Dark

MSTR20270115P40
MSTR Jan 15 2027 40.00 Put (MSTR270115P00040000)
option OPRA

EOD

Jul 1, 2026

3.30-17.500%(-0.70)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.7500	3.8000	3.3000	3.3000	-17.500%	19	3,626	0.000%
2026-06-30	3.6500	4.0000	3.6500	4.0000	+25.786%	102	3,620	-17.500%
2026-06-29	4.7000	4.7000	3.1800	3.1800	-37.278%	134	3,605	+3.774%
2026-06-26	4.5000	5.1200	4.2000	5.0700	+9.032%	1,449	3,514	-34.911%
2026-06-25	4.1500	4.6500	4.0000	4.6500	+24.000%	8	2,654	-29.032%
2026-06-24	2.7500	3.7500	2.4900	3.7500	+60.256%	76	2,652	-12.000%
2026-06-23	2.5000	2.5000	2.3400	2.3400	+4.464%	2	2,645	+41.026%
2026-06-22	2.0000	2.2400	1.8900	2.2400	-4.274%	26	2,645	+47.321%
2026-06-18	1.9600	2.7000	1.9600	2.3400	+15.271%	29	2,632	+41.026%
2026-06-16	2.0300	2.0300	2.0300	2.0300	+17.341%	3	2,632	+62.562%
2026-06-15	1.8200	1.8200	1.7300	1.7300	-11.282%	101	2,635	+90.751%
2026-06-12	1.9700	1.9700	1.9500	1.9500	-13.333%	2	2,736	+69.231%
2026-06-11	2.2500	2.2500	2.2500	2.2500	-5.063%	1	2,737	+46.667%
2026-06-10	2.3700	2.3700	2.3700	2.3700	+7.727%	25	2,736	+39.241%
2026-06-08	2.4800	2.4800	2.2000	2.2000	-20.578%	12	2,746	+50.000%
2026-06-05	2.7800	2.7800	2.7700	2.7700	+33.816%	11	2,747	+19.134%
2026-06-04	2.0700	2.0700	2.0700	2.0700	-1.429%	2	2,747	+59.420%
2026-06-03	1.7500	2.1000	1.7500	2.1000	+16.667%	7	2,745	+57.143%
2026-06-02	1.4500	1.8000	1.4500	1.8000	+47.541%	7	2,741	+83.333%
2026-06-01	1.1100	1.2200	1.1100	1.2200	+22.000%	5	2,743	+170.492%
2026-05-29	1.0900	1.0900	1.0000	1.0000	-16.667%	4	2,740	+230.000%
2026-05-28	1.2000	1.2000	1.2000	1.2000	+10.092%	2	2,739	+175.000%
2026-05-27	1.0900	1.0900	1.0900	1.0900	+1.869%	3	2,741	+202.752%
2026-05-18	1.0700	1.0700	1.0700	1.0700	-5.310%	1	2,739	+208.411%
2026-05-11	1.1100	1.1300	1.1100	1.1300	-8.130%	2	2,739	+192.035%
2026-05-08	1.2300	1.2300	1.2300	1.2300	-3.906%	2	2,737	+168.293%
2026-05-07	1.2500	1.2800	1.2500	1.2800	+2.400%	47	2,735	+157.813%
2026-05-06	1.2500	1.2500	1.2500	1.2500	-3.846%	12	2,691	+164.000%
2026-05-04	1.3000	1.3000	1.2800	1.3000	-9.091%	3	2,701	+153.846%
2026-05-01	1.3500	1.4300	1.3500	1.4300	-12.805%	2	2,702	+130.769%
2026-04-29	1.6400	1.6400	1.6400	1.6400	+10.067%	2	2,702	+101.220%
2026-04-22	1.4700	1.4900	1.4000	1.4900	-6.875%	4	2,703	+121.477%
2026-04-20	1.6000	1.6000	1.6000	1.6000	+2.564%	1	2,705	+106.250%
2026-04-17	1.8100	1.8100	1.5600	1.5600	-21.608%	11	2,706	+111.538%
2026-04-16	1.9900	1.9900	1.9900	1.9900	0.000%	1	2,696	+65.829%
2026-04-15	1.9900	1.9900	1.9900	1.9900	-15.678%	1	2,696	+65.829%
2026-04-13	2.3600	2.3600	2.3600	2.3600	-5.600%	1	2,696	+39.831%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-2.344%	1	2,697	+32.000%
2026-04-08	2.3500	2.6200	2.3500	2.5600	-9.859%	18	2,698	+28.906%
2026-04-06	2.8400	2.8400	2.8400	2.8400	-11.250%	2	2,711	+16.197%
2026-04-02	3.2000	3.2000	3.2000	3.2000	+3.226%	5	2,718	+3.125%
2026-03-31	3.2500	3.2500	3.1000	3.1000	-0.322%	35	2,718	+6.452%
2026-03-30	2.9500	3.1500	2.9500	3.1100	+0.323%	25	2,752	+6.109%
2026-03-27	3.0000	3.1000	3.0000	3.1000	+14.815%	38	2,757	+6.452%
2026-03-26	2.6300	2.7000	2.6300	2.7000	-0.369%	9	2,747	+22.222%
2026-03-25	2.4500	2.7100	2.3900	2.7100	+0.370%	5	2,756	+21.771%
2026-03-24	2.7000	2.7000	2.7000	2.7000	+4.651%	1	2,756	+22.222%
2026-03-23	2.6000	2.6000	2.5800	2.5800	-6.182%	2	2,757	+27.907%
2026-03-20	2.7500	2.7500	2.7500	2.7500	+10.000%	1	2,759	+20.000%
2026-03-17	2.7000	2.7000	2.5000	2.5000	-7.407%	2	2,759	+32.000%
2026-03-16	2.7000	2.7000	2.7000	2.7000	-4.930%	18	2,760	+22.222%
2026-03-13	2.7500	2.8400	2.7500	2.8400	-5.333%	3	2,753	+16.197%
2026-03-12	3.0000	3.0000	3.0000	3.0000	0.000%	3	2,755	+10.000%
2026-03-10	3.0000	3.0000	3.0000	3.0000	+14.068%	1	2,758	+10.000%
2026-03-09	2.6300	2.6300	2.6300	2.6300	-19.817%	1	2,759	+25.475%
2026-03-06	3.2800	3.2800	3.2800	3.2800	+6.149%	1	2,758	+0.610%
2026-03-05	3.0800	3.0900	3.0200	3.0900	+3.691%	3	2,759	+6.796%
2026-03-04	3.2000	3.2000	2.9800	2.9800	-16.056%	4	2,759	+10.738%
2026-03-03	3.6000	3.6000	3.5500	3.5500	+2.899%	3	2,758	-7.042%
2026-03-02	3.5500	3.5500	3.4500	3.4500	-6.757%	2	2,757	-4.348%
2026-02-27	3.7000	3.7000	3.7000	3.7000	-1.333%	2	2,759	-10.811%
2026-02-26	3.7500	3.7500	3.7500	3.7500	+3.306%	1	2,761	-12.000%
2026-02-25	3.6300	3.6300	3.6300	3.6300	-11.893%	1	2,760	-9.091%
2026-02-24	4.1500	4.1500	4.1200	4.1200	+0.488%	3	2,760	-19.903%
2026-02-23	4.1500	4.1500	4.1000	4.1000	+12.329%	1,306	2,761	-19.512%
2026-02-20	3.6400	3.7100	3.6300	3.6500	-7.595%	1,306	3,220	-9.589%
2026-02-19	4.0500	4.1000	3.9500	3.9500	-1.250%	5	2,552	-16.456%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-4.988%	8	2,554	-17.500%
2026-02-17	4.2100	4.2100	4.2100	4.2100	+3.186%	1	2,554	-21.615%
2026-02-13	4.0900	4.0900	4.0800	4.0800	-9.333%	6	2,558	-19.118%
2026-02-12	4.1900	4.5000	4.1500	4.5000	+4.651%	7	2,558	-26.667%
2026-02-11	4.0800	4.3000	4.0800	4.3000	+13.456%	13	2,563	-23.256%
2026-02-10	3.7900	3.7900	3.7900	3.7900	+0.798%	1	2,575	-12.929%
2026-02-09	4.7800	4.7800	3.7600	3.7600	-15.884%	24	2,575	-12.234%
2026-02-06	5.7000	5.7000	4.4700	4.4700	-31.231%	2,250	2,573	-26.174%
2026-02-05	4.2900	6.5000	4.2900	6.5000	+62.500%	828	3,182	-49.231%
2026-02-04	3.8500	4.0000	3.8500	4.0000	+20.482%	12	3,245	-17.500%
2026-02-03	2.6100	3.3200	2.6100	3.3200	+33.871%	34	3,245	-0.602%
2026-02-02	2.4600	2.5000	2.3200	2.4800	+0.813%	1,458	3,231	+33.065%
2026-01-30	2.4600	2.4600	2.4600	2.4600	+0.408%	5	4,350	+34.146%
2026-01-29	2.4600	2.4600	2.4500	2.4500	+16.667%	8	4,350	+34.694%
2026-01-27	2.0500	2.1000	2.0500	2.1000	-2.326%	7	4,348	+57.143%
2026-01-26	2.1500	2.1500	2.1500	2.1500	+6.436%	4	4,347	+53.488%
2026-01-21	2.1000	2.1800	2.0200	2.0200	-8.597%	1,309	4,347	+63.366%
2026-01-20	2.2100	2.2100	2.2100	2.2100	+4.739%	2	3,042	+49.321%
2026-01-15	2.1100	2.1100	2.1100	2.1100	-1.860%	2	3,042	+56.398%
2026-01-13	2.4000	2.4000	2.1500	2.1500	-9.664%	17	3,042	+53.488%
2026-01-12	2.3600	2.3800	2.3500	2.3800	-4.032%	92	3,044	+38.655%
2026-01-09	2.7600	2.7600	2.4200	2.4800	-5.344%	1,835	3,044	+33.065%
2026-01-08	2.6100	2.6200	2.6100	2.6200	-10.274%	10	1,411	+25.954%
2026-01-06	2.8200	2.9200	2.8000	2.9200	+2.098%	27	1,421	+13.014%
2026-01-05	2.8800	2.9400	2.8600	2.8600	-9.494%	41	1,394	+15.385%
2026-01-02	3.1600	3.1600	3.1600	3.1600	-1.250%	1	1,395	+4.430%
2025-12-29	3.1300	3.2000	3.1300	3.2000	-2.736%	2	1,396	+3.125%
2025-12-23	3.4000	3.4700	3.2900	3.2900	+1.231%	200	1,394	+0.304%
2025-12-22	3.2700	3.3500	3.2500	3.2500	-11.924%	402	1,194	+1.538%
2025-12-18	3.5500	3.6900	3.5500	3.6900	+2.500%	170	794	-10.569%
2025-12-17	3.5500	3.7000	3.5500	3.6000	+18.033%	441	632	-8.333%
2025-12-15	3.0500	3.0500	3.0500	3.0500	-3.175%	3	283	+8.197%
2025-12-12	3.1500	3.1500	3.1500	3.1500	0.000%	1	280	+4.762%
2025-12-11	3.1500	3.1500	3.1500	3.1500	-12.742%	1	280	+4.762%
2025-12-05	3.6100	3.6100	3.6100	3.6100	-5.990%	20	280	-8.587%
2025-12-04	3.8400	3.8400	3.8400	3.8400	+5.785%	20	280	-14.063%
2025-12-03	3.9000	3.9000	3.6100	3.6300	-16.552%	43	280	-9.091%
2025-12-01	4.2000	4.5700	4.2000	4.3500	+16.000%	42	321	-24.138%
2025-11-28	3.7500	3.7500	3.7500	3.7500	-14.773%	15	346	-12.000%
2025-11-26	4.4000	4.4000	4.4000	4.4000	+4.762%	1	360	-25.000%
2025-11-24	4.5700	4.5700	4.2000	4.2000	-6.459%	36	360	-21.429%
2025-11-21	4.2500	4.4900	4.2500	4.4900	+6.905%	103	324	-26.503%
2025-11-20	4.2000	4.2000	4.2000	4.2000	+1.695%	15	388	-21.429%
2025-11-19	3.9900	4.2000	3.9900	4.1300	+22.552%	13	373	-20.097%
2025-11-18	3.5700	3.5700	3.3700	3.3700	-2.319%	72	363	-2.077%
2025-11-17	3.4200	3.6400	3.4100	3.4500	+4.545%	80	320	-4.348%
2025-11-13	3.0500	3.3000	3.0500	3.3000	+32.000%	130	257	0.000%
2025-11-04	2.5000	2.5000	2.5000	2.5000	-1.575%	1	166	+32.000%
2025-09-25	2.5500	2.5500	2.5400	2.5400	+21.531%	10	165	+29.921%
2025-09-18	2.2200	2.2500	2.0900	2.0900	-12.917%	16	165	+57.895%
2025-09-11	2.5000	2.5200	2.4000	2.4000	-3.226%	75	157	+37.500%
2025-09-05	2.4800	2.4800	2.4800	2.4800	-4.247%	80	156	+33.065%
2025-08-28	2.5900	2.5900	2.5900	2.5900	+9.746%	2	139	+27.413%
2025-08-07	2.3300	2.3600	2.3300	2.3600	-1.667%	5	139	+39.831%
2025-08-01	2.4000	2.4000	2.4000	2.4000	+6.667%	1	139	+37.500%
2025-07-21	2.2500	2.2500	2.2500	2.2500	-7.025%	10	138	+46.667%
2025-07-11	2.2000	2.4200	2.2000	2.4200	-20.395%	4	128	+36.364%
2025-07-02	3.0800	3.0800	3.0400	3.0400	+11.355%	2	128	+8.553%
2025-06-25	2.7300	2.7300	2.7300	2.7300	+1.487%	1	128	+20.879%
2025-06-18	2.6900	2.6900	2.6900	2.6900	-7.241%	6	123	+22.677%
2025-06-09	3.3000	3.3000	2.9000	2.9000	-6.452%	6	123	+13.793%
2025-06-06	3.1000	3.1000	3.1000	3.1000	-1.587%	2	129	+6.452%
2025-06-03	3.1500	3.1500	3.1500	3.1500	-22.983%	1	129	+4.762%
2025-05-22	4.0900	4.0900	4.0900	4.0900	+27.813%	1	130	-19.315%
2025-05-20	3.3000	3.3000	3.2000	3.2000	-23.261%	4	131	+3.125%
2025-05-13	4.1700	4.1700	4.1700	4.1700	-7.539%	1	131	-20.863%
2025-05-02	4.5100	4.5100	4.5100	4.5100	-17.248%	2	131	-26.829%
2025-04-22	5.4500	5.4500	5.4500	5.4500	-3.540%	2	130	-39.450%
2025-04-11	5.6500	5.6500	5.6500	5.6500	-31.098%	2	130	-41.593%
2025-04-08	5.8000	8.2000	5.8000	8.2000	+36.667%	13	129	-59.756%
2025-04-07	6.0000	6.0000	5.9000	6.0000	+16.505%	9	142	-45.000%
2025-04-01	5.1500	5.1500	5.1500	5.1500	+10.753%	1	151	-35.922%
2025-03-28	4.6500	4.6500	4.6500	4.6500	+3.333%	2	151	-29.032%
2025-03-27	4.5000	4.5000	4.5000	4.5000	0.000%	1	151	-26.667%
2025-03-24	4.5000	4.5000	4.5000	4.5000	-7.975%	11	151	-26.667%
2025-03-21	4.8900	4.8900	4.8900	4.8900	-18.090%	4	140	-32.515%
2025-03-10	5.0000	5.9700	5.0000	5.9700	+19.400%	57	142	-44.724%
2025-03-05	5.0000	5.0000	5.0000	5.0000	-9.091%	6	141	-34.000%
2025-03-03	5.0000	5.5000	5.0000	5.5000	+10.000%	28	135	-40.000%
2025-02-27	5.0000	5.0000	4.8000	5.0000	+4.167%	8	109	-34.000%
2025-02-26	4.8000	4.8000	4.8000	4.8000	+47.239%	1	103	-31.250%
2025-01-31	3.2600	3.2600	3.2600	3.2600	-20.098%	152	109	+1.227%
2025-01-27	4.0800	4.0800	4.0800	4.0800	-9.333%	7	109	-19.118%
2025-01-08	4.5000	4.5000	4.5000	4.5000	+0.446%	1	115	-26.667%
2024-12-23	4.4800	4.4800	4.4800	4.4800	+12.000%	76	115	-26.339%
2024-12-20	4.0000	4.0000	4.0000	4.0000	-16.667%	10	39	-17.500%
2024-12-19	4.8000	4.8000	4.8000	4.8000	+6.667%	10	30	-31.250%
2024-12-18	4.5000	4.5000	4.5000	4.5000	-10.000%	1	30	-26.667%
2024-12-06	5.0000	5.0000	5.0000	5.0000	+6.383%	2	29	-34.000%
2024-12-05	4.5000	4.7000	4.5000	4.7000	+2.845%	4	29	-29.787%
2024-11-29	4.5700	4.5700	4.5700	4.5700	-3.586%	20	25	-27.790%
2024-11-25	4.7400	4.7400	4.7400	4.7400	-13.818%	2	17	-30.380%
2024-11-22	5.5000	5.5000	5.5000	5.5000	-8.333%	10	15	-40.000%
2024-11-20	5.4000	6.0000	5.4000	6.0000	+12.150%	6	15	-45.000%
2024-11-19	5.3000	5.3500	5.2500	5.3500	-13.008%	7	10	-38.318%
2024-11-14	6.1500	6.1500	6.1500	6.1500	-8.889%	2	6	-46.341%
2024-11-07	6.7500	6.7500	6.7500	6.7500	-3.571%	3	4	-51.111%
2024-10-10	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-52.857%