30	58.9300	58.9300	58.9300	58.9300	+6.008%	1	112	+273.443%
2025-07-15	56.0000	56.7400	55.5900	55.5900	-0.714%	12	112	+295.881%
2025-07-14	57.4400	57.6600	55.9900	55.9900	-9.548%	17	117	+293.052%
2025-07-10	61.9000	61.9000	61.9000	61.9000	-4.165%	5	117	+255.525%
2025-07-09	64.4700	64.5900	64.4700	64.5900	-10.515%	4	112	+240.718%
2025-06-25	72.1800	72.1800	72.1800	72.1800	-1.903%	25	112	+204.891%
2025-06-24	73.5800	73.5800	73.5800	73.5800	-9.551%	10	121	+199.089%
2025-06-18	80.9000	81.3500	80.9000	81.3500	-1.704%	2	122	+170.522%
2025-06-17	82.6100	82.7600	82.6100	82.7600	+3.463%	2	122	+165.913%
2025-06-16	79.9900	79.9900	79.9900	79.9900	-3.054%	1	122	+175.122%
2025-05-22	82.4300	82.5100	82.4300	82.5100	-11.470%	35	123	+166.719%
2025-05-15	93.4900	93.4900	93.2000	93.2000	-5.763%	3	93	+136.127%
2025-05-09	98.9000	98.9000	98.9000	98.9000	-0.151%	10	94	+122.518%
2025-05-08	99.0500	99.0500	99.0500	99.0500	-4.188%	1	94	+122.181%
2025-05-02	104.4500	104.4500	103.3800	103.3800	-2.472%	22	94	+112.875%
2025-05-01	106.0000	106.0000	106.0000	106.0000	-6.311%	1	90	+107.613%
2025-04-25	112.5500	113.1400	112.5500	113.1400	-7.087%	4	90	+94.511%
2025-04-21	121.7700	121.7700	121.7700	121.7700	-1.798%	5	89	+80.726%
2025-04-16	124.0000	124.0000	124.0000	124.0000	-0.744%	3	89	+77.476%
2025-04-14	127.0000	127.0000	124.9300	124.9300	-1.155%	6	86	+76.155%
2025-04-09	124.0500	126.3900	124.0500	126.3900	-7.066%	9	81	+74.120%
2025-04-04	136.0000	136.0000	136.0000	136.0000	+4.599%	4	82	+61.816%
2025-04-03	126.0500	131.0000	126.0500	130.0200	+6.907%	10	83	+69.259%
2025-04-01	121.6200	121.6200	121.6200	121.6200	-1.602%	2	83	+80.949%
2025-03-28	123.6000	123.6000	123.6000	123.6000	+5.398%	2	85	+78.050%
2025-03-24	117.2700	117.2700	117.2700	117.2700	-4.386%	1	85	+87.661%
2025-03-21	124.4700	124.4700	122.6500	122.6500	-1.232%	12	85	+79.429%
2025-03-20	124.1800	124.1800	124.1800	124.1800	-10.886%	1	85	+77.219%
2025-03-12	139.3300	139.3500	139.3300	139.3500	-2.197%	10	85	+57.926%
2025-03-10	129.9500	142.4800	129.9500	142.4800	+13.784%	2	85	+54.457%
2025-03-06	125.2200	125.2200	125.2200	125.2200	-13.861%	5	82	+75.747%
2025-03-04	145.3900	145.3900	145.3700	145.3700	+14.240%	10	82	+51.386%
2025-03-03	127.2500	127.2500	127.2500	127.2500	-5.741%	1	82	+72.943%
2025-02-25	136.1800	137.7600	135.0000	135.0000	+11.598%	12	82	+63.015%
2025-02-24	120.8500	120.9700	120.8500	120.9700	+12.478%	4	82	+81.921%
2025-02-19	106.1000	107.5500	106.1000	107.5500	+3.364%	11	84	+104.621%
2025-02-14	103.5600	104.0500	103.5200	104.0500	-3.666%	10	72	+111.504%
2025-02-13	108.0100	108.0100	108.0100	108.0100	-0.268%	20	72	+103.750%
2025-02-11	108.3000	108.3000	108.3000	108.3000	-2.748%	1	72	+103.204%
2025-02-04	111.3600	111.3600	111.3600	111.3600	-4.821%	1	72	+97.620%
2025-02-03	122.1000	122.1000	117.0000	117.0000	+3.558%	12	71	+88.094%
2025-01-31	112.9800	112.9800	112.9800	112.9800	-8.370%	2	73	+94.787%
2025-01-27	123.3000	123.3000	123.3000	123.3000	+10.981%	1	73	+78.483%
2025-01-24	111.1000	111.1000	111.1000	111.1000	+1.147%	2	73	+98.083%
2025-01-23	109.2000	110.0700	109.2000	109.8400	-1.665%	32	73	+100.355%
2025-01-22	111.7000	111.7000	111.7000	111.7000	-1.819%	1	42	+97.019%
2025-01-17	113.7700	113.7700	113.7700	113.7700	-1.070%	6	45	+93.434%
2025-01-16	115.0000	115.0000	115.0000	115.0000	-8.015%	2	45	+91.365%
2025-01-13	124.7000	125.0200	124.7000	125.0200	+1.255%	2	45	+76.028%
2025-01-08	125.7500	125.7500	123.4700	123.4700	-6.462%	3	44	+78.238%
2025-01-02	132.0000	132.0000	132.0000	132.0000	+0.887%	1	44	+66.720%
2024-12-31	129.8700	130.8400	129.6000	130.8400	+3.024%	8	36	+68.198%
2024-12-30	125.4700	127.0000	125.4700	127.0000	+1.820%	3	36	+73.283%
2024-12-27	124.8200	124.8200	124.6800	124.7300	-0.455%	14	35	+76.437%
2024-12-26	125.3000	125.3000	125.3000	125.3000	-0.421%	1	35	+75.634%
2024-12-23	125.8300	125.8300	125.8300	125.8300	+1.206%	1	35	+74.895%
2024-12-20	131.3700	131.3700	124.3300	124.3300	-5.753%	17	35	+77.005%
2024-12-19	128.3000	132.4400	128.0500	131.9200	+15.466%	6	22	+66.821%
2024-12-16	115.5500	115.5500	114.2500	114.2500	-5.407%	2	18	+92.621%
2024-12-13	120.7800	120.7800	120.7800	120.7800	-3.476%	2	18	+82.207%
2024-12-12	124.9300	125.1300	124.9300	125.1300	-4.525%	3	17	+75.873%
2024-12-11	131.0600	131.0600	131.0600	131.0600	-4.056%	4	14	+67.915%
2024-12-10	137.6000	137.6000	136.6000	136.6000	-2.149%	11	18	+61.105%
2024-12-09	139.6000	139.6000	139.6000	139.6000	+1.269%	1	29	+57.643%
2024-12-06	141.7000	141.7000	137.8500	137.8500	-2.717%	70	28	+59.645%
2024-12-04	142.0000	142.0000	141.7000	141.7000	-0.978%	9	9	+55.307%
2024-12-03	143.0000	143.1000	143.0000	143.1000	-5.855%	2	8	+53.788%
2024-11-26	150.9800	152.0000	150.9800	152.0000	+13.433%	2	8	+44.783%
2024-11-19	134.0000	134.0000	134.0000	134.0000	-9.734%	1	8	+64.231%
2024-11-14	148.3900	148.4500	148.2400	148.4500	+6.301%	3	7	+48.245%
2024-11-13	139.6000	139.6500	139.6000	139.6500	+7.011%	2	6	+57.587%
2024-11-12	130.0000	130.5000	130.0000	130.5000	+2.594%	2	5	+68.636%
2024-11-11	127.2000	127.2000	127.2000	127.2000	-10.706%	1	3	+73.011%
2024-11-08	142.4500	142.4500	142.4500	142.4500	-4.556%	2	2	+54.489%
2024-10-30	149.2500	149.2500	149.2500	149.2500	0.000%	1	1	+47.451%