Dark

MSTR20270115P370
MSTR Jan 15 2027 370.00 Put (MSTR270115P00370000)
option OPRA

EOD

Jul 1, 2026

276.36+43.975%(+84.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	276.3600	276.3600	276.3600	276.3600	+43.975%	1	15	0.000%
2026-05-04	191.9500	191.9500	191.9500	191.9500	-15.929%	2	127	+43.975%
2026-04-14	228.3200	228.3200	228.3200	228.3200	-9.036%	1	128	+21.041%
2026-04-02	253.4300	253.4300	251.0000	251.0000	+1.349%	3	126	+10.104%
2026-03-31	247.6600	247.6600	247.6600	247.6600	+1.003%	4	127	+11.588%
2026-03-27	245.2000	245.2000	245.1500	245.2000	+7.379%	27	131	+12.708%
2026-03-18	228.3900	228.3900	228.3500	228.3500	+0.897%	2	181	+21.025%
2026-03-16	226.3200	226.3200	226.3200	226.3200	-12.449%	1	181	+22.110%
2026-02-05	257.2100	258.5000	257.2100	258.5000	+4.953%	2	181	+6.909%
2026-02-04	245.6700	246.3000	245.6700	246.3000	+1.358%	2	183	+12.205%
2026-02-03	243.0000	243.0000	243.0000	243.0000	+5.400%	1	183	+13.728%
2026-01-29	226.7200	230.5500	226.7200	230.5500	+7.643%	5	182	+19.870%
2026-01-26	215.1400	215.1400	214.1800	214.1800	+0.033%	2	186	+29.032%
2026-01-22	213.6200	214.1100	213.6200	214.1100	-1.436%	10	186	+29.074%
2026-01-21	217.6100	217.6100	217.2200	217.2300	+2.467%	3	187	+27.220%
2026-01-07	212.0000	212.0000	212.0000	212.0000	-0.024%	1	187	+30.358%
2026-01-05	212.0500	212.0500	212.0500	212.0500	-2.394%	2	186	+30.328%
2026-01-02	217.2500	217.2500	217.2500	217.2500	-0.344%	3	186	+27.208%
2025-12-24	218.0000	219.0000	218.0000	218.0000	+2.093%	48	156	+26.771%
2025-12-17	213.5300	213.5300	213.5300	213.5300	+7.431%	2	156	+29.424%
2025-12-04	198.7600	198.7600	198.7600	198.7600	+0.308%	1	156	+39.042%
2025-12-03	198.2100	198.2100	198.1500	198.1500	-10.594%	6	156	+39.470%
2025-12-01	221.6300	221.6300	221.6300	221.6300	+11.148%	1	156	+24.694%
2025-11-28	199.4000	199.4000	199.4000	199.4000	-3.880%	1	156	+38.596%
2025-11-24	207.4500	207.4500	207.4500	207.4500	+0.082%	1	155	+33.218%
2025-11-21	205.2500	207.3500	205.2500	207.2800	+16.863%	7	154	+33.327%
2025-11-18	178.4100	178.4300	177.3700	177.3700	-5.124%	3	152	+55.810%
2025-11-14	186.9500	186.9500	186.9500	186.9500	+10.055%	1	154	+47.826%
2025-11-12	169.8700	169.8700	169.8700	169.8700	+7.847%	1	154	+62.689%
2025-11-10	157.5100	157.5100	157.5100	157.5100	+2.954%	5	154	+75.456%
2025-11-05	152.7800	152.9900	152.7800	152.9900	-0.202%	4	159	+80.639%
2025-11-04	151.6100	153.3000	151.6100	153.3000	+8.546%	55	159	+80.274%
2025-10-30	141.2300	141.2300	141.2300	141.2300	+15.008%	1	211	+95.681%
2025-10-27	122.8000	122.8000	122.8000	122.8000	-7.398%	50	162	+125.049%
2025-10-17	132.6100	132.6100	132.6100	132.6100	+12.286%	2	162	+108.401%
2025-10-14	118.1000	118.1000	118.1000	118.1000	+22.714%	1	164	+134.005%
2025-10-06	93.7600	96.2400	93.7500	96.2400	+0.302%	35	164	+187.157%
2025-10-02	95.9500	95.9500	95.9500	95.9500	-18.375%	1	147	+188.025%
2025-09-25	117.5500	117.5500	117.5500	117.5500	+11.846%	1	147	+135.100%
2025-09-23	105.1000	105.1000	105.1000	105.1000	+7.695%	1	148	+162.950%
2025-09-19	97.3000	97.6000	97.3000	97.5900	+3.599%	15	148	+183.185%
2025-09-18	94.9500	94.9500	94.2000	94.2000	-10.260%	2	133	+193.376%
2025-09-15	104.9700	104.9700	104.9700	104.9700	+0.354%	1	133	+163.275%
2025-08-28	104.6000	104.6000	104.6000	104.6000	+2.862%	2	134	+164.207%
2025-08-25	101.6900	101.6900	101.6900	101.6900	+1.986%	1	132	+171.767%
2025-08-22	99.7100	99.7100	99.7100	99.7100	+6.471%	1	131	+177.164%
2025-08-15	96.7500	97.1400	93.6500	93.6500	+0.807%	15	130	+195.099%
2025-08-14	92.4100	93.4000	92.3100	92.9000	+7.399%	5	128	+197.481%
2025-08-12	86.5000	86.5000	86.5000	86.5000	-9.205%	1	123	+219.491%
2025-08-05	95.2700	95.2700	95.2700	95.2700	+5.155%	5	122	+190.081%
2025-08-01	90.5700	90.6600	90.5700	90.6000	+7.244%	3	122	+205.033%
2025-07-31	84.4800	84.4800	84.4800	84.4800	-5.662%	1	123	+227.131%
2025-07-29	89.4000	89.6500	89.2000	89.5500	+6.039%	10	123	+208.610%
2025-07-28	84.4500	84.4500	84.4500	84.4500	-1.228%	1	118	+227.247%
2025-07-24	85.0500	85.5000	85.0500	85.5000	+2.457%	3	118	+223.228%
2025-07-23	83.4500	83.4500	83.4500	83.4500	+3.254%	6	117	+231.168%
2025-07-22	83.2000	83.2000	80.8200	80.8200	-0.932%	3	123	+241.945%
2025-07-16	81.5800	81.5800	81.5800	81.5800	-1.175%	1	122	+238.759%
2025-07-15	82.5500	82.5500	82.5500	82.5500	-7.038%	1	123	+234.779%
2025-07-11	86.9000	88.8000	86.9000	88.8000	-11.173%	6	123	+211.216%
2025-07-07	99.9700	99.9700	99.9700	99.9700	+2.010%	1	117	+176.443%
2025-06-30	98.0000	98.0000	98.0000	98.0000	-1.902%	2	118	+182.000%
2025-06-27	99.9000	99.9000	99.9000	99.9000	-0.981%	1	119	+176.637%
2025-06-26	100.9200	100.9300	100.8900	100.8900	-1.088%	6	118	+173.922%
2025-06-25	102.0000	102.0000	102.0000	102.0000	-10.683%	2	118	+170.941%
2025-06-23	114.2000	114.2000	114.2000	114.2000	-1.296%	1	116	+141.996%
2025-06-17	115.7000	115.7000	115.7000	115.7000	-0.601%	1	116	+138.859%
2025-06-13	116.4000	116.4000	116.4000	116.4000	-4.063%	2	115	+137.423%
2025-06-02	121.3300	121.3300	121.3300	121.3300	-4.765%	1	114	+127.775%
2025-05-15	128.9000	128.9000	127.4000	127.4000	-5.010%	3	113	+116.923%
2025-05-12	132.3500	134.1200	132.3000	134.1200	+3.185%	6	113	+106.054%
2025-05-09	129.9800	129.9800	129.9800	129.9800	-3.683%	2	110	+112.617%
2025-05-08	134.9500	134.9500	134.9500	134.9500	-3.607%	1	109	+104.787%
2025-05-07	140.0000	140.0000	140.0000	140.0000	-1.947%	1	109	+97.400%
2025-05-05	142.7800	142.7800	142.7800	142.7800	+3.247%	1	109	+93.557%
2025-05-02	138.2900	138.2900	138.2900	138.2900	-0.589%	2	108	+99.841%
2025-05-01	139.4300	139.4300	139.1100	139.1100	-4.999%	5	108	+98.663%
2025-04-30	146.4300	146.4300	146.4300	146.4300	+0.192%	2	108	+88.732%
2025-04-29	150.5000	150.5000	146.1500	146.1500	-4.252%	6	108	+89.093%
2025-04-28	152.6400	152.6400	152.6400	152.6400	-13.080%	2	104	+81.053%
2025-04-11	175.6100	175.6100	175.6100	175.6100	-2.439%	2	103	+57.371%
2025-04-07	180.0000	180.0000	180.0000	180.0000	+0.301%	1	104	+53.533%
2025-04-04	179.4600	179.4600	179.4600	179.4600	+10.662%	2	103	+53.995%
2025-04-02	162.0600	162.1700	162.0600	162.1700	-0.509%	3	101	+70.414%
2025-04-01	164.1800	164.1800	163.0000	163.0000	-3.126%	2	101	+69.546%
2025-03-31	168.2600	168.2600	168.2600	168.2600	+8.310%	26	103	+64.246%
2025-03-24	157.2500	157.2500	155.3500	155.3500	-10.974%	46	103	+77.895%
2025-03-18	174.5000	174.5000	174.5000	174.5000	-4.998%	1	91	+58.372%
2025-03-13	183.6700	183.6800	183.4500	183.6800	+0.509%	4	92	+50.457%
2025-03-12	182.7500	182.7500	182.7500	182.7500	+0.208%	1	92	+51.223%
2025-02-28	182.3700	182.3700	182.3700	182.3700	+1.582%	6	93	+51.538%
2025-02-25	185.0100	185.0100	179.5300	179.5300	+9.791%	3	96	+53.935%
2025-02-24	163.5200	163.5200	163.5200	163.5200	+5.962%	1	99	+69.007%
2025-02-21	153.0300	154.3200	153.0300	154.3200	+1.473%	4	100	+79.082%
2025-02-20	152.0800	152.0800	152.0800	152.0800	+1.726%	2	100	+81.720%
2025-02-12	151.5700	151.5700	148.8500	149.5000	-0.585%	73	102	+84.856%
2025-02-11	149.2700	150.3800	149.2700	150.3800	+1.533%	3	133	+83.774%
2025-02-10	148.1100	148.1100	148.1100	148.1100	+0.584%	1	136	+86.591%
2025-02-07	148.2000	148.2000	147.2500	147.2500	-3.348%	36	135	+87.681%
2025-02-05	152.3500	152.3500	152.3500	152.3500	+1.954%	1	140	+81.398%
2025-02-04	151.5900	152.1100	149.4300	149.4300	-0.612%	14	141	+84.943%
2025-02-03	149.5500	153.1200	147.9000	150.3500	-3.745%	34	147	+83.811%
2025-01-31	156.2000	156.2000	156.2000	156.2000	+4.552%	2	181	+76.927%
2025-01-24	149.6300	149.6300	149.4000	149.4000	+0.369%	82	181	+84.980%
2025-01-23	148.8500	148.8500	148.8500	148.8500	-1.456%	10	141	+85.663%
2025-01-22	151.9900	152.0100	148.0000	151.0500	+0.512%	75	141	+82.959%
2025-01-21	150.9000	150.9000	150.2800	150.2800	-9.333%	3	190	+83.897%
2025-01-13	169.1500	169.1500	165.7500	165.7500	+1.104%	16	190	+66.733%
2025-01-10	164.1500	164.1500	163.8400	163.9400	-1.443%	10	177	+68.574%
2025-01-08	166.3400	166.3400	166.3400	166.3400	+1.793%	1	173	+66.142%
2025-01-07	163.4100	163.4100	163.4100	163.4100	-4.102%	1	173	+69.121%
2025-01-03	174.2800	174.2800	170.4000	170.4000	-3.865%	20	173	+62.183%
2025-01-02	176.6000	177.2500	176.6000	177.2500	+7.587%	6	183	+55.915%
2024-12-24	164.7500	164.7500	164.7500	164.7500	-5.814%	1	182	+67.745%
2024-12-19	174.7000	174.9200	174.7000	174.9200	+8.950%	2	182	+57.992%
2024-12-18	160.5500	160.5500	160.5500	160.5500	+2.871%	1	181	+72.133%
2024-12-17	156.0700	156.0700	156.0700	156.0700	-3.392%	1	181	+77.074%
2024-12-13	161.5500	161.5500	161.5500	161.5500	-0.676%	20	180	+71.068%
2024-12-12	164.8200	169.3300	162.6500	162.6500	-3.380%	78	170	+69.911%
2024-12-11	171.9100	173.6500	168.3400	168.3400	-3.585%	12	95	+64.168%
2024-12-10	176.2200	177.8500	174.6000	174.6000	-3.605%	62	90	+58.282%
2024-12-06	181.1300	181.1300	181.1300	181.1300	-2.319%	4	51	+52.575%
2024-12-05	175.5300	185.4300	175.5300	185.4300	-0.065%	5	53	+49.037%
2024-12-03	188.0000	188.0000	183.1900	185.5500	-1.103%	12	54	+48.941%
2024-12-02	187.6200	187.6200	187.6200	187.6200	-2.281%	1	45	+47.298%
2024-11-27	192.0000	192.0000	192.0000	192.0000	+0.566%	2	47	+43.938%
2024-11-22	190.9200	190.9200	190.9200	190.9200	-3.086%	2	47	+44.752%
2024-11-21	185.0300	197.0100	184.7900	197.0000	+7.328%	50	48	+40.284%
2024-11-18	183.0000	184.7900	183.0000	183.5500	-2.169%	3	4	+50.564%
2024-11-15	187.6200	187.6200	187.6200	187.6200	+5.257%	2	1	+47.298%
2024-11-13	178.2500	178.2500	178.2500	178.2500	0.000%	1	1	+55.041%