Dark

MSTR20270115P45
MSTR Jan 15 2027 45.00 Put (MSTR270115P00045000)
option OPRA

EOD

Jul 1, 2026

4.20-16.000%(-0.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.0000	5.0000	4.2000	4.2000	-16.000%	3	4,281	0.000%
2026-06-30	5.0000	5.0000	4.9000	5.0000	+20.482%	8	4,280	-16.000%
2026-06-29	5.8000	5.8000	4.1500	4.1500	-34.127%	856	4,276	+1.205%
2026-06-26	5.8000	6.3500	5.3500	6.3000	+10.526%	358	3,962	-33.333%
2026-06-25	5.0500	5.7000	5.0500	5.7000	+32.558%	1,184	3,686	-26.316%
2026-06-24	3.4700	4.4000	3.4700	4.3000	+53.571%	207	2,724	-2.326%
2026-06-22	2.4900	2.8100	2.4600	2.8000	-6.667%	54	2,655	+50.000%
2026-06-18	2.7400	3.1400	2.6700	3.0000	+27.660%	59	2,661	+40.000%
2026-06-17	2.3700	2.3700	2.3500	2.3500	+2.174%	27	2,661	+78.723%
2026-06-15	2.3200	2.3200	2.1800	2.3000	-9.804%	69	2,661	+82.609%
2026-06-12	2.5000	2.5500	2.4400	2.5500	-2.672%	431	2,649	+64.706%
2026-06-11	2.8100	2.8500	2.6000	2.6200	-9.343%	128	2,704	+60.305%
2026-06-10	2.8900	2.8900	2.8900	2.8900	-2.034%	10	2,698	+45.329%
2026-06-09	2.8200	3.1500	2.7800	2.9500	+8.856%	718	2,708	+42.373%
2026-06-08	2.9300	2.9300	2.7000	2.7100	-22.571%	2,600	2,558	+54.982%
2026-06-05	3.1500	3.5000	3.0700	3.5000	+28.205%	1,204	3,118	+20.000%
2026-06-04	2.7700	2.7700	2.7300	2.7300	+1.111%	33	3,876	+53.846%
2026-06-03	2.6900	2.7000	2.6900	2.7000	+18.943%	6	3,869	+55.556%
2026-06-02	1.9000	2.3200	1.9000	2.2700	+46.452%	1,230	3,863	+85.022%
2026-06-01	1.4800	1.5500	1.4800	1.5500	+10.714%	33	3,286	+170.968%
2026-05-29	1.4900	1.8400	1.3800	1.4000	-2.098%	2,021	3,286	+200.000%
2026-05-27	1.4300	1.4300	1.4300	1.4300	+0.704%	2	1,421	+193.706%
2026-05-22	1.4200	1.4200	1.4200	1.4200	0.000%	1	1,421	+195.775%
2026-05-19	1.0900	1.4200	1.0900	1.4200	-1.389%	12	1,421	+195.775%
2026-05-14	1.4400	1.4400	1.4400	1.4400	-0.690%	170	1,420	+191.667%
2026-05-13	1.3000	1.5000	1.3000	1.4500	+5.072%	188	1,074	+189.655%
2026-05-11	1.3800	1.3800	1.3800	1.3800	-15.337%	1	1,074	+204.348%
2026-05-04	1.6000	1.6300	1.6000	1.6300	-5.780%	3	1,074	+157.669%
2026-05-01	1.7300	1.7300	1.7300	1.7300	-14.778%	1	1,074	+142.775%
2026-04-29	2.0600	2.0600	2.0300	2.0300	+3.046%	94	1,074	+106.897%
2026-04-28	1.9700	1.9700	1.9700	1.9700	0.000%	1	1,076	+113.198%
2026-04-27	1.9400	1.9700	1.9400	1.9700	+5.348%	7	1,076	+113.198%
2026-04-22	1.8300	1.8700	1.8300	1.8700	-6.030%	4	1,076	+124.599%
2026-04-21	1.9900	1.9900	1.9900	1.9900	-4.327%	1	1,076	+111.055%
2026-04-17	2.0800	2.0800	2.0800	2.0800	-19.066%	1	1,076	+101.923%
2026-04-14	2.5700	2.5700	2.5700	2.5700	-18.413%	4	1,076	+63.424%
2026-04-08	3.1500	3.1500	3.1500	3.1500	-17.755%	106	1,080	+33.333%
2026-04-01	3.7700	3.8300	3.7500	3.8300	+12.647%	26	1,146	+9.661%
2026-03-26	3.4000	3.4000	3.4000	3.4000	+9.325%	72	1,137	+23.529%
2026-03-25	3.1100	3.1100	3.1100	3.1100	-2.813%	2	1,151	+35.048%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-8.571%	6	1,152	+31.250%
2026-03-19	3.4900	3.5000	3.4900	3.5000	+6.061%	5	1,158	+20.000%
2026-03-16	3.0600	3.3000	3.0600	3.3000	-12.000%	7	1,153	+27.273%
2026-03-10	3.7500	3.7500	3.7500	3.7500	-6.250%	2	1,150	+12.000%
2026-03-09	3.9500	4.0000	3.9500	4.0000	-11.111%	1,005	1,151	+5.000%
2026-03-03	4.5000	4.5000	4.5000	4.5000	+7.143%	1	1,443	-6.667%
2026-03-02	4.3500	4.3500	4.2000	4.2000	-7.692%	8	1,444	0.000%
2026-02-27	4.5500	4.5500	4.5500	4.5500	+2.247%	1	1,436	-7.692%
2026-02-26	4.6500	4.6500	4.4500	4.4500	-14.423%	112	1,436	-5.618%
2026-02-24	5.1500	5.2000	5.1500	5.2000	+6.557%	1,001	1,380	-19.231%
2026-02-23	4.8800	4.8800	4.8800	4.8800	-3.366%	1	1,279	-13.934%
2026-02-18	5.0500	5.0500	5.0500	5.0500	+2.020%	2	1,278	-16.832%
2026-02-17	5.0100	5.1000	4.9300	4.9500	-0.802%	5	1,278	-15.152%
2026-02-13	4.9600	4.9900	4.9400	4.9900	-3.107%	13	1,280	-15.832%
2026-02-11	4.9100	5.1500	4.9100	5.1500	+7.292%	2	1,280	-18.447%
2026-02-10	4.8000	4.8000	4.8000	4.8000	-9.605%	10	1,280	-12.500%
2026-02-09	5.4900	5.4900	5.3100	5.3100	-3.102%	3	1,280	-20.904%
2026-02-06	6.0000	6.0000	5.4800	5.4800	-29.744%	12	1,280	-23.358%
2026-02-05	6.1000	7.8000	6.1000	7.8000	+64.905%	1,209	1,280	-46.154%
2026-02-04	4.7300	4.7300	4.7300	4.7300	+12.352%	5	1,517	-11.205%
2026-02-03	3.5500	4.2100	3.5500	4.2100	+34.076%	12	1,517	-0.238%
2026-02-02	3.1900	3.1900	3.1400	3.1400	-7.647%	20	1,516	+33.758%
2026-01-30	3.2000	3.4000	3.2000	3.4000	+4.615%	15	1,516	+23.529%
2026-01-29	3.2500	3.2500	3.2500	3.2500	+24.046%	1	1,514	+29.231%
2026-01-27	2.6200	2.6500	2.6200	2.6200	-3.676%	15	1,513	+60.305%
2026-01-21	2.6100	2.7200	2.6000	2.7200	-3.546%	1,206	1,503	+54.412%
2026-01-20	2.8200	2.8200	2.8200	2.8200	+10.156%	1	311	+48.936%
2026-01-14	2.7400	2.7400	2.5600	2.5600	-14.667%	22	310	+64.063%
2026-01-13	3.0000	3.0000	3.0000	3.0000	-1.961%	1	329	+40.000%
2026-01-12	2.9000	3.0600	2.9000	3.0600	-0.971%	96	330	+37.255%
2026-01-09	3.0900	3.0900	3.0600	3.0900	-12.712%	51	240	+35.922%
2026-01-05	3.6300	3.6400	3.5400	3.5400	-13.659%	24	190	+18.644%
2025-12-24	4.1000	4.1000	4.1000	4.1000	-4.872%	1	177	+2.439%
2025-12-18	4.3100	4.3100	4.3100	4.3100	+4.106%	1	177	-2.552%
2025-12-16	4.1400	4.1400	4.1400	4.1400	+1.970%	1	177	+1.449%
2025-12-10	3.9000	4.0600	3.9000	4.0600	+1.500%	3	177	+3.448%
2025-12-09	4.0000	4.0000	4.0000	4.0000	-4.762%	1	178	+5.000%
2025-12-08	4.2000	4.2000	4.2000	4.2000	-13.934%	1	179	0.000%
2025-12-02	4.8800	4.8800	4.8800	4.8800	-11.111%	1	178	-13.934%
2025-12-01	5.0600	5.4900	5.0600	5.4900	+14.137%	10	179	-23.497%
2025-11-28	4.6500	4.8100	3.4500	4.8100	-2.236%	22	179	-12.682%
2025-11-26	5.2300	5.2300	4.9200	4.9200	-7.865%	8	178	-14.634%
2025-11-24	5.3400	5.3400	5.3400	5.3400	-1.476%	20	178	-21.348%
2025-11-21	5.5800	5.5800	5.3900	5.4200	+2.264%	17	159	-22.509%
2025-11-20	4.7000	5.3000	4.7000	5.3000	+11.579%	33	168	-20.755%
2025-11-19	4.1000	4.8600	4.1000	4.7500	+17.284%	89	143	-11.579%
2025-11-18	4.2000	4.2000	4.0300	4.0500	-8.371%	19	198	+3.704%
2025-11-17	4.1100	4.4200	4.1000	4.4200	+24.157%	15	209	-4.977%
2025-11-10	3.7500	3.7500	3.5600	3.5600	+6.587%	2	199	+17.978%
2025-11-06	3.3800	3.3900	3.3400	3.3400	+20.144%	25	200	+25.749%
2025-10-24	2.8000	2.8400	2.7800	2.7800	+11.200%	8	225	+51.079%
2025-10-06	2.5000	2.5000	2.5000	2.5000	-1.186%	1	221	+68.000%
2025-09-24	2.5300	2.5300	2.5300	2.5300	-4.528%	1	221	+66.008%
2025-09-23	2.6100	2.6900	2.6100	2.6500	-0.749%	39	221	+58.491%
2025-09-18	2.6200	2.6700	2.6000	2.6700	-19.820%	3	223	+57.303%
2025-09-05	3.0200	3.6000	2.9700	3.3300	+11.000%	187	223	+26.126%
2025-09-02	3.0000	3.0000	3.0000	3.0000	-1.639%	10	67	+40.000%
2025-08-29	3.0500	3.0600	3.0500	3.0500	-1.294%	3	65	+37.705%
2025-08-28	3.2000	3.2000	3.0900	3.0900	+34.348%	3	65	+35.922%
2025-07-29	2.4900	2.4900	1.6800	2.3000	-10.853%	4	65	+82.609%
2025-07-25	2.5800	2.5800	2.5800	2.5800	-4.444%	1	66	+62.791%
2025-07-24	2.7000	2.7000	2.7000	2.7000	-18.182%	1	67	+55.556%
2025-06-12	3.3000	3.3000	3.3000	3.3000	-13.158%	5	66	+27.273%
2025-06-03	3.8000	3.8000	3.8000	3.8000	+2.703%	4	61	+10.526%
2025-05-28	4.0000	4.0000	3.7000	3.7000	+8.187%	24	65	+13.514%
2025-05-23	3.4200	3.4200	3.4200	3.4200	-28.750%	24	50	+22.807%
2025-05-09	5.4000	5.4000	4.8000	4.8000	-8.571%	8	50	-12.500%
2025-05-06	5.3000	5.3000	5.2500	5.2500	-26.056%	2	52	-20.000%
2025-04-07	7.0000	7.1000	6.7000	7.1000	+18.333%	5	53	-40.845%
2025-04-03	6.0000	6.0000	6.0000	6.0000	+7.143%	15	56	-30.000%
2025-04-02	5.6000	5.6000	5.6000	5.6000	-2.609%	1	65	-25.000%
2025-04-01	5.7000	5.8000	5.7000	5.7500	+2.679%	3	65	-26.957%
2025-03-21	5.6000	5.6000	5.6000	5.6000	-21.127%	2	67	-25.000%
2025-03-10	7.0000	7.1000	7.0000	7.1000	+18.333%	2	67	-40.845%
2025-03-05	5.9000	6.0000	5.9000	6.0000	+4.348%	9	66	-30.000%
2025-03-04	5.8000	5.8000	5.7500	5.7500	-11.538%	12	57	-26.957%
2025-03-03	6.0000	6.5000	6.0000	6.5000	+12.069%	7	46	-35.385%
2025-02-27	5.5000	5.8000	5.5000	5.8000	+5.455%	2	39	-27.586%
2025-02-26	5.5000	5.5000	5.5000	5.5000	+10.000%	1	38	-23.636%
2025-02-25	5.0000	5.0000	5.0000	5.0000	+30.890%	2	37	-16.000%
2025-02-14	3.8200	3.8200	3.8200	3.8200	-4.500%	2	35	+9.948%
2025-02-11	3.6300	4.1000	3.6300	4.0000	-6.977%	15	35	+5.000%
2025-01-29	4.3000	4.3000	4.3000	4.3000	-4.444%	2	38	-2.326%
2025-01-22	4.2800	4.5000	4.2800	4.5000	-0.442%	2	38	-6.667%
2025-01-21	5.2200	5.2200	4.5200	4.5200	-13.576%	2	35	-7.080%
2025-01-17	5.2300	5.2300	5.2300	5.2300	+3.564%	2	35	-19.694%
2024-12-31	5.0500	5.0500	5.0500	5.0500	-14.116%	1	35	-16.832%
2024-12-26	5.8800	5.8800	5.8800	5.8800	+6.909%	5	35	-28.571%
2024-12-18	5.5000	5.5000	5.5000	5.5000	+22.222%	1	31	-23.636%
2024-12-17	5.1900	5.1900	4.5000	4.5000	-23.729%	2	30	-6.667%
2024-12-11	5.9000	5.9000	5.9000	5.9000	-1.667%	10	30	-28.814%
2024-12-05	6.0000	6.0000	6.0000	6.0000	+5.263%	1	40	-30.000%
2024-12-04	5.5000	5.9000	5.5000	5.7000	-5.000%	10	39	-26.316%
2024-12-03	6.0000	6.0000	6.0000	6.0000	+5.263%	1	29	-30.000%
2024-12-02	5.5000	5.7000	5.4000	5.7000	-16.910%	5	28	-26.316%
2024-11-26	6.8600	6.8600	6.8600	6.8600	+59.535%	10	23	-38.776%
2024-11-25	4.3000	4.3000	4.3000	4.3000	-29.508%	10	28	-2.326%
2024-11-22	6.1000	6.1000	6.1000	6.1000	-10.294%	20	18	-31.148%
2024-11-20	6.0000	7.0000	6.0000	6.8000	0.000%	8	8	-38.235%