Dark

MSTR20270115P330
MSTR Jan 15 2027 330.00 Put (MSTR270115P00330000)
option OPRA

EOD

Jun 29, 2026

237.07-2.844%(-6.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	243.7800	243.7800	237.0700	237.0700	-2.844%	2	43	0.000%
2026-06-26	244.7300	244.7300	244.0000	244.0100	+0.111%	323	166	-2.844%
2026-06-25	243.7400	243.7400	243.7400	243.7400	+8.691%	1	199	-2.737%
2026-06-23	224.2500	224.2500	224.2500	224.2500	+9.390%	1	326	+5.717%
2026-06-12	205.0000	205.0000	205.0000	205.0000	-4.585%	2	327	+15.644%
2026-06-10	214.8500	214.8500	214.8500	214.8500	+0.421%	3	329	+10.342%
2026-06-09	215.0000	215.0000	213.9500	213.9500	+5.394%	2	332	+10.806%
2026-06-03	203.0000	203.0000	203.0000	203.0000	+2.707%	1	332	+16.783%
2026-06-02	195.3900	197.6500	195.3900	197.6500	+7.081%	2	331	+19.944%
2026-05-28	184.5800	184.5800	184.5800	184.5800	+15.673%	1	329	+28.438%
2026-05-07	159.5700	159.5700	159.5700	159.5700	-4.734%	1	329	+48.568%
2026-04-17	170.6800	171.0400	167.5000	167.5000	-20.616%	5	330	+41.534%
2026-04-02	211.0000	211.0000	211.0000	211.0000	+1.306%	1	330	+12.355%
2026-04-01	206.0900	208.2900	205.5700	208.2800	+0.439%	20	330	+13.823%
2026-03-31	208.0000	208.3300	207.3700	207.3700	-0.865%	30	310	+14.322%
2026-03-30	202.4900	209.3400	202.4900	209.1800	+9.662%	20	280	+13.333%
2026-03-18	190.7500	190.7500	190.7500	190.7500	-1.058%	1	260	+24.283%
2026-03-13	192.7900	192.7900	192.7900	192.7900	-2.137%	3	261	+22.968%
2026-03-12	197.0000	197.0000	197.0000	197.0000	-2.639%	2	264	+20.340%
2026-03-03	202.3400	202.3400	202.3400	202.3400	+1.576%	4	271	+17.164%
2026-03-02	199.2000	199.2000	199.2000	199.2000	-2.348%	1	267	+19.011%
2026-02-27	203.9900	203.9900	203.9900	203.9900	+3.785%	10	266	+16.216%
2026-02-25	196.5500	196.5500	196.5500	196.5500	-3.296%	3	263	+20.616%
2026-02-19	203.2500	203.2500	203.2500	203.2500	+0.644%	1	263	+16.640%
2026-02-17	201.9500	201.9500	201.9500	201.9500	+0.975%	1	262	+17.390%
2026-02-13	201.7500	201.7500	200.0000	200.0000	-4.379%	105	197	+18.535%
2026-02-12	209.2000	209.2000	209.1600	209.1600	+2.842%	6	197	+13.344%
2026-02-06	203.3800	203.3800	203.3800	203.3800	-8.606%	1	196	+16.565%
2026-02-05	222.5200	222.5300	222.5200	222.5300	+11.908%	5	197	+6.534%
2026-02-03	198.6300	198.8500	198.6200	198.8500	+3.004%	5	198	+19.221%
2026-02-02	193.0500	193.0500	193.0500	193.0500	+8.810%	1	195	+22.802%
2026-01-26	176.2300	177.4200	176.2300	177.4200	-1.362%	7	196	+33.621%
2026-01-21	180.8000	180.8000	179.8700	179.8700	+8.814%	2	200	+31.801%
2026-01-14	162.1100	165.6500	162.1100	165.3000	-2.189%	6	201	+43.418%
2026-01-13	169.0000	169.0000	169.0000	169.0000	-6.189%	4	203	+40.278%
2026-01-09	180.1500	180.1500	180.1500	180.1500	-0.415%	1	199	+31.596%
2025-12-30	180.9000	180.9000	180.9000	180.9000	+1.915%	1	199	+31.050%
2025-12-29	177.5000	177.5000	177.5000	177.5000	-0.838%	1	200	+33.561%
2025-12-24	179.0000	179.0000	179.0000	179.0000	-0.831%	25	193	+32.441%
2025-12-23	180.5000	180.5000	180.5000	180.5000	+6.995%	25	193	+31.341%
2025-12-11	168.7000	168.7000	168.7000	168.7000	+1.188%	1	193	+40.528%
2025-12-08	166.7200	166.7200	166.7200	166.7200	-3.126%	1	193	+42.196%
2025-11-25	169.9000	172.1000	169.9000	172.1000	+2.398%	91	193	+37.751%
2025-11-24	168.0700	168.0700	168.0700	168.0700	-2.410%	1	228	+41.054%
2025-11-21	170.2000	174.0500	170.2000	172.2200	+1.009%	3	228	+37.655%
2025-11-20	168.7800	170.5000	168.7800	170.5000	+4.294%	3	226	+39.044%
2025-11-19	163.7500	163.7500	163.4800	163.4800	+3.962%	6	228	+45.015%
2025-11-17	157.2500	157.2500	157.2500	157.2500	+2.237%	1	230	+50.760%
2025-11-14	153.8100	153.8100	153.8100	153.8100	+5.349%	25	229	+54.132%
2025-11-13	146.0000	146.0000	146.0000	146.0000	+5.997%	3	229	+62.377%
2025-11-12	137.7400	137.7400	137.7400	137.7400	+4.881%	8	232	+72.114%
2025-11-07	138.0000	138.0000	131.3300	131.3300	+1.218%	3	232	+80.515%
2025-11-06	124.2500	129.7500	124.2500	129.7500	+7.231%	5	233	+82.713%
2025-11-05	121.2000	121.2000	121.0000	121.0000	+13.243%	3	235	+95.926%
2025-10-31	106.8500	106.8500	106.8500	106.8500	-4.041%	1	236	+121.872%
2025-10-30	111.3500	111.3500	111.3500	111.3500	+11.350%	4	235	+112.905%
2025-10-24	99.8500	100.0500	99.8500	100.0000	-1.961%	41	239	+137.070%
2025-10-22	102.0000	102.0000	102.0000	102.0000	+5.754%	4	238	+132.422%
2025-10-21	99.3900	99.3900	96.4500	96.4500	+0.416%	2	238	+145.796%
2025-10-20	96.0500	96.0500	96.0500	96.0500	-8.524%	1	239	+146.819%
2025-10-17	104.4600	105.0000	104.4600	105.0000	+8.808%	4	240	+125.781%
2025-10-16	96.3600	96.5000	96.3600	96.5000	+2.095%	7	241	+145.668%
2025-10-15	94.5200	94.5200	94.5200	94.5200	+2.795%	1	244	+150.815%
2025-10-14	91.9500	91.9500	91.9500	91.9500	+1.233%	1	243	+157.825%
2025-10-13	90.0500	90.8300	90.0500	90.8300	+5.249%	2	244	+161.004%
2025-10-09	83.7500	86.3000	83.7500	86.3000	+3.601%	3	244	+174.705%
2025-10-08	82.6800	83.4000	82.4800	83.3000	+14.219%	4	246	+184.598%
2025-10-06	72.4000	72.9300	72.1500	72.9300	-0.843%	22	244	+225.065%
2025-10-02	73.6000	73.6000	73.5500	73.5500	-13.926%	7	232	+222.325%
2025-09-30	84.7500	85.4500	84.7500	85.4500	+2.766%	4	232	+177.437%
2025-09-29	83.1500	83.1500	83.1500	83.1500	-9.354%	3	228	+185.111%
2025-09-26	91.7300	91.7300	91.7300	91.7300	+12.815%	1	226	+158.443%
2025-09-24	77.8400	81.3200	77.8400	81.3100	+1.701%	16	227	+191.563%
2025-09-23	77.3300	79.9500	77.3300	79.9500	+0.251%	3	213	+196.523%
2025-09-22	79.7500	79.7500	79.7500	79.7500	+3.949%	20	213	+197.266%
2025-09-19	77.0300	77.8000	76.7200	76.7200	+5.182%	54	213	+209.007%
2025-09-18	72.7500	72.9400	71.2500	72.9400	-6.845%	26	169	+225.021%
2025-09-16	78.3000	78.3000	78.3000	78.3000	-5.980%	1	174	+202.771%
2025-09-15	83.2800	83.2800	83.2800	83.2800	+3.918%	3	174	+184.666%
2025-09-12	80.1400	80.1400	80.1400	80.1400	-2.636%	3	175	+195.820%
2025-09-09	82.1200	83.3100	82.1200	82.3100	-0.242%	25	173	+188.021%
2025-09-08	82.2800	82.5100	82.2800	82.5100	-0.889%	2	177	+187.323%
2025-09-05	84.4000	84.4000	83.2500	83.2500	+0.909%	2	175	+184.769%
2025-09-03	80.3900	82.5000	80.3900	82.5000	+2.357%	22	174	+187.358%
2025-08-29	80.6000	80.6000	80.6000	80.6000	+3.241%	2	161	+194.132%
2025-08-27	78.0700	78.0700	78.0700	78.0700	-1.364%	5	161	+203.663%
2025-08-25	79.1500	79.1500	79.1500	79.1500	-1.787%	1	161	+199.520%
2025-08-20	86.0000	86.0000	80.5900	80.5900	-0.568%	20	161	+194.168%
2025-08-19	79.5000	81.0500	79.5000	81.0500	+10.048%	2	155	+192.498%
2025-08-14	73.6500	73.6500	73.6500	73.6500	+3.195%	2	155	+221.887%
2025-08-01	71.3700	71.3700	71.3700	71.3700	+10.105%	2	153	+232.170%
2025-07-24	64.8200	64.8200	64.8200	64.8200	-2.011%	1	151	+265.736%
2025-07-23	66.1500	66.1500	66.1500	66.1500	+3.198%	1	152	+258.382%
2025-07-15	64.2000	64.2000	64.1000	64.1000	-2.137%	5	152	+269.844%
2025-07-14	65.5000	65.5000	65.5000	65.5000	-8.289%	1	157	+261.939%
2025-07-10	71.4200	71.4200	71.4200	71.4200	-8.082%	5	158	+231.938%
2025-07-08	77.7000	77.7000	77.7000	77.7000	-16.801%	1	158	+205.109%
2025-06-18	93.3900	93.3900	93.3900	93.3900	+2.615%	1	160	+153.849%
2025-06-16	90.5500	91.0100	90.5500	91.0100	+0.011%	7	160	+160.488%
2025-06-11	91.0000	91.0000	91.0000	91.0000	-8.053%	5	161	+160.516%
2025-05-29	99.0500	99.0500	98.9700	98.9700	-4.358%	4	161	+139.537%
2025-05-27	103.4800	103.4800	103.4800	103.4800	+1.371%	1	163	+129.097%
2025-05-23	102.0800	102.0800	102.0800	102.0800	+8.113%	14	168	+132.239%
2025-05-20	94.4200	94.4200	94.4200	94.4200	-13.217%	1	168	+151.080%
2025-05-12	110.5400	110.5400	108.8000	108.8000	-1.163%	3	168	+117.895%
2025-05-09	108.7100	110.0800	108.7100	110.0800	-4.253%	16	168	+115.362%
2025-05-07	114.2900	115.0300	114.0500	114.9700	-2.568%	19	164	+106.202%
2025-05-06	118.3800	118.4300	117.1500	118.0000	-0.899%	41	162	+100.907%
2025-05-05	120.6400	120.6400	119.0700	119.0700	-1.595%	2	149	+99.101%
2025-04-30	124.6600	124.8200	121.0000	121.0000	-4.196%	8	150	+95.926%
2025-04-28	126.3000	126.3000	126.3000	126.3000	-2.584%	1	150	+87.704%
2025-04-24	128.0000	129.6500	128.0000	129.6500	-6.092%	5	150	+82.854%
2025-04-15	138.0600	138.0600	138.0600	138.0600	-5.594%	1	150	+71.715%
2025-04-10	147.9700	147.9700	146.2400	146.2400	+2.812%	2	149	+62.110%
2025-04-09	148.7300	148.7300	139.6100	142.2400	-14.236%	7	148	+66.669%
2025-04-08	165.8500	165.8500	165.8500	165.8500	+14.727%	1	148	+42.942%
2025-04-04	144.5600	144.5600	144.5600	144.5600	+3.139%	2	148	+63.994%
2025-04-03	140.1600	140.1600	140.1600	140.1600	+8.115%	1	147	+69.142%
2025-03-26	129.6400	129.6400	129.6400	129.6400	+4.170%	1	147	+82.868%
2025-03-25	124.8500	124.8500	124.4500	124.4500	-0.400%	6	147	+90.494%
2025-03-24	126.8500	129.6500	124.9500	124.9500	-11.383%	8	146	+89.732%
2025-03-19	141.0000	141.0000	141.0000	141.0000	-11.209%	1	140	+68.135%
2025-03-11	158.8000	158.8000	158.8000	158.8000	-1.244%	1	140	+49.288%
2025-03-04	160.8000	160.8000	160.8000	160.8000	+6.083%	1	140	+47.432%
2025-02-25	144.4000	151.5800	144.4000	151.5800	+21.303%	20	139	+56.399%
2025-02-21	124.9600	124.9600	124.9600	124.9600	+5.318%	2	139	+89.717%
2025-02-19	119.0000	119.0000	118.6500	118.6500	+1.410%	9	139	+99.806%
2025-02-18	117.0000	117.0000	117.0000	117.0000	-0.679%	1	139	+102.624%
2025-02-14	117.8000	117.8000	117.8000	117.8000	-1.628%	2	140	+101.248%
2025-02-11	119.7500	119.7500	119.7500	119.7500	-1.033%	1	140	+97.971%
2025-02-10	121.0000	121.0000	121.0000	121.0000	-0.941%	1	140	+95.926%
2025-02-07	124.1000	124.1000	121.0000	122.1500	-3.591%	38	139	+94.081%
2025-02-06	124.9400	126.7000	124.8800	126.7000	+0.876%	16	142	+87.111%
2025-02-03	136.9000	136.9000	125.6000	125.6000	-5.988%	3	141	+88.750%
2025-01-27	133.6000	133.6000	133.6000	133.6000	+8.398%	1	144	+77.448%
2025-01-24	123.2500	123.2500	123.2500	123.2500	-2.415%	2	145	+92.349%
2025-01-23	126.3000	126.3000	126.3000	126.3000	+3.491%	1	146	+87.704%
2025-01-21	123.2500	123.2500	122.0400	122.0400	-4.094%	49	147	+94.256%
2025-01-17	126.0000	127.6600	126.0000	127.2500	-1.127%	22	181	+86.303%
2025-01-16	128.1000	128.7000	128.1000	128.7000	-0.426%	3	181	+84.204%
2025-01-15	129.2500	129.2500	129.2500	129.2500	-3.205%	1	181	+83.420%
2025-01-14	132.7500	133.5300	132.7500	133.5300	-1.960%	2	181	+77.541%
2025-01-13	136.2000	136.2000	136.2000	136.2000	+0.517%	1	182	+74.060%
2025-01-10	141.6500	141.6500	133.8000	135.5000	-1.847%	50	181	+74.959%
2025-01-08	138.4700	138.9500	138.0500	138.0500	+0.218%	3	167	+71.728%
2025-01-07	140.6000	140.6000	137.7500	137.7500	+0.109%	2	167	+72.102%
2025-01-06	137.6200	137.6200	137.6000	137.6000	-2.962%	3	166	+72.289%
2025-01-03	141.8000	141.8000	141.8000	141.8000	-3.727%	4	169	+67.186%
2024-12-31	147.2900	147.2900	147.2900	147.2900	+5.728%	1	169	+60.955%
2024-12-30	139.3100	139.3100	139.3100	139.3100	-1.044%	1	169	+70.174%
2024-12-27	141.5300	141.5300	139.8800	140.7800	+1.012%	24	170	+68.397%
2024-12-26	139.3700	139.3700	139.3700	139.3700	-0.165%	1	168	+70.101%
2024-12-24	139.6000	139.6000	139.6000	139.6000	+0.338%	2	170	+69.821%
2024-12-23	138.5400	139.1300	138.5400	139.1300	+0.058%	2	170	+70.395%
2024-12-20	147.4200	147.4200	139.0500	139.0500	-5.008%	36	170	+70.493%
2024-12-19	145.1200	146.3800	145.1200	146.3800	+11.290%	4	173	+61.955%
2024-12-17	131.5300	131.5300	131.5300	131.5300	+2.558%	11	170	+80.240%
2024-12-16	130.1000	130.1000	128.2500	128.2500	-6.133%	2	170	+84.850%
2024-12-13	136.3900	136.6400	136.3900	136.6300	-0.741%	10	169	+73.512%
2024-12-12	138.7200	141.7800	137.6500	137.6500	-8.647%	81	174	+72.227%
2024-12-10	150.6800	150.6800	150.6800	150.6800	-0.908%	8	132	+57.333%
2024-12-09	152.0600	152.0600	152.0600	152.0600	+0.350%	12	132	+55.906%
2024-12-06	150.9800	151.5300	150.9800	151.5300	-2.270%	42	132	+56.451%
2024-12-05	155.0500	155.0500	155.0500	155.0500	-0.513%	1	132	+52.899%
2024-12-03	155.8500	155.8500	155.8500	155.8500	-3.259%	1	132	+52.114%
2024-11-27	161.1000	161.1000	161.1000	161.1000	-0.862%	1	131	+47.157%
2024-11-22	162.0000	162.5000	162.0000	162.5000	-3.389%	60	131	+45.889%
2024-11-21	156.1300	168.2000	156.1300	168.2000	+12.208%	5	101	+40.945%
2024-11-20	149.9000	149.9000	149.9000	149.9000	+2.671%	1	100	+58.152%
2024-11-19	149.9200	150.4500	146.0000	146.0000	-8.343%	4	99	+62.377%
2024-11-15	160.0000	160.0000	159.0000	159.2900	-3.079%	180	97	+48.829%
2024-11-14	164.3500	164.3500	164.3500	164.3500	+11.902%	1	7	+44.247%
2024-11-12	145.9900	149.0000	145.9900	146.8700	0.000%	7	7	+61.415%