Dark

MSTR20270115P340
MSTR Jan 15 2027 340.00 Put (MSTR270115P00340000)
option OPRA

EOD

Jun 26, 2026

254.05+0.170%(+0.43)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	254.0500	254.0500	254.0500	254.0500	+0.170%	9	45	0.000%
2026-06-25	251.3700	254.8500	251.3700	253.6200	+16.779%	3	45	+0.170%
2026-06-17	217.1800	217.1800	217.1800	217.1800	+1.605%	1	311	+16.977%
2026-06-03	213.7500	213.7500	213.7500	213.7500	+11.625%	1	311	+18.854%
2026-05-29	191.4900	191.4900	191.4900	191.4900	+6.650%	1	312	+32.670%
2026-05-18	179.6000	179.6000	179.5500	179.5500	+5.929%	10	312	+41.493%
2026-05-13	169.5000	169.5000	169.5000	169.5000	-5.281%	3	312	+49.882%
2026-04-28	178.8000	178.9500	178.8000	178.9500	+1.543%	2	315	+41.967%
2026-04-20	176.2300	176.2300	176.2300	176.2300	-17.522%	1	315	+44.158%
2026-04-06	213.6700	213.6700	213.6700	213.6700	-2.022%	3	315	+18.898%
2026-04-01	215.5500	218.1600	215.3500	218.0800	-0.188%	23	318	+16.494%
2026-03-30	212.3100	218.4900	212.3100	218.4900	+1.931%	20	299	+16.275%
2026-03-27	211.5200	214.6700	211.5200	214.3500	+5.202%	33	279	+18.521%
2026-03-20	203.7500	203.7500	203.7500	203.7500	+2.852%	1	247	+24.687%
2026-03-16	198.1000	198.1000	198.1000	198.1000	-4.760%	1	247	+28.243%
2026-03-03	208.0000	208.0000	208.0000	208.0000	-2.233%	1	248	+22.139%
2026-02-27	212.7500	212.7500	212.7500	212.7500	-0.631%	1	248	+19.412%
2026-02-17	214.1000	214.1000	214.1000	214.1000	+1.565%	8	247	+18.660%
2026-02-13	210.8000	210.8000	210.8000	210.8000	-8.555%	1	253	+20.517%
2026-02-05	230.5200	230.5200	230.5200	230.5200	+4.668%	4	253	+10.207%
2026-02-04	214.6600	220.2400	214.3500	220.2400	+18.167%	8	257	+15.351%
2026-01-26	186.3800	186.3800	186.3800	186.3800	-0.624%	1	263	+36.308%
2026-01-22	187.5500	187.5500	187.5500	187.5500	-0.793%	2	263	+35.457%
2026-01-21	189.7200	190.1100	189.0500	189.0500	+1.297%	12	264	+34.382%
2026-01-20	186.6300	186.6300	186.6300	186.6300	+4.566%	1	271	+36.125%
2026-01-16	178.4800	178.4800	178.4800	178.4800	-3.174%	1	269	+42.341%
2026-01-07	184.3300	184.3300	184.3300	184.3300	+1.347%	1	269	+37.823%
2026-01-05	181.8800	181.8800	181.8800	181.8800	-5.590%	2	271	+39.680%
2025-12-31	192.6500	192.6500	192.6500	192.6500	+1.076%	1	271	+31.871%
2025-12-29	190.6000	190.6000	190.6000	190.6000	-0.052%	1	271	+33.290%
2025-12-26	190.7000	190.7000	190.7000	190.7000	+3.557%	10	270	+33.220%
2025-12-22	184.1500	184.1500	184.1500	184.1500	+0.027%	1	280	+37.958%
2025-12-19	184.1000	184.1000	184.1000	184.1000	+7.642%	10	281	+37.996%
2025-12-10	171.0300	171.0300	171.0300	171.0300	+2.764%	1	281	+48.541%
2025-12-09	164.1400	166.4300	164.1400	166.4300	-3.109%	3	280	+52.647%
2025-12-04	171.7700	171.7700	171.7700	171.7700	+0.041%	1	280	+47.901%
2025-12-03	173.8200	174.7200	171.7000	171.7000	-0.464%	4	281	+47.962%
2025-12-02	172.5000	172.5000	172.5000	172.5000	-5.011%	1	281	+47.275%
2025-11-25	178.6700	182.7900	176.9800	181.6000	+2.750%	20	281	+39.895%
2025-11-24	181.0000	181.0000	176.7400	176.7400	-2.547%	2	281	+43.742%
2025-11-21	176.5500	184.9900	175.5000	181.3600	+5.509%	11	281	+40.081%
2025-11-19	157.6200	172.3100	157.6200	171.8900	+11.033%	16	281	+47.798%
2025-11-18	159.0700	159.0700	151.3000	154.8100	-6.403%	42	283	+64.104%
2025-11-17	165.4000	165.4000	165.4000	165.4000	+4.684%	2	280	+53.597%
2025-11-14	160.0600	162.8500	158.0000	158.0000	+2.597%	7	282	+60.791%
2025-11-13	145.2200	154.0000	144.3500	154.0000	+5.842%	30	279	+64.968%
2025-11-12	138.6000	145.5000	138.6000	145.5000	+8.907%	9	279	+74.605%
2025-11-10	133.5500	133.6000	133.5500	133.6000	-2.482%	2	271	+90.157%
2025-11-07	146.0000	146.0000	137.0000	137.0000	+2.239%	8	271	+85.438%
2025-11-06	132.3000	136.2500	132.1000	134.0000	+4.280%	77	271	+89.590%
2025-11-05	127.8000	128.5000	127.0000	128.5000	-1.078%	6	279	+97.704%
2025-11-04	128.8100	129.9000	128.8100	129.9000	+11.121%	102	277	+95.574%
2025-10-31	113.9400	116.9000	113.9400	116.9000	+13.749%	3	279	+117.322%
2025-10-27	102.7700	102.7700	102.7700	102.7700	-3.728%	1	276	+147.202%
2025-10-24	106.8500	106.8500	106.6500	106.7500	-2.600%	123	276	+137.986%
2025-10-23	109.6000	109.6000	109.6000	109.6000	-3.572%	1	212	+131.797%
2025-10-22	109.7500	113.6600	109.7500	113.6600	+10.618%	5	213	+123.518%
2025-10-20	102.7500	102.7500	102.7500	102.7500	-8.013%	1	217	+147.251%
2025-10-16	111.7000	111.7000	111.7000	111.7000	+11.510%	1	216	+127.440%
2025-10-14	100.2000	100.2000	100.1700	100.1700	+3.375%	3	216	+153.619%
2025-10-13	96.9000	96.9000	96.9000	96.9000	0.000%	2	219	+162.178%
2025-10-10	96.9000	96.9000	96.9000	96.9000	+4.813%	4	217	+162.178%
2025-10-09	91.6000	92.4500	91.6000	92.4500	+3.446%	9	213	+174.797%
2025-10-08	87.1000	91.0500	87.1000	89.3700	+1.154%	5	222	+184.268%
2025-10-07	79.9200	88.3500	79.9200	88.3500	+11.483%	12	213	+187.550%
2025-10-06	77.4500	79.2500	77.0500	79.2500	-1.148%	16	213	+220.568%
2025-10-02	79.9600	80.1700	79.9600	80.1700	-3.410%	2	209	+216.889%
2025-10-01	83.5300	83.5300	83.0000	83.0000	-7.521%	2	207	+206.084%
2025-09-30	89.9000	90.2000	89.7000	89.7500	-8.231%	6	207	+183.064%
2025-09-25	97.8000	97.8000	97.8000	97.8000	+17.337%	1	207	+159.765%
2025-09-24	83.5700	83.5700	83.3500	83.3500	+0.689%	11	208	+204.799%
2025-09-19	82.6000	82.7800	82.6000	82.7800	+5.184%	10	198	+206.898%
2025-09-18	80.0000	80.0000	78.7000	78.7000	-6.875%	5	202	+222.808%
2025-09-17	84.6000	84.6000	84.5100	84.5100	-4.724%	2	199	+200.615%
2025-09-15	88.7000	88.7000	88.7000	88.7000	+5.445%	6	199	+186.415%
2025-09-12	85.1200	85.1200	84.1200	84.1200	-4.191%	4	199	+202.009%
2025-09-11	88.5500	88.5500	87.8000	87.8000	-0.959%	102	195	+189.351%
2025-09-10	83.7200	88.6500	83.7200	88.6500	-1.060%	23	127	+186.576%
2025-09-09	88.9200	89.6000	88.9200	89.6000	+2.166%	3	128	+183.538%
2025-09-08	87.7500	87.7500	87.7000	87.7000	+0.573%	5	127	+189.681%
2025-09-05	87.2000	87.2000	87.2000	87.2000	-4.281%	1	127	+191.342%
2025-09-04	90.9500	91.1000	90.9500	91.1000	+2.949%	2	126	+178.869%
2025-09-03	88.3100	88.5300	88.3100	88.4900	+5.358%	6	127	+187.095%
2025-08-25	85.5900	85.5900	83.7900	83.9900	+1.806%	3	123	+202.476%
2025-08-22	86.6900	86.6900	82.5000	82.5000	-7.739%	3	122	+207.939%
2025-08-20	90.0000	90.0000	89.4200	89.4200	+5.324%	4	120	+184.109%
2025-08-19	85.0000	85.0000	84.9000	84.9000	+8.153%	12	122	+199.234%
2025-08-15	78.5000	78.5000	78.5000	78.5000	+8.545%	2	112	+223.631%
2025-08-12	71.3300	72.3200	71.3300	72.3200	-2.336%	3	110	+251.286%
2025-07-29	74.1000	74.1000	74.0500	74.0500	+6.287%	12	108	+243.079%
2025-07-25	69.6800	69.7200	69.6700	69.6700	+4.610%	6	108	+264.648%
2025-07-22	66.6000	66.6000	66.6000	66.6000	-2.688%	1	103	+281.456%
2025-07-15	67.9100	69.2000	67.9100	68.4400	-10.066%	9	103	+271.201%
2025-07-10	77.4000	77.4000	76.1000	76.1000	-5.618%	6	101	+233.837%
2025-07-09	80.1700	80.6300	80.1700	80.6300	-2.267%	2	97	+215.081%
2025-06-30	84.6600	84.6600	82.5000	82.5000	-12.327%	2	98	+207.939%
2025-06-23	94.1000	94.1000	94.1000	94.1000	-1.507%	2	96	+169.979%
2025-06-16	96.3700	96.5500	95.5400	95.5400	+0.042%	24	98	+165.910%
2025-06-11	95.5000	95.5000	95.5000	95.5000	+0.389%	2	92	+166.021%
2025-06-09	95.1300	95.1300	95.1300	95.1300	-9.314%	1	90	+167.056%
2025-05-23	104.9000	104.9000	104.9000	104.9000	-8.544%	2	89	+142.183%
2025-05-13	114.7000	114.7000	114.7000	114.7000	-0.967%	5	89	+121.491%
2025-05-09	115.8200	115.8200	115.8200	115.8200	-6.935%	2	89	+119.349%
2025-05-06	124.7400	124.7400	123.5300	124.4500	+1.327%	128	89	+104.138%
2025-05-05	125.3500	125.4500	122.8200	122.8200	+1.261%	6	161	+106.847%
2025-05-02	122.3600	122.4100	118.5500	121.2900	-0.582%	122	161	+109.457%
2025-05-01	126.1500	126.1500	122.0000	122.0000	-4.254%	2	185	+108.238%
2025-04-30	127.4200	127.4200	127.4200	127.4200	-0.282%	10	185	+99.380%
2025-04-29	127.7800	127.7800	127.7800	127.7800	-6.065%	10	185	+98.818%
2025-04-23	136.0300	136.0300	136.0300	136.0300	-12.125%	1	181	+86.760%
2025-04-10	152.2200	154.8000	152.2200	154.8000	+7.351%	4	180	+64.115%
2025-04-09	144.2000	144.2000	144.2000	144.2000	-16.720%	2	184	+76.179%
2025-04-08	173.1500	173.1500	173.1500	173.1500	+8.185%	1	184	+46.722%
2025-04-07	160.0500	160.0500	160.0500	160.0500	+5.748%	5	189	+58.732%
2025-04-03	148.6800	151.3500	148.6800	151.3500	+7.432%	2	189	+67.856%
2025-04-02	140.8800	140.8800	140.8800	140.8800	-2.922%	1	188	+80.331%
2025-04-01	145.8500	147.4200	145.1200	145.1200	-0.528%	3	188	+75.062%
2025-03-31	150.3800	150.3800	145.8900	145.8900	+0.055%	136	188	+74.138%
2025-03-28	141.4700	145.8100	140.6300	145.8100	+8.168%	20	121	+74.234%
2025-03-26	136.0000	136.0000	134.8000	134.8000	-12.666%	2	115	+88.464%
2025-03-18	154.3500	154.3500	154.3500	154.3500	+4.694%	5	115	+64.593%
2025-03-17	147.4300	147.4300	147.4300	147.4300	-0.907%	1	115	+72.319%
2025-03-14	147.8600	148.7800	147.8600	148.7800	-7.175%	4	115	+70.755%
2025-03-13	158.3500	161.7300	158.3200	160.2800	+0.069%	47	117	+58.504%
2025-03-12	161.3500	161.3500	160.1700	160.1700	+2.358%	19	117	+58.613%
2025-02-26	158.1100	158.1400	156.4800	156.4800	-1.399%	4	115	+62.353%
2025-02-25	158.0200	158.7000	158.0200	158.7000	+14.189%	2	111	+60.082%
2025-02-24	138.9800	138.9800	138.9800	138.9800	+0.513%	15	111	+82.796%
2025-02-21	138.2700	138.2700	138.2700	138.2700	+6.830%	2	111	+83.735%
2025-02-19	127.4200	129.6900	127.4200	129.4300	+0.419%	16	112	+96.284%
2025-02-12	128.8900	128.8900	128.8900	128.8900	-0.178%	1	107	+97.106%
2025-02-11	127.6300	129.1200	127.6300	129.1200	+0.482%	3	107	+96.755%
2025-02-10	128.5000	128.5000	128.5000	128.5000	-1.359%	1	107	+97.704%
2025-02-07	130.2700	130.2700	130.2700	130.2700	-0.988%	30	107	+95.018%
2025-02-06	131.5700	131.5700	131.3400	131.5700	-0.514%	15	107	+93.091%
2025-02-05	132.2500	132.2500	132.2500	132.2500	+0.570%	1	107	+92.098%
2025-02-04	131.5000	131.5000	131.5000	131.5000	+0.175%	1	107	+93.194%
2025-02-03	143.4000	143.4000	131.2700	131.2700	-3.014%	5	107	+93.532%
2025-01-28	135.3500	135.3500	135.3500	135.3500	-4.312%	1	107	+87.699%
2025-01-27	134.9600	141.4500	134.9300	141.4500	+7.599%	9	107	+79.604%
2025-01-22	131.7300	131.7300	131.4500	131.4600	-1.380%	47	105	+93.253%
2025-01-17	128.8500	133.3100	128.8500	133.3000	-1.039%	34	66	+90.585%
2025-01-15	134.6000	134.7000	134.4900	134.7000	-4.230%	7	66	+88.604%
2025-01-14	138.3500	140.9300	138.3500	140.6500	-1.979%	7	67	+80.626%
2025-01-13	143.4900	143.4900	143.4900	143.4900	+1.406%	1	66	+77.051%
2025-01-10	141.7100	142.1200	141.5000	141.5000	-1.852%	30	66	+79.541%
2025-01-07	143.0000	144.9500	143.0000	144.1700	+1.550%	3	56	+76.216%
2025-01-06	143.0700	144.2500	141.9700	141.9700	-2.486%	5	56	+78.946%
2025-01-03	148.5500	148.5500	145.4800	145.5900	+0.317%	28	55	+74.497%
2024-12-27	146.1500	148.0000	145.1300	145.1300	+0.785%	44	52	+75.050%
2024-12-26	144.9000	144.9000	144.0000	144.0000	-6.238%	2	48	+76.424%
2024-12-19	151.0000	153.5800	150.0000	153.5800	+9.583%	3	46	+65.419%
2024-12-18	139.8400	140.1500	138.0000	140.1500	+1.617%	4	48	+81.270%
2024-12-17	137.9200	137.9200	137.9200	137.9200	+2.925%	10	45	+84.201%
2024-12-16	134.0000	134.0000	134.0000	134.0000	-7.009%	1	45	+89.590%
2024-12-12	147.0000	147.8200	144.1000	144.1000	-4.411%	30	45	+76.301%
2024-12-11	151.8300	151.8300	150.7500	150.7500	-4.249%	2	39	+68.524%
2024-12-10	157.4400	157.4400	157.4400	157.4400	-1.980%	3	39	+61.363%
2024-12-09	158.4000	160.6200	158.4000	160.6200	+1.318%	24	39	+58.168%
2024-12-06	158.4700	158.5300	158.2700	158.5300	-2.653%	54	39	+60.254%
2024-12-03	164.0000	164.0000	162.8500	162.8500	-4.487%	2	40	+56.002%
2024-11-27	170.5000	170.5000	170.5000	170.5000	+0.247%	1	40	+49.003%
2024-11-26	169.6000	171.2300	169.6000	170.0800	+1.857%	3	40	+49.371%
2024-11-25	172.3600	172.3600	166.9800	166.9800	-6.715%	2	38	+52.144%
2024-11-21	179.0000	179.0000	179.0000	179.0000	+8.485%	1	36	+41.927%
2024-11-15	165.0000	165.0000	165.0000	165.0000	+0.610%	60	36	+53.970%
2024-11-08	164.0000	164.0000	164.0000	164.0000	0.000%	12	6	+54.909%