Dark

MSTR20270115P400
MSTR Jan 15 2027 400.00 Put (MSTR270115P00400000)
option OPRA

EOD

Jul 1, 2026

304.50+15.079%(+39.90)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	304.5000	304.5000	304.5000	304.5000	+15.079%	20	13	0.000%
2026-06-02	264.6000	264.6000	264.6000	264.6000	+12.677%	3	16	+15.079%
2026-04-17	234.2800	234.8300	234.2800	234.8300	-13.799%	3	17	+29.668%
2026-04-06	272.4200	272.4200	272.4200	272.4200	-2.467%	1	20	+11.776%
2026-04-02	279.3100	279.3100	279.3100	279.3100	+1.365%	1	18	+9.019%
2026-04-01	275.5500	275.5500	275.5500	275.5500	-1.617%	1	18	+10.506%
2026-03-31	280.0800	280.0800	280.0800	280.0800	+2.357%	1	114	+8.719%
2026-03-27	274.2200	274.2200	273.6300	273.6300	+3.093%	2	219	+11.282%
2026-03-20	264.9800	265.5100	264.9800	265.4200	+1.674%	85	358	+14.724%
2026-03-19	261.0500	261.0500	261.0500	261.0500	+2.152%	1	273	+16.644%
2026-03-16	256.5200	256.5200	255.5300	255.5500	+0.420%	9	272	+19.155%
2026-03-04	256.2500	256.2500	254.4800	254.4800	-4.324%	7	268	+19.656%
2026-02-25	268.3100	268.3100	265.9800	265.9800	-1.780%	9	294	+14.482%
2026-02-13	270.8000	270.8000	270.8000	270.8000	-1.186%	20	294	+12.445%
2026-02-12	273.7600	274.0500	273.7600	274.0500	+3.259%	40	294	+11.111%
2026-02-09	267.7900	267.7900	265.3700	265.4000	-1.184%	5	334	+14.732%
2026-02-06	278.3800	278.3800	268.5800	268.5800	-8.652%	6	334	+13.374%
2026-02-05	280.6100	294.0200	280.6100	294.0200	+5.289%	16	337	+3.564%
2026-02-04	277.9200	279.2500	277.9200	279.2500	+2.673%	15	339	+9.042%
2026-02-03	272.4800	272.4800	271.9800	271.9800	+4.955%	2	341	+11.957%
2026-02-02	261.5000	261.5000	256.3000	259.1400	+0.201%	9	340	+17.504%
2026-01-29	252.4500	258.6200	252.4500	258.6200	+6.472%	3	340	+17.740%
2026-01-22	242.1800	242.9000	241.1700	242.9000	-1.564%	41	340	+25.360%
2026-01-21	246.7600	246.7600	246.7600	246.7600	+4.924%	1	373	+23.399%
2026-01-13	235.1800	235.1800	235.1800	235.1800	-3.910%	2	374	+29.475%
2025-12-23	244.0400	245.2800	244.0100	244.7500	+1.683%	10	374	+24.413%
2025-12-17	240.1500	240.9200	240.1500	240.7000	-0.323%	15	377	+26.506%
2025-12-15	241.4000	241.4800	241.4000	241.4800	+4.982%	2	383	+26.097%
2025-12-05	230.0200	230.0200	230.0200	230.0200	+2.195%	2	383	+32.380%
2025-12-04	225.0800	225.0800	225.0800	225.0800	-0.736%	1	385	+35.285%
2025-12-03	228.6200	228.6200	226.7500	226.7500	-0.809%	6	384	+34.289%
2025-12-02	230.0000	230.0000	228.6000	228.6000	-1.791%	2	384	+33.202%
2025-11-24	232.7700	232.7700	232.7700	232.7700	-1.377%	8	385	+30.816%
2025-11-21	239.2900	239.2900	234.5800	236.0200	+1.733%	9	385	+29.014%
2025-11-20	232.0000	232.0000	232.0000	232.0000	+1.866%	1	390	+31.250%
2025-11-19	223.6500	227.7500	223.6500	227.7500	+7.714%	2	390	+33.699%
2025-11-14	211.4400	211.4400	211.4400	211.4400	+8.470%	1	390	+44.012%
2025-11-13	194.9300	194.9300	194.9300	194.9300	-0.241%	6	390	+56.210%
2025-11-12	192.1000	195.4000	192.1000	195.4000	+5.942%	7	390	+55.834%
2025-11-11	184.4300	184.4400	184.0300	184.4400	+0.732%	7	393	+65.094%
2025-11-10	182.8600	183.1000	182.3800	183.1000	-4.824%	4	386	+66.303%
2025-11-07	194.6200	194.6200	192.3800	192.3800	+4.169%	3	386	+58.280%
2025-11-06	184.6800	184.6800	184.6800	184.6800	+5.381%	1	385	+64.880%
2025-11-05	175.2500	175.2500	175.2500	175.2500	-0.142%	1	386	+73.752%
2025-11-04	175.5000	175.5000	175.5000	175.5000	+6.914%	1	385	+73.504%
2025-11-03	167.3500	168.1000	164.1500	164.1500	-2.175%	3	384	+85.501%
2025-10-30	163.7100	167.8000	163.7100	167.8000	+7.564%	11	384	+81.466%
2025-10-29	156.0000	156.0000	156.0000	156.0000	+8.522%	1	384	+95.192%
2025-10-27	144.1700	144.1700	143.7500	143.7500	-8.585%	74	457	+111.826%
2025-10-22	157.2500	157.2500	157.2500	157.2500	+1.754%	1	457	+93.641%
2025-10-17	154.3900	154.5600	154.3900	154.5400	+9.223%	8	457	+97.036%
2025-10-15	141.5100	141.5100	141.4900	141.4900	+3.277%	2	458	+115.210%
2025-10-10	137.7900	137.7900	137.0000	137.0000	+4.143%	71	457	+122.263%
2025-10-09	131.5500	131.5500	131.5500	131.5500	+13.552%	1	526	+131.471%
2025-10-03	116.3000	116.3000	115.8500	115.8500	-3.418%	2	525	+162.840%
2025-10-01	119.9500	119.9500	119.9500	119.9500	-4.612%	1	525	+153.856%
2025-09-29	129.7500	130.1000	125.7500	125.7500	-10.898%	3	525	+142.147%
2025-09-26	139.9000	141.1300	139.7000	141.1300	-2.149%	3	527	+115.759%
2025-09-25	135.8700	144.2300	134.8000	144.2300	+13.478%	9	526	+111.121%
2025-09-24	121.3000	127.1000	121.3000	127.1000	+5.547%	4	519	+139.575%
2025-09-23	120.9300	120.9300	120.4200	120.4200	-0.273%	2	518	+152.865%
2025-09-22	120.7500	120.7500	120.7500	120.7500	+2.114%	1	517	+152.174%
2025-09-19	118.2500	118.3000	117.9000	118.2500	+5.158%	7	517	+157.505%
2025-09-18	114.8000	114.9000	112.4500	112.4500	-6.401%	14	513	+170.787%
2025-09-17	121.1800	121.1800	120.1400	120.1400	-1.886%	8	521	+153.454%
2025-09-16	122.5000	122.5000	122.3500	122.4500	-1.647%	4	521	+148.673%
2025-09-15	125.0000	125.0000	124.5000	124.5000	+0.891%	2	520	+144.578%
2025-09-12	123.4000	123.4000	123.4000	123.4000	-2.133%	5	519	+146.759%
2025-09-11	127.2600	127.2600	125.3500	126.0900	+4.189%	365	514	+141.494%
2025-09-10	121.0200	121.0200	121.0200	121.0200	-3.838%	1	620	+151.611%
2025-09-08	126.1000	126.1000	125.8500	125.8500	-4.260%	4	621	+141.955%
2025-09-04	131.4500	131.4500	131.4500	131.4500	+7.175%	1	620	+131.647%
2025-09-02	123.8300	123.8300	122.6500	122.6500	-1.856%	151	620	+148.267%
2025-08-29	125.7400	125.7400	124.9700	124.9700	+2.586%	2	477	+143.658%
2025-08-28	121.8200	121.8200	121.8200	121.8200	+1.848%	1	477	+149.959%
2025-08-26	119.6100	119.6100	119.6100	119.6100	-2.804%	1	476	+154.577%
2025-08-21	123.0600	123.0600	123.0600	123.0600	+0.902%	1	477	+147.440%
2025-08-20	126.3100	126.9200	121.9600	121.9600	-0.700%	14	477	+149.672%
2025-08-19	120.7700	122.8200	120.7700	122.8200	+12.731%	2	477	+147.924%
2025-08-18	114.8700	114.8700	108.9500	108.9500	-3.224%	3	478	+179.486%
2025-08-15	115.0000	116.0000	112.2500	112.5800	+0.205%	43	476	+170.474%
2025-08-14	112.4500	112.5500	111.4500	112.3500	+10.039%	5	471	+171.028%
2025-08-13	102.1000	102.1000	102.1000	102.1000	-0.652%	1	472	+198.237%
2025-08-12	102.7700	102.7700	102.7700	102.7700	+0.953%	1	472	+196.293%
2025-08-11	101.7000	101.8000	99.4500	101.8000	-3.001%	11	472	+199.116%
2025-08-08	105.0900	105.0900	104.9500	104.9500	-7.939%	2	466	+190.138%
2025-08-05	114.0000	114.0000	114.0000	114.0000	+2.453%	5	465	+167.105%
2025-08-04	111.2700	111.2700	111.2700	111.2700	-4.612%	1	470	+173.659%
2025-08-01	116.5000	116.6500	116.5000	116.6500	+16.324%	7	469	+161.037%
2025-07-31	100.4500	100.4700	99.6500	100.2800	-1.831%	14	463	+203.650%
2025-07-30	104.3500	104.6500	101.2000	102.1500	-1.590%	56	452	+198.091%
2025-07-29	105.0000	106.6500	103.7500	103.8000	+1.915%	81	420	+193.353%
2025-07-28	100.0500	102.0000	100.0500	101.8500	+3.265%	26	378	+198.969%
2025-07-24	99.8500	99.8500	98.6300	98.6300	-1.567%	2	362	+208.730%
2025-07-23	100.2000	100.2000	100.2000	100.2000	+4.342%	1	361	+203.892%
2025-07-22	102.3300	102.3300	96.0300	96.0300	-1.960%	3	360	+217.088%
2025-07-21	100.4200	100.4200	97.5200	97.9500	-5.197%	5	361	+210.873%
2025-07-18	95.7100	103.3200	95.7100	103.3200	+10.067%	12	364	+194.715%
2025-07-17	95.1000	95.1000	92.0000	93.8700	-2.655%	28	362	+224.385%
2025-07-16	95.9700	96.4300	95.9700	96.4300	-2.547%	3	384	+215.773%
2025-07-15	99.0400	99.0400	97.6500	98.9500	-0.513%	7	383	+207.731%
2025-07-14	99.2100	99.4600	99.2000	99.4600	-5.877%	7	382	+206.153%
2025-07-11	103.7200	105.6700	103.7200	105.6700	-0.947%	14	383	+188.161%
2025-07-10	107.7500	107.7500	106.6800	106.6800	-3.675%	2	393	+185.433%
2025-07-09	111.5300	111.5300	110.7500	110.7500	-4.278%	3	393	+174.944%
2025-07-08	116.7800	116.7800	115.7000	115.7000	-0.772%	4	394	+163.181%
2025-07-07	117.2500	117.4700	116.0000	116.6000	+1.816%	13	394	+161.149%
2025-07-03	116.0000	116.4500	114.5200	114.5200	-2.867%	3	386	+165.892%
2025-07-02	118.0000	118.0000	117.9000	117.9000	+0.881%	4	386	+158.270%
2025-06-30	117.7700	117.7700	115.0500	116.8700	-3.325%	5	386	+160.546%
2025-06-25	120.8900	120.8900	120.8900	120.8900	-2.782%	3	384	+151.882%
2025-06-24	124.0000	124.3500	123.5500	124.3500	-4.931%	10	384	+144.873%
2025-06-23	130.8000	130.8000	130.8000	130.8000	-0.593%	1	378	+132.798%
2025-06-20	134.8000	134.8000	131.5800	131.5800	-1.534%	4	378	+131.418%
2025-06-09	133.6300	133.6300	133.6300	133.6300	-5.635%	1	380	+127.868%
2025-06-02	141.6100	141.6100	141.6100	141.6100	-2.237%	1	380	+115.027%
2025-05-27	144.8500	144.8500	144.8500	144.8500	-0.788%	10	380	+110.217%
2025-05-23	146.0000	146.0000	146.0000	146.0000	+8.148%	6	370	+108.562%
2025-05-22	133.7100	135.1500	133.7100	135.0000	-0.552%	67	370	+125.556%
2025-05-20	135.7500	135.7500	135.7500	135.7500	-4.408%	1	319	+124.309%
2025-05-19	142.0100	142.0100	142.0100	142.0100	-0.497%	1	319	+114.422%
2025-05-16	145.0000	145.8700	142.7200	142.7200	-5.421%	84	320	+113.355%
2025-05-12	148.4500	152.0500	148.4500	150.9000	-0.906%	85	282	+101.789%
2025-05-09	152.2800	152.2800	152.2800	152.2800	+1.183%	10	199	+99.961%
2025-05-08	150.0000	150.5000	150.0000	150.5000	-7.127%	3	194	+102.326%
2025-05-06	162.0500	162.0500	162.0500	162.0500	-0.583%	2	192	+87.905%
2025-05-05	163.0000	163.0000	163.0000	163.0000	+0.061%	1	190	+86.810%
2025-05-01	162.9000	162.9000	162.9000	162.9000	-4.176%	3	190	+86.924%
2025-04-30	170.0000	170.0000	170.0000	170.0000	-0.381%	3	193	+79.118%
2025-04-28	170.6500	170.6500	170.6500	170.6500	-0.350%	1	190	+78.435%
2025-04-25	171.2500	171.2500	171.2500	171.2500	-2.143%	2	189	+77.810%
2025-04-24	175.0000	175.0000	175.0000	175.0000	-0.906%	1	188	+74.000%
2025-04-23	176.6000	176.6000	176.6000	176.6000	-13.346%	1	187	+72.424%
2025-04-07	203.8000	203.8000	203.8000	203.8000	+1.900%	1	188	+49.411%
2025-04-04	200.0000	200.0000	200.0000	200.0000	+9.751%	2	188	+52.250%
2025-04-02	186.1500	186.1500	182.2300	182.2300	-4.069%	3	189	+67.097%
2025-04-01	189.9600	189.9600	189.9600	189.9600	-2.834%	1	189	+60.297%
2025-03-31	195.5000	195.5000	195.5000	195.5000	+9.493%	2	188	+55.754%
2025-03-27	177.6300	178.5500	177.6300	178.5500	+3.459%	2	190	+70.540%
2025-03-25	172.0000	172.5800	172.0000	172.5800	-7.967%	7	191	+76.440%
2025-03-20	188.4700	188.6400	187.5200	187.5200	-2.333%	6	198	+62.383%
2025-03-14	192.0000	192.0000	192.0000	192.0000	-6.341%	2	196	+58.594%
2025-03-13	205.0000	205.0000	205.0000	205.0000	-7.206%	10	207	+48.537%
2025-03-11	220.8700	220.9200	220.8700	220.9200	+0.932%	50	207	+37.833%
2025-03-10	212.1300	219.3600	212.1300	218.8800	+8.426%	5	182	+39.117%
2025-03-07	201.8700	201.8700	201.8700	201.8700	+4.196%	2	186	+50.840%
2025-03-05	199.3000	199.3000	193.7400	193.7400	-11.433%	2	186	+57.169%
2025-03-04	218.7500	218.7500	218.7500	218.7500	+3.949%	2	187	+39.200%
2025-02-28	213.0000	213.0000	210.4400	210.4400	+0.689%	14	187	+44.697%
2025-02-27	209.0000	209.0000	209.0000	209.0000	+1.951%	10	187	+45.694%
2025-02-26	205.0000	205.0000	205.0000	205.0000	-1.043%	1	177	+48.537%
2025-02-25	200.4500	207.1600	199.0400	207.1600	+9.435%	135	272	+46.988%
2025-02-24	191.2800	191.2800	186.1600	189.3000	+4.022%	8	272	+60.856%
2025-02-21	171.0000	181.9800	171.0000	181.9800	+6.683%	4	271	+67.326%
2025-02-20	170.5800	170.5800	170.5800	170.5800	+3.382%	1	269	+78.509%
2025-02-19	165.0000	165.0000	165.0000	165.0000	-1.198%	10	269	+84.545%
2025-02-14	167.0000	167.0000	167.0000	167.0000	-3.524%	22	285	+82.335%
2025-02-12	171.1000	173.1000	169.3500	173.1000	+0.962%	15	285	+75.910%
2025-02-11	168.0000	171.4500	167.3500	171.4500	+1.174%	8	282	+77.603%
2025-02-10	169.4900	169.4900	169.4600	169.4600	+0.231%	10	287	+79.688%
2025-02-07	170.2400	170.2400	168.2500	169.0700	-2.833%	8	277	+80.103%
2025-02-05	174.0000	174.0000	174.0000	174.0000	-2.793%	1	278	+75.000%
2025-02-03	182.8400	182.8400	179.0000	179.0000	+1.693%	3	278	+70.112%
2025-01-31	176.0200	176.0200	176.0200	176.0200	+0.583%	2	279	+72.992%
2025-01-30	172.0300	175.0000	171.9000	175.0000	-1.674%	14	279	+74.000%
2025-01-29	177.9800	177.9800	177.9800	177.9800	+0.242%	10	279	+71.087%
2025-01-28	177.6000	177.6000	177.5500	177.5500	-2.686%	10	272	+71.501%
2025-01-27	175.0200	182.4500	174.6000	182.4500	+5.750%	21	262	+66.895%
2025-01-24	170.4000	172.5300	169.9400	172.5300	+2.666%	6	241	+76.491%
2025-01-23	169.8000	170.0000	168.0500	168.0500	-1.495%	17	239	+81.196%
2025-01-22	168.4000	171.5000	168.4000	170.6000	+0.560%	48	230	+78.488%
2025-01-21	173.7500	176.8200	169.5500	169.6500	-1.914%	157	229	+79.487%
2025-01-17	171.0000	172.9600	171.0000	172.9600	-1.867%	4	134	+76.052%
2025-01-16	175.4500	176.2500	175.4500	176.2500	-0.407%	3	134	+72.766%
2025-01-15	175.7500	176.9700	175.7500	176.9700	-3.099%	6	135	+72.063%
2025-01-14	182.6300	182.6300	182.6300	182.6300	-3.625%	1	135	+66.731%
2025-01-13	189.5000	189.5000	189.5000	189.5000	+1.002%	1	135	+60.686%
2025-01-10	187.6200	187.6200	187.6200	187.6200	-1.980%	2	136	+62.296%
2025-01-08	191.4000	191.6000	191.0300	191.4100	+2.413%	5	139	+59.083%
2025-01-07	186.6700	186.9000	186.6700	186.9000	+2.675%	7	139	+62.921%
2025-01-06	185.0000	185.0000	182.0300	182.0300	-4.195%	2	132	+67.280%
2025-01-03	195.3700	195.3700	190.0000	190.0000	-2.314%	6	132	+60.263%
2025-01-02	194.6400	194.6400	194.5000	194.5000	-1.269%	2	133	+56.555%
2024-12-31	194.4400	197.3000	194.4400	197.0000	+3.466%	13	138	+54.569%
2024-12-30	196.0000	196.0000	189.4300	190.4000	+1.699%	7	138	+59.926%
2024-12-26	190.6500	190.7500	186.6700	187.2200	-0.942%	23	141	+62.643%
2024-12-24	189.0000	189.0000	189.0000	189.0000	+0.940%	1	124	+61.111%
2024-12-20	198.8900	198.8900	187.2400	187.2400	+2.862%	22	124	+62.626%
2024-12-18	181.3400	185.0000	181.3400	182.0300	+3.121%	4	126	+67.280%
2024-12-17	175.4400	177.2700	175.4400	176.5200	-1.677%	14	125	+72.502%
2024-12-16	174.3500	179.5300	174.3500	179.5300	-1.085%	6	127	+69.610%
2024-12-13	182.0500	184.1500	181.5000	181.5000	-1.036%	24	128	+67.769%
2024-12-12	184.2300	187.3200	183.4000	183.4000	-2.896%	94	133	+66.031%
2024-12-11	192.8100	192.8100	188.8700	188.8700	-2.089%	21	139	+61.222%
2024-12-10	202.5500	202.6100	192.9000	192.9000	-5.857%	60	134	+57.854%
2024-12-09	202.5500	205.5000	202.5500	204.9000	+2.093%	7	137	+48.609%
2024-12-06	207.1500	207.1500	200.7000	200.7000	-3.971%	12	138	+51.719%
2024-12-05	202.7000	211.0000	201.8000	209.0000	+2.819%	9	136	+45.694%
2024-12-04	205.7600	208.6200	203.2700	203.2700	-2.015%	172	137	+49.801%
2024-12-03	207.9800	207.9800	207.4500	207.4500	-1.200%	4	213	+46.782%
2024-12-02	208.5800	209.9700	208.4300	209.9700	-0.723%	47	216	+45.021%
2024-11-29	207.7400	211.5000	207.4100	211.5000	-1.879%	6	171	+43.972%
2024-11-27	212.7500	218.0000	212.7500	215.5500	-1.490%	3	167	+41.267%
2024-11-26	220.0700	223.8500	208.4900	218.8100	+2.377%	87	167	+39.162%
2024-11-25	219.0000	219.3100	212.0000	213.7300	-0.149%	16	101	+42.469%
2024-11-22	223.9700	223.9700	209.9000	214.0500	-4.142%	86	96	+42.256%
2024-11-21	210.0000	228.5000	208.0000	223.3000	+9.719%	116	75	+36.364%
2024-11-20	205.2700	205.2700	198.7500	203.5200	+2.684%	12	20	+49.617%
2024-11-19	198.2000	198.2000	198.2000	198.2000	-6.452%	1	19	+53.633%
2024-11-15	211.7300	211.8700	211.7300	211.8700	+2.735%	20	18	+43.720%
2024-11-13	198.5500	206.2300	190.6000	206.2300	+5.743%	8	18	+47.651%
2024-11-12	196.1000	196.1000	195.0300	195.0300	+1.167%	2	19	+56.130%
2024-11-11	201.1700	201.1700	192.7200	192.7800	-8.038%	8	18	+57.952%
2024-11-08	208.2600	209.6400	208.2600	209.6300	-2.498%	22	12	+45.256%
2024-10-28	215.0000	215.0000	215.0000	215.0000	-1.638%	1	1	+41.628%
2024-10-25	219.0500	219.0500	218.5800	218.5800	0.000%	4	1	+39.308%