Dark

MSTR20270115P35
MSTR Jan 15 2027 35.00 Put (MSTR270115P00035000)
option OPRA

EOD

Jul 1, 2026

2.45-20.195%(-0.62)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.5400	2.5400	2.4500	2.4500	-20.195%	3	3,112	0.000%
2026-06-30	2.9200	3.0700	2.9200	3.0700	+5.862%	4	3,114	-20.195%
2026-06-29	3.6400	3.6400	2.9000	2.9000	-27.500%	28	3,115	-15.517%
2026-06-26	3.4200	4.0000	3.2500	4.0000	+17.647%	1,390	3,091	-38.750%
2026-06-25	3.0300	3.5000	3.0300	3.4000	+31.783%	23	2,081	-27.941%
2026-06-24	2.1500	2.7000	2.1500	2.5800	+44.134%	651	2,096	-5.039%
2026-06-23	1.8500	1.8500	1.7900	1.7900	+6.548%	5	2,460	+36.872%
2026-06-22	1.6800	1.6800	1.6800	1.6800	+14.286%	1	2,455	+45.833%
2026-06-17	1.4700	1.4700	1.4700	1.4700	+11.364%	10	2,444	+66.667%
2026-06-16	1.3200	1.3200	1.3200	1.3200	+5.600%	1	2,444	+85.606%
2026-06-15	1.2500	1.2500	1.2500	1.2500	-26.471%	1	2,443	+96.000%
2026-06-11	1.8000	1.8000	1.7000	1.7000	-10.526%	21	2,442	+44.118%
2026-06-10	1.9000	1.9000	1.9000	1.9000	+16.564%	10	2,432	+28.947%
2026-06-08	1.6300	1.6300	1.6300	1.6300	-22.381%	3	2,422	+50.307%
2026-06-05	2.0600	2.1000	1.9000	2.1000	+35.484%	4	2,419	+16.667%
2026-06-04	1.7500	1.7500	1.2600	1.5500	+14.815%	19	2,420	+58.065%
2026-06-02	1.0500	1.3800	1.0500	1.3500	+51.685%	1,821	2,421	+81.481%
2026-06-01	0.8700	0.8900	0.8700	0.8900	+11.250%	4	3,884	+175.281%
2026-05-29	0.8400	0.8400	0.8000	0.8000	-4.762%	4	3,880	+206.250%
2026-05-28	0.8400	0.8800	0.8100	0.8400	+5.000%	22	3,879	+191.667%
2026-05-27	0.8000	0.8000	0.8000	0.8000	-9.091%	2	3,881	+206.250%
2026-05-26	0.8800	0.8800	0.8800	0.8800	+10.000%	1	3,879	+178.409%
2026-05-19	0.8000	0.8000	0.8000	0.8000	-6.977%	2	3,879	+206.250%
2026-05-14	0.8600	0.8600	0.8600	0.8600	-10.417%	4	3,877	+184.884%
2026-05-12	0.9600	0.9600	0.9600	0.9600	+17.073%	40	3,873	+155.208%
2026-05-11	0.8200	0.8200	0.8200	0.8200	-10.870%	3	3,873	+198.780%
2026-05-08	0.9200	0.9200	0.9200	0.9200	-4.167%	1	3,910	+166.304%
2026-05-05	0.9900	0.9900	0.9600	0.9600	-4.000%	4	3,909	+155.208%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-2.913%	2	3,906	+145.000%
2026-05-01	1.0300	1.0300	1.0300	1.0300	-15.574%	1	3,906	+137.864%
2026-04-27	1.1500	1.2200	1.1500	1.2200	+1.667%	83	3,906	+100.820%
2026-04-24	1.2500	1.2500	1.2000	1.2000	+2.564%	13	3,957	+104.167%
2026-04-22	1.2100	1.2200	1.0500	1.1700	-7.874%	249	3,970	+109.402%
2026-04-21	1.2700	1.2700	1.2700	1.2700	-1.550%	1	3,471	+92.913%
2026-04-20	1.2900	1.2900	1.2900	1.2900	-18.868%	1	3,471	+89.922%
2026-04-16	1.5900	1.5900	1.5900	1.5900	+6.000%	1	3,471	+54.088%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-19.355%	1	3,472	+63.333%
2026-04-13	1.8600	1.8600	1.8600	1.8600	-6.533%	1	3,472	+31.720%
2026-04-09	1.9900	1.9900	1.9900	1.9900	-3.398%	10	3,472	+23.116%
2026-04-08	2.0600	2.0600	2.0600	2.0600	-7.207%	1	3,462	+18.932%
2026-04-06	2.2200	2.2200	2.2200	2.2200	-14.615%	1	3,463	+10.360%
2026-04-02	2.6000	2.6000	2.6000	2.6000	+10.169%	1	3,462	-5.769%
2026-03-30	2.3600	2.3600	2.3600	2.3600	+5.357%	1	3,462	+3.814%
2026-03-26	2.2400	2.2400	2.2400	2.2400	+0.448%	1	3,461	+9.375%
2026-03-20	2.2300	2.2300	2.2300	2.2300	+0.905%	1	3,461	+9.865%
2026-03-19	2.2100	2.2100	2.2100	2.2100	-2.212%	2	3,461	+10.860%
2026-03-18	2.2600	2.2600	2.2600	2.2600	+8.134%	5	3,462	+8.407%
2026-03-17	2.0900	2.0900	2.0900	2.0900	-5.000%	10	3,467	+17.225%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-2.222%	10	3,477	+11.364%
2026-03-13	2.2500	2.2500	2.2500	2.2500	-6.250%	20	3,477	+8.889%
2026-03-11	2.3900	2.4000	2.3900	2.4000	-8.046%	15	3,492	+2.083%
2026-03-06	2.6100	2.6100	2.6100	2.6100	+5.668%	2	3,551	-6.130%
2026-03-05	2.4600	2.4700	2.4600	2.4700	-1.594%	2	3,551	-0.810%
2026-03-04	2.5400	2.6200	2.5100	2.5100	-7.037%	4	3,551	-2.390%
2026-03-02	2.7400	2.7400	2.7000	2.7000	-18.675%	2	3,553	-9.259%
2026-02-24	3.3000	3.3200	3.3000	3.3200	+17.314%	71	3,554	-26.205%
2026-02-20	2.7800	2.8300	2.7800	2.8300	-13.190%	2	3,494	-13.428%
2026-02-18	3.2600	3.2600	3.2600	3.2600	+0.308%	5	3,494	-24.847%
2026-02-17	3.2800	3.2800	3.2500	3.2500	-1.813%	2	3,494	-24.615%
2026-02-13	3.2800	3.3100	3.2800	3.3100	-2.071%	2	3,494	-25.982%
2026-02-11	3.3000	3.5000	3.3000	3.3800	-9.867%	15	3,494	-27.515%
2026-02-09	3.7500	3.7500	3.7500	3.7500	+8.696%	8	3,493	-34.667%
2026-02-06	3.8000	3.8000	3.4500	3.4500	-34.906%	2	3,493	-28.986%
2026-02-05	4.2600	5.3000	4.2500	5.3000	+76.667%	1,838	3,493	-53.774%
2026-02-04	2.9900	3.0000	2.9900	3.0000	+42.857%	52	4,062	-18.333%
2026-02-03	2.1000	2.1000	2.1000	2.1000	+17.978%	1	4,111	+16.667%
2026-02-02	1.9000	1.9000	1.7100	1.7800	-3.784%	1,453	4,111	+37.640%
2026-01-30	1.9100	1.9100	1.7100	1.8500	+0.543%	18	2,660	+32.432%
2026-01-29	1.7700	1.8400	1.7000	1.8400	+26.027%	11	2,653	+33.152%
2026-01-28	1.4500	1.5100	1.4200	1.4600	-5.806%	21	2,662	+67.808%
2026-01-27	1.5500	1.5500	1.5500	1.5500	+3.333%	1	2,660	+58.065%
2026-01-23	1.5000	1.5000	1.5000	1.5000	-1.316%	1	2,659	+63.333%
2026-01-22	1.5200	1.5200	1.5200	1.5200	+1.333%	3	2,658	+61.184%
2026-01-21	1.6500	1.6500	1.5000	1.5000	-8.537%	4	2,655	+63.333%
2026-01-20	1.5900	1.6400	1.5900	1.6400	+5.128%	7	2,652	+49.390%
2026-01-16	1.5600	1.5600	1.5600	1.5600	-8.235%	3	2,648	+57.051%
2026-01-15	1.6300	1.7000	1.6300	1.7000	+6.250%	3	2,648	+44.118%
2026-01-14	1.6000	1.6000	1.6000	1.6000	-2.439%	1	2,647	+53.125%
2026-01-13	1.6800	1.7200	1.6400	1.6400	-8.380%	5	2,646	+49.390%
2026-01-12	2.0200	2.0200	1.7300	1.7900	-0.556%	75	2,642	+36.872%
2026-01-09	1.8000	1.8000	1.8000	1.8000	-14.286%	6	2,583	+36.111%
2026-01-07	2.2000	2.2000	2.1000	2.1000	-14.286%	2,300	2,577	+16.667%
2026-01-02	2.7500	2.7500	2.3900	2.4500	-7.197%	33	364	0.000%
2025-12-29	2.6000	2.6400	2.6000	2.6400	-0.377%	6	353	-7.197%
2025-12-26	2.6500	2.6500	2.6500	2.6500	+8.163%	4	353	-7.547%
2025-12-10	2.4500	2.4500	2.4500	2.4500	-7.197%	30	349	0.000%
2025-12-09	2.6400	2.6400	2.6400	2.6400	-11.111%	12	379	-7.197%
2025-12-08	2.9900	2.9900	2.9700	2.9700	-8.615%	2	367	-17.508%
2025-12-03	3.1800	3.2500	3.0500	3.2500	+6.557%	31	367	-24.615%
2025-12-02	3.3000	3.3300	3.0500	3.0500	-16.438%	87	393	-19.672%
2025-12-01	3.5000	3.6500	3.5000	3.6500	+16.613%	6	477	-32.877%
2025-11-26	3.5800	3.5800	3.1300	3.1300	-11.831%	151	596	-21.725%
2025-11-24	3.5500	3.5500	3.5500	3.5500	-5.585%	1	596	-30.986%
2025-11-21	3.7800	3.8000	3.7600	3.7600	+6.818%	14	595	-34.840%
2025-11-19	3.2500	3.5200	3.2500	3.5200	+18.121%	35	595	-30.398%
2025-11-17	3.0500	3.0900	2.9700	2.9800	+2.759%	103	625	-17.785%
2025-11-14	2.9600	2.9600	2.7500	2.9000	+9.848%	47	522	-15.517%
2025-11-13	2.6100	2.6400	2.5100	2.6400	+1.931%	103	488	-7.197%
2025-11-10	2.5900	2.5900	2.5900	2.5900	+32.821%	2	385	-5.405%
2025-11-03	1.9500	1.9500	1.9500	1.9500	-2.500%	4	385	+25.641%
2025-10-28	2.0000	2.0000	2.0000	2.0000	+8.108%	5	385	+22.500%
2025-10-06	1.8500	1.8500	1.8500	1.8500	+3.933%	60	385	+32.432%
2025-10-02	1.7900	1.7900	1.7800	1.7800	-17.593%	2	369	+37.640%
2025-09-26	2.0800	2.1600	2.0500	2.1600	+3.349%	5	369	+13.426%
2025-09-25	2.1000	2.1000	2.0900	2.0900	+11.765%	10	371	+17.225%
2025-09-23	1.8700	1.8700	1.8700	1.8700	-16.889%	1	362	+31.016%
2025-09-09	2.2500	2.2500	2.2500	2.2500	-4.661%	1	363	+8.889%
2025-09-05	2.6200	2.6200	2.3600	2.3600	+17.413%	262	362	+3.814%
2025-09-02	2.0100	2.0100	2.0100	2.0100	-9.050%	1	184	+21.891%
2025-08-29	2.2300	2.2300	2.2100	2.2100	+2.791%	2	184	+10.860%
2025-08-28	2.0200	2.1600	2.0200	2.1500	-5.702%	8	184	+13.953%
2025-08-27	2.2800	2.2800	2.2800	2.2800	+2.703%	1	179	+7.456%
2025-08-04	2.0000	2.2200	2.0000	2.2200	+16.842%	15	180	+10.360%
2025-07-21	1.7700	1.9000	1.7700	1.9000	-26.923%	11	185	+28.947%
2025-06-09	2.6000	2.6000	2.6000	2.6000	-3.704%	1	177	-5.769%
2025-05-30	2.7000	2.7000	2.7000	2.7000	-3.226%	2	178	-9.259%
2025-05-23	2.9000	2.9000	2.7900	2.7900	-30.250%	6	180	-12.186%
2025-05-01	4.0000	4.0000	4.0000	4.0000	-11.111%	1	180	-38.750%
2025-04-14	4.5000	4.5000	4.5000	4.5000	-16.667%	1	180	-45.556%
2025-04-09	5.4000	5.4000	5.4000	5.4000	-1.818%	12	181	-54.630%
2025-04-08	5.5000	5.5000	5.5000	5.5000	+37.500%	2	181	-55.455%
2025-04-03	4.0000	4.0000	4.0000	4.0000	-0.744%	1	179	-38.750%
2025-04-02	4.0300	4.0300	4.0300	4.0300	+2.806%	1	179	-39.206%
2025-04-01	3.9200	3.9200	3.9200	3.9200	-18.841%	1	179	-37.500%
2025-03-10	4.5000	5.2800	4.5000	4.8300	+13.647%	86	178	-49.275%
2025-03-06	4.2500	4.2500	4.2500	4.2500	+6.250%	1	182	-42.353%
2025-03-05	3.8000	4.0000	3.8000	4.0000	0.000%	12	182	-38.750%
2025-03-03	4.0000	4.0000	4.0000	4.0000	0.000%	1	170	-38.750%
2025-02-27	4.0000	4.0000	4.0000	4.0000	+21.212%	1	167	-38.750%
2025-02-25	3.3000	3.3000	3.3000	3.3000	+10.000%	1	167	-25.758%
2025-02-21	3.0000	3.0000	3.0000	3.0000	0.000%	2	167	-18.333%
2025-02-20	3.0000	3.0000	3.0000	3.0000	+0.334%	1	167	-18.333%
2025-02-19	2.9900	2.9900	2.9900	2.9900	+4.912%	1	166	-18.060%
2025-02-14	2.8500	2.8500	2.8500	2.8500	+14.000%	2	165	-14.035%
2025-02-04	2.5000	2.5000	2.5000	2.5000	-8.425%	97	165	-2.000%
2025-01-31	3.0900	3.0900	2.7300	2.7300	+30.000%	42	169	-10.256%
2025-01-22	2.1000	2.1000	2.1000	2.1000	-36.364%	12	169	+16.667%
2024-12-31	3.9000	3.9300	3.3000	3.3000	-14.948%	43	211	-25.758%
2024-12-23	3.8800	3.8800	3.8800	3.8800	+6.301%	80	211	-36.856%
2024-12-20	3.6500	3.6500	3.6500	3.6500	-2.667%	3	131	-32.877%
2024-12-19	4.0000	4.0000	3.7500	3.7500	-6.250%	39	134	-34.667%
2024-12-18	3.8100	4.0000	3.8100	4.0000	+21.212%	60	173	-38.750%
2024-12-17	3.6800	3.6800	3.3000	3.3000	-13.158%	39	132	-25.758%
2024-12-13	3.8000	3.8000	3.8000	3.8000	+25.000%	2	95	-35.526%
2024-12-09	3.7000	3.9200	3.0400	3.0400	-32.444%	44	94	-19.408%
2024-12-06	4.0000	4.5000	4.0000	4.5000	+18.421%	62	74	-45.556%
2024-12-05	3.5500	3.8000	3.5500	3.8000	-5.473%	32	74	-35.526%
2024-12-03	3.8000	4.0200	3.8000	4.0200	+7.200%	61	50	-39.055%
2024-12-02	3.7500	3.7500	3.7500	3.7500	-12.791%	1	110	-34.667%
2024-11-21	4.4000	4.4000	4.2500	4.3000	0.000%	16	110	-43.023%
2024-11-19	3.8000	4.4000	3.8000	4.3000	-2.273%	55	95	-43.023%
2024-11-18	5.5000	5.5000	4.4000	4.4000	+25.714%	22	50	-44.318%
2024-11-13	3.5000	3.5000	3.5000	3.5000	-18.605%	1	35	-30.000%
2024-11-12	4.3900	4.3900	4.3000	4.3000	0.000%	6	35	-43.023%
2024-11-11	4.8500	4.8500	4.3000	4.3000	+26.471%	2	35	-43.023%
2024-11-08	4.1500	4.1500	3.4000	3.4000	-26.087%	12	33	-27.941%
2024-10-31	4.5000	4.6000	4.5000	4.6000	-9.804%	21	32	-46.739%
2024-10-29	5.1000	5.1000	5.1000	5.1000	-15.842%	20	31	-51.961%
2024-10-14	6.0000	6.0600	6.0000	6.0600	-44.909%	2	11	-59.571%
2024-10-11	11.0000	11.0000	11.0000	11.0000	0.000%	20	10	-77.727%