Dark

MSTR20270115P320
MSTR Jan 15 2027 320.00 Put (MSTR270115P00320000)
option OPRA

EOD

Jun 26, 2026

240.60+2.540%(+5.96)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	234.1300	240.6000	234.1300	240.6000	+2.540%	102	59	0.000%
2026-06-25	234.6400	234.6400	234.6400	234.6400	+9.650%	1	59	+2.540%
2026-06-23	213.9900	213.9900	213.9900	213.9900	+4.779%	1	276	+12.435%
2026-06-11	204.2300	204.2300	204.2300	204.2300	+9.010%	2	316	+17.808%
2026-06-02	187.3000	187.3500	187.3000	187.3500	+6.783%	16	316	+28.423%
2026-05-28	175.5100	175.5600	175.1300	175.4500	+8.169%	10	317	+37.133%
2026-05-18	157.0500	162.2000	157.0500	162.2000	+9.049%	2	317	+48.335%
2026-05-13	148.7400	148.7400	148.7400	148.7400	-0.040%	1	316	+61.759%
2026-05-12	148.8000	148.8000	148.8000	148.8000	-1.522%	1	316	+61.694%
2026-05-07	150.9500	151.1000	150.9500	151.1000	-6.091%	2	316	+59.232%
2026-04-30	161.0500	161.0500	160.9000	160.9000	-0.421%	2	316	+49.534%
2026-04-17	161.5800	161.5800	161.5800	161.5800	-19.672%	1	317	+48.905%
2026-04-02	202.6000	202.6900	199.2500	201.1500	+1.427%	20	312	+19.612%
2026-04-01	195.2400	198.3200	195.2400	198.3200	+0.430%	20	312	+21.319%
2026-03-31	198.3900	198.5400	197.4700	197.4700	+6.075%	30	300	+21.841%
2026-03-23	186.1600	186.1600	186.1600	186.1600	+4.549%	1	287	+29.244%
2026-03-04	178.0600	178.0600	178.0600	178.0600	-6.432%	4	286	+35.123%
2026-02-09	186.6800	190.3000	186.6800	190.3000	-1.281%	2	286	+26.432%
2026-02-06	199.2000	199.2000	192.7200	192.7700	-7.558%	3	288	+24.812%
2026-02-05	208.5300	208.5300	208.5300	208.5300	+6.203%	3	288	+15.379%
2026-02-04	196.3500	196.3500	196.3500	196.3500	+16.563%	1	288	+22.536%
2026-01-26	168.5500	168.5500	168.4500	168.4500	+1.433%	2	289	+42.832%
2026-01-23	166.0800	166.0900	166.0700	166.0700	-2.855%	3	291	+44.879%
2026-01-21	171.5000	171.5000	170.8300	170.9500	+4.016%	4	294	+40.743%
2026-01-05	164.3500	164.3500	164.3500	164.3500	-5.790%	1	319	+46.395%
2025-12-31	174.4500	174.4500	174.4500	174.4500	+1.952%	20	319	+37.919%
2025-12-30	171.1100	171.1100	171.1100	171.1100	-0.696%	1	319	+40.611%
2025-12-29	168.7700	172.3100	168.7700	172.3100	+0.209%	2	320	+39.632%
2025-12-26	171.9500	171.9500	171.9500	171.9500	+0.691%	2	321	+39.924%
2025-12-24	170.7700	170.7700	170.7700	170.7700	+3.340%	2	319	+40.891%
2025-12-22	165.2500	165.2500	165.2500	165.2500	-1.302%	2	319	+45.598%
2025-12-19	167.4300	167.4300	167.4300	167.4300	-2.145%	1	319	+43.702%
2025-12-18	171.1000	171.1000	171.1000	171.1000	+3.735%	5	319	+40.620%
2025-12-17	164.9400	164.9400	164.9400	164.9400	+3.068%	2	314	+45.871%
2025-12-15	160.0300	160.0300	160.0300	160.0300	+8.392%	1	314	+50.347%
2025-12-09	154.1300	154.1300	147.6400	147.6400	-5.854%	5	313	+62.964%
2025-12-03	156.8200	156.8200	156.8200	156.8200	-6.616%	1	309	+53.424%
2025-12-01	167.0600	167.9300	167.0600	167.9300	+3.514%	2	308	+43.274%
2025-11-25	161.7000	162.2300	161.7000	162.2300	-0.686%	3	307	+48.308%
2025-11-21	166.6500	166.6500	163.3500	163.3500	+3.511%	4	308	+47.291%
2025-11-20	157.8100	157.8100	157.8100	157.8100	+1.355%	2	305	+52.462%
2025-11-19	155.3000	155.7000	155.3000	155.7000	+13.816%	16	303	+54.528%
2025-11-18	136.8300	136.8300	136.8000	136.8000	-3.926%	2	301	+75.877%
2025-11-14	142.3900	142.3900	142.3900	142.3900	+2.498%	1	301	+68.973%
2025-11-13	139.4500	139.4500	138.9200	138.9200	+14.905%	3	302	+73.193%
2025-11-11	120.9000	120.9000	120.9000	120.9000	+3.777%	2	300	+99.007%
2025-11-10	116.5000	116.5000	116.5000	116.5000	-4.937%	1	300	+106.524%
2025-11-07	129.4000	129.4000	122.5500	122.5500	+0.204%	3	300	+96.328%
2025-11-06	120.7200	122.3000	119.0900	122.3000	+7.706%	9	301	+96.729%
2025-11-05	113.5500	113.5500	113.5500	113.5500	+0.354%	1	309	+111.889%
2025-11-04	113.1500	113.1500	113.1500	113.1500	+11.577%	1	308	+112.638%
2025-10-31	102.0000	102.0000	101.4100	101.4100	-0.967%	3	308	+137.255%
2025-10-30	102.4000	102.4000	102.4000	102.4000	+3.236%	50	309	+134.961%
2025-10-29	99.1900	99.1900	99.1900	99.1900	+11.125%	4	277	+142.565%
2025-10-27	89.2600	89.2800	89.2600	89.2600	-4.073%	5	284	+169.550%
2025-10-24	92.8500	93.0500	92.8500	93.0500	-5.533%	2	284	+158.571%
2025-10-17	98.5000	98.5000	98.5000	98.5000	0.000%	3	284	+144.264%
2025-10-16	94.1000	98.5000	94.1000	98.5000	+8.182%	8	284	+144.264%
2025-10-15	87.7500	91.0500	87.7500	91.0500	+4.667%	2	285	+164.250%
2025-10-14	86.9900	86.9900	86.9900	86.9900	+2.546%	1	286	+176.584%
2025-10-13	86.1500	86.2000	84.8300	84.8300	+0.784%	3	287	+183.626%
2025-10-10	80.6000	84.4500	79.8000	84.1700	+4.171%	9	287	+185.850%
2025-10-09	78.9500	80.8000	78.9500	80.8000	+3.259%	3	292	+197.772%
2025-10-08	78.2500	78.2500	78.2500	78.2500	+3.096%	1	292	+207.476%
2025-10-07	74.3100	75.9000	74.3100	75.9000	+11.831%	5	288	+216.996%
2025-10-06	68.0500	68.0500	67.8700	67.8700	-8.789%	15	288	+254.501%
2025-10-01	75.1500	75.1500	74.4100	74.4100	-3.614%	2	276	+223.344%
2025-09-29	77.6000	78.7000	77.2000	77.2000	+5.623%	6	276	+211.658%
2025-09-24	73.1400	73.1400	72.7500	73.0900	+0.995%	6	275	+229.183%
2025-09-23	72.4500	72.4500	72.3700	72.3700	+0.097%	7	269	+232.458%
2025-09-22	72.3000	72.3000	72.3000	72.3000	+3.433%	1	276	+232.780%
2025-09-19	70.7600	70.7600	69.9000	69.9000	+4.018%	2	277	+244.206%
2025-09-18	67.2000	67.2000	67.2000	67.2000	-7.565%	1	277	+258.036%
2025-09-16	72.7000	72.7000	72.7000	72.7000	-5.523%	1	277	+230.949%
2025-09-15	76.9000	77.5800	76.9000	76.9500	+0.812%	15	278	+212.671%
2025-09-11	76.8000	76.8000	75.9800	76.3300	+3.163%	5	276	+215.210%
2025-09-10	74.6800	74.6800	73.9900	73.9900	-3.884%	4	274	+225.179%
2025-09-09	76.1000	76.9800	76.1000	76.9800	-0.156%	5	278	+212.549%
2025-09-08	80.0500	80.0500	77.1000	77.1000	-1.344%	4	273	+212.062%
2025-09-05	78.5000	80.5300	78.1500	78.1500	-1.574%	5	276	+207.869%
2025-09-04	81.8000	81.8100	78.8500	79.4000	+2.650%	11	278	+203.023%
2025-09-03	77.4100	77.4100	77.3500	77.3500	+4.386%	6	273	+211.054%
2025-09-02	73.4000	74.1000	73.4000	74.1000	-2.243%	3	270	+224.696%
2025-08-28	74.2400	75.8000	74.2400	75.8000	+8.286%	2	271	+217.414%
2025-08-22	70.0000	70.0000	70.0000	70.0000	-4.723%	3	269	+243.714%
2025-08-20	80.3000	80.3000	73.4700	73.4700	+0.232%	17	266	+227.481%
2025-08-19	73.3000	73.3000	73.3000	73.3000	+11.179%	1	265	+228.240%
2025-08-18	68.8500	69.1000	65.9300	65.9300	-5.068%	3	266	+264.933%
2025-08-15	69.4500	69.4500	69.4500	69.4500	+5.307%	1	266	+246.436%
2025-08-14	65.9500	65.9500	65.9500	65.9500	+6.888%	1	265	+264.822%
2025-08-08	61.7000	61.7000	61.7000	61.7000	+2.152%	1	264	+289.951%
2025-07-31	60.4000	60.4000	60.4000	60.4000	-1.709%	2	263	+298.344%
2025-07-23	60.7200	61.4500	60.7200	61.4500	-2.460%	34	265	+291.538%
2025-07-18	63.0000	63.0000	63.0000	63.0000	+10.275%	2	264	+281.905%
2025-07-17	58.7400	58.7400	56.5500	57.1300	-3.087%	30	262	+321.145%
2025-07-16	59.4000	59.7000	58.9500	58.9500	-1.602%	7	236	+308.142%
2025-07-15	59.9700	59.9700	59.9100	59.9100	-0.811%	9	237	+301.602%
2025-07-14	61.2800	61.2800	60.4000	60.4000	-5.772%	10	242	+298.344%
2025-07-11	63.0000	64.1000	63.0000	64.1000	-3.855%	2	239	+275.351%
2025-07-10	66.6700	66.6700	66.6700	66.6700	-1.580%	5	240	+260.882%
2025-07-09	67.7400	67.7400	67.7400	67.7400	-6.771%	5	235	+255.182%
2025-07-08	72.6600	72.6600	72.6600	72.6600	+0.498%	1	235	+231.131%
2025-07-03	72.3000	72.3000	72.3000	72.3000	-9.568%	5	230	+232.780%
2025-07-01	79.9500	79.9500	79.9500	79.9500	+3.295%	1	230	+200.938%
2025-06-25	77.4000	77.4000	77.4000	77.4000	-1.376%	10	230	+210.853%
2025-06-24	78.4800	78.4800	78.4800	78.4800	-5.786%	10	230	+206.575%
2025-06-23	83.3000	83.3000	83.3000	83.3000	-1.746%	5	230	+188.836%
2025-06-20	86.6200	86.6200	84.2000	84.7800	-3.659%	138	260	+183.793%
2025-06-17	88.0000	88.0000	88.0000	88.0000	+0.975%	1	219	+173.409%
2025-06-09	87.1500	87.1500	87.1500	87.1500	-5.148%	1	218	+176.076%
2025-06-02	91.8800	91.8800	91.8800	91.8800	-5.473%	5	218	+161.863%
2025-05-27	98.1500	98.1500	96.4000	97.2000	+2.316%	302	218	+147.531%
2025-05-23	95.0000	95.0000	95.0000	95.0000	+3.261%	2	66	+153.263%
2025-05-21	92.0000	92.0000	92.0000	92.0000	-6.142%	1	66	+161.522%
2025-05-14	98.4500	98.4500	97.3700	98.0200	-3.571%	10	65	+145.460%
2025-05-13	103.1900	103.5000	101.6500	101.6500	-2.494%	35	73	+136.695%
2025-05-12	104.2500	104.2500	104.2500	104.2500	+0.192%	2	73	+130.791%
2025-05-09	104.0500	104.0500	104.0500	104.0500	+0.775%	10	73	+131.235%
2025-05-08	103.2500	103.2500	103.2500	103.2500	-6.890%	1	73	+133.027%
2025-05-06	110.8900	110.8900	110.8900	110.8900	-1.997%	1	73	+116.972%
2025-05-05	113.5000	113.5000	113.1500	113.1500	-1.865%	2	73	+112.638%
2025-04-29	115.3000	115.3000	115.3000	115.3000	-3.231%	1	73	+108.673%
2025-04-25	119.1500	119.1500	119.1500	119.1500	-5.098%	2	73	+101.930%
2025-04-24	121.8000	125.5500	121.8000	125.5500	-10.660%	12	72	+91.637%
2025-04-11	140.5300	140.5300	140.5300	140.5300	+1.436%	4	72	+71.209%
2025-04-10	138.5400	138.5400	138.5400	138.5400	-10.039%	3	70	+73.668%
2025-04-08	154.0000	154.0000	154.0000	154.0000	+4.527%	1	67	+56.234%
2025-04-07	145.7500	147.3300	145.7500	147.3300	+9.133%	6	67	+63.307%
2025-04-04	145.0800	145.0800	135.0000	135.0000	+6.492%	4	63	+78.222%
2025-04-02	126.7700	126.7700	126.7700	126.7700	-7.770%	1	63	+89.793%
2025-03-31	137.4500	137.4500	137.4500	137.4500	+7.956%	1	63	+75.045%
2025-03-28	125.0000	128.2500	125.0000	127.3200	+5.293%	6	63	+88.973%
2025-03-24	120.9200	120.9200	120.9200	120.9200	-8.636%	2	61	+98.975%
2025-03-20	132.3500	132.3500	132.3500	132.3500	+1.031%	5	59	+81.791%
2025-03-19	131.0000	131.0000	131.0000	131.0000	-4.078%	1	59	+83.664%
2025-03-17	136.5700	136.5700	136.5700	136.5700	+1.994%	1	59	+76.173%
2025-03-14	133.9000	133.9000	133.9000	133.9000	-7.297%	10	59	+79.686%
2025-03-13	145.9600	147.0600	144.4000	144.4400	-4.848%	18	65	+66.574%
2025-03-11	152.5700	152.5700	151.8000	151.8000	-5.125%	2	65	+58.498%
2025-03-10	160.0000	160.0000	160.0000	160.0000	+18.168%	1	66	+50.375%
2025-03-06	135.4000	135.4000	135.4000	135.4000	-5.972%	1	66	+77.696%
2025-03-04	152.9900	153.0000	144.0000	144.0000	-4.313%	11	65	+67.083%
2025-03-03	133.8200	150.4900	133.8200	150.4900	+4.261%	2	66	+59.878%
2025-02-25	144.0000	145.2500	144.0000	144.3400	+13.430%	8	66	+66.690%
2025-02-24	127.2500	127.2500	127.2500	127.2500	+1.637%	1	66	+89.077%
2025-02-21	118.5000	125.2000	118.5000	125.2000	+7.054%	28	66	+92.173%
2025-02-20	118.0000	118.0000	116.9500	116.9500	+2.068%	7	65	+105.729%
2025-02-19	114.5800	114.5800	114.5800	114.5800	+3.346%	1	60	+109.984%
2025-02-14	112.9300	112.9300	110.8700	110.8700	-4.865%	4	60	+117.011%
2025-02-13	116.5400	116.5400	116.5400	116.5400	+1.987%	1	60	+106.453%
2025-02-12	114.2700	114.2700	114.2700	114.2700	-1.508%	1	60	+110.554%
2025-02-11	116.0200	116.0200	116.0200	116.0200	+0.520%	1	60	+107.378%
2025-02-10	115.2800	115.4200	115.2800	115.4200	+0.540%	2	60	+108.456%
2025-02-07	114.5000	114.8000	114.5000	114.8000	-2.918%	4	60	+109.582%
2025-02-04	118.4300	118.4300	118.2500	118.2500	-8.262%	2	59	+103.467%
2025-02-03	128.9000	128.9000	128.9000	128.9000	+8.868%	10	59	+86.656%
2025-01-31	118.4000	118.4000	118.4000	118.4000	-8.430%	2	49	+103.209%
2025-01-27	129.3000	129.3000	129.3000	129.3000	+10.598%	1	49	+86.079%
2025-01-24	116.9100	116.9100	116.9100	116.9100	-3.011%	2	49	+105.799%
2025-01-17	120.9800	120.9800	120.5400	120.5400	-0.741%	8	52	+99.602%
2025-01-16	121.4400	121.4400	121.4400	121.4400	-1.268%	1	52	+98.123%
2025-01-15	123.0000	123.0000	123.0000	123.0000	-6.868%	1	52	+95.610%
2025-01-13	130.8000	132.0700	130.6000	132.0700	-0.737%	12	53	+82.176%
2025-01-10	133.2300	133.2300	133.0500	133.0500	+0.971%	4	42	+80.834%
2025-01-06	129.7600	131.7700	129.7600	131.7700	+1.362%	3	41	+82.591%
2025-01-03	138.8500	138.8500	130.0000	130.0000	-5.551%	18	41	+85.077%
2025-01-02	137.6400	137.6400	137.6400	137.6400	+0.702%	1	39	+74.804%
2024-12-30	137.1200	137.1200	131.7800	136.6800	+2.536%	4	38	+76.032%
2024-12-27	133.3000	133.3000	133.3000	133.3000	-4.321%	2	37	+80.495%
2024-12-20	139.3200	139.3200	139.3200	139.3200	-0.315%	2	36	+72.696%
2024-12-19	128.8200	139.7600	128.8200	139.7600	+8.173%	26	36	+72.152%
2024-12-18	126.2600	129.2000	126.2600	129.2000	+5.007%	5	32	+86.223%
2024-12-17	122.8700	123.0400	122.8700	123.0400	-7.987%	12	29	+95.546%
2024-12-12	131.6300	133.9900	131.6300	133.7200	-2.423%	18	29	+79.928%
2024-12-11	137.0400	137.0400	137.0400	137.0400	-9.694%	2	13	+75.569%
2024-12-05	141.1500	151.7500	141.1500	151.7500	+1.167%	8	12	+58.550%
2024-12-03	152.1500	152.1500	150.0000	150.0000	0.000%	2	15	+60.400%
2024-12-02	150.0000	150.0000	150.0000	150.0000	-1.672%	1	14	+60.400%
2024-11-25	156.1500	158.2000	152.5500	152.5500	-0.483%	5	13	+57.719%
2024-11-22	153.2900	153.2900	153.2900	153.2900	-6.468%	2	12	+56.957%
2024-11-21	149.0100	163.8900	149.0100	163.8900	+9.625%	3	12	+46.806%
2024-11-20	145.0000	149.5000	145.0000	149.5000	+5.654%	3	11	+60.936%
2024-11-19	142.7300	142.7300	141.5000	141.5000	-8.974%	2	10	+70.035%
2024-11-14	155.4500	155.4500	155.4500	155.4500	+12.808%	1	8	+54.776%
2024-11-13	137.8000	137.8000	137.8000	137.8000	-1.991%	1	8	+74.601%
2024-11-12	142.9500	142.9500	137.0000	140.6000	+3.413%	7	8	+71.124%
2024-11-11	137.8000	138.1400	135.9600	135.9600	0.000%	4	4	+76.964%