Dark

MSTR20270115P55
MSTR Jan 15 2027 55.00 Put (MSTR270115P00055000)
option OPRA

EOD

Jul 1, 2026

6.60-17.500%(-1.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.0800	7.0800	6.6000	6.6000	-17.500%	3	628	0.000%
2026-06-30	7.7700	8.2000	7.5000	8.0000	+21.212%	24	629	-17.500%
2026-06-29	8.8500	8.9500	6.6000	6.6000	-30.818%	173	609	0.000%
2026-06-26	9.0000	9.5400	8.1500	9.5400	+12.235%	25	461	-30.818%
2026-06-25	7.5400	8.7000	7.5400	8.5000	+26.866%	27	472	-22.353%
2026-06-24	6.8300	7.0100	6.7000	6.7000	+51.584%	8	461	-1.493%
2026-06-22	4.2700	4.4200	4.2700	4.4200	-11.600%	13	454	+49.321%
2026-06-18	4.4500	5.0000	4.4500	5.0000	+47.059%	5	442	+32.000%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-19.048%	1	442	+94.118%
2026-06-08	4.4000	4.4700	4.2000	4.2000	-21.201%	14	442	+57.143%
2026-06-05	4.6000	5.3300	4.6000	5.3300	+29.369%	13	434	+23.827%
2026-06-03	4.1000	4.1200	4.1000	4.1200	+20.117%	2	432	+60.194%
2026-06-02	3.1500	3.4300	3.1500	3.4300	+31.923%	22	431	+92.420%
2026-06-01	2.4800	2.6000	2.4800	2.6000	+5.691%	6	448	+153.846%
2026-05-28	2.4600	2.4600	2.4600	2.4600	-11.191%	4	446	+168.293%
2026-04-24	2.7700	2.7700	2.7700	2.7700	+5.725%	71	446	+138.267%
2026-04-22	2.6600	2.6600	2.6200	2.6200	-10.274%	4	446	+151.908%
2026-04-21	2.9200	2.9200	2.9200	2.9200	+1.038%	2	447	+126.027%
2026-04-20	2.8900	2.8900	2.8900	2.8900	-2.365%	2	447	+128.374%
2026-04-17	3.2000	3.2000	2.9600	2.9600	-48.070%	27	447	+122.973%
2026-03-27	5.6800	5.7000	5.6800	5.7000	+14.000%	26	452	+15.789%
2026-03-26	5.0000	5.0000	5.0000	5.0000	+2.881%	1	474	+32.000%
2026-03-24	4.8900	4.8900	4.8600	4.8600	-5.447%	4	474	+35.802%
2026-03-20	5.1300	5.2000	5.1000	5.1400	+7.083%	102	474	+28.405%
2026-03-18	4.6500	4.8000	4.6500	4.8000	+3.226%	31	473	+37.500%
2026-03-16	4.7500	4.7500	4.6500	4.6500	-6.061%	18	446	+41.935%
2026-03-13	4.9500	4.9500	4.9500	4.9500	-6.604%	1	431	+33.333%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-8.935%	1	432	+24.528%
2026-03-06	5.8200	5.8200	5.8200	5.8200	+5.818%	2	433	+13.402%
2026-03-05	5.4500	5.5000	5.4500	5.5000	+7.843%	3	435	+20.000%
2026-03-04	5.5000	5.5000	5.0500	5.1000	-15.000%	23	433	+29.412%
2026-03-02	6.0500	6.0500	5.9000	6.0000	-6.250%	7	439	+10.000%
2026-02-26	6.4000	6.4000	6.4000	6.4000	-0.312%	5	440	+3.125%
2026-02-25	6.3300	6.4200	6.3300	6.4200	-16.078%	2	435	+2.804%
2026-02-24	7.6700	7.6700	7.6500	7.6500	+5.517%	11	435	-13.725%
2026-02-17	7.2500	7.2500	7.2500	7.2500	+3.571%	7	436	-8.966%
2026-02-13	7.0700	7.0900	7.0000	7.0000	-11.392%	13	440	-5.714%
2026-02-12	7.9000	7.9000	7.9000	7.9000	+5.333%	10	440	-16.456%
2026-02-11	7.5000	7.5000	7.5000	7.5000	+7.143%	1	430	-12.000%
2026-02-10	7.0000	7.0000	7.0000	7.0000	-6.667%	1	431	-5.714%
2026-02-09	7.5000	7.5000	7.5000	7.5000	-3.846%	1	431	-12.000%
2026-02-06	9.8800	9.8800	7.8000	7.8000	-30.728%	91	431	-15.385%
2026-02-05	8.2500	11.3700	8.2500	11.2600	+50.133%	161	396	-41.385%
2026-02-04	6.5500	7.5000	6.5500	7.5000	+20.385%	9	297	-12.000%
2026-02-03	5.6000	6.5000	5.6000	6.2300	+30.608%	7	292	+5.939%
2026-02-02	4.7700	4.7700	4.7700	4.7700	-5.545%	2	291	+38.365%
2026-01-29	5.0500	5.0500	5.0500	5.0500	+26.884%	1	293	+30.693%
2026-01-28	3.9800	3.9800	3.9800	3.9800	-0.500%	15	293	+65.829%
2026-01-27	4.0000	4.0000	4.0000	4.0000	-1.235%	40	293	+65.000%
2026-01-22	4.0500	4.0500	4.0500	4.0500	-8.989%	40	293	+62.963%
2026-01-20	4.4500	4.4500	4.4500	4.4500	+7.229%	9	293	+48.315%
2026-01-15	4.1500	4.1500	4.1500	4.1500	+4.798%	1	302	+59.036%
2026-01-14	3.7900	3.9600	3.7900	3.9600	-6.604%	54	301	+66.667%
2026-01-13	4.2500	4.2700	4.2300	4.2400	-8.225%	7	253	+55.660%
2026-01-12	4.6200	4.6200	4.6200	4.6200	-3.750%	3	254	+42.857%
2026-01-09	4.8000	4.8000	4.8000	4.8000	+5.727%	3	254	+37.500%
2026-01-08	5.0000	5.0400	4.5400	4.5400	-10.980%	6	254	+45.374%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-10.526%	1	248	+29.412%
2025-12-31	5.7000	5.7000	5.7000	5.7000	-0.870%	1	248	+15.789%
2025-12-24	5.8000	5.8000	5.7500	5.7500	-0.862%	21	241	+14.783%
2025-12-23	5.8000	5.8000	5.8000	5.8000	-3.172%	57	241	+13.793%
2025-12-16	5.9900	5.9900	5.9900	5.9900	+14.095%	2	298	+10.184%
2025-12-09	5.2700	5.2700	5.2500	5.2500	-13.223%	20	300	+25.714%
2025-12-04	6.1300	6.1300	6.0500	6.0500	-11.029%	2	281	+9.091%
2025-12-02	6.7200	6.8000	6.7200	6.8000	-6.207%	2	282	-2.941%
2025-12-01	7.2500	7.2500	7.2500	7.2500	+7.567%	5	283	-8.966%
2025-11-26	6.7100	6.7400	6.7100	6.7400	+1.353%	20	288	-2.077%
2025-11-24	6.5900	6.6500	6.5900	6.6500	-3.623%	20	288	-0.752%
2025-11-20	6.9300	6.9300	6.8500	6.9000	-1.429%	90	288	-4.348%
2025-11-19	5.6200	7.0000	5.6200	7.0000	+28.440%	89	282	-5.714%
2025-11-18	5.3100	5.4500	5.3100	5.4500	-6.357%	5	263	+21.101%
2025-11-17	5.8000	5.8200	5.7900	5.8200	+58.583%	4	264	+13.402%
2025-11-03	3.6300	3.6700	3.6300	3.6700	-11.566%	13	265	+79.837%
2025-10-30	4.1500	4.1500	4.1500	4.1500	+13.079%	1	265	+59.036%
2025-10-29	3.6700	3.6700	3.6700	3.6700	-2.133%	2	265	+79.837%
2025-10-24	3.6900	3.7500	3.6900	3.7500	-4.337%	2	266	+76.000%
2025-10-22	3.8000	3.9500	3.8000	3.9200	+2.887%	13	267	+68.367%
2025-10-21	3.8100	3.8100	3.8100	3.8100	+10.435%	1	266	+73.228%
2025-10-08	3.4500	3.4500	3.4500	3.4500	+7.813%	3	267	+91.304%
2025-10-02	3.2000	3.2000	3.2000	3.2000	-11.111%	1	267	+106.250%
2025-09-29	3.6000	3.6000	3.6000	3.6000	+10.769%	20	267	+83.333%
2025-09-23	3.2500	3.2500	3.2500	3.2500	-4.412%	2	287	+103.077%
2025-09-22	3.4000	3.4000	3.4000	3.4000	-5.556%	6	285	+94.118%
2025-09-17	3.6000	3.6000	3.6000	3.6000	-4.000%	60	279	+83.333%
2025-09-15	3.7500	3.7500	3.7500	3.7500	-11.348%	25	219	+76.000%
2025-09-05	4.0800	4.2300	4.0800	4.2300	+14.324%	13	194	+56.028%
2025-08-11	3.7000	3.7000	3.7000	3.7000	-7.500%	1	194	+78.378%
2025-06-30	4.0000	4.0000	4.0000	4.0000	-9.091%	1	194	+65.000%
2025-06-06	2.9800	4.4000	2.9800	4.4000	+0.457%	14	195	+50.000%
2025-06-04	4.3800	4.3800	4.3800	4.3800	-13.439%	1	190	+50.685%
2025-05-28	5.0500	5.0600	5.0500	5.0600	-33.421%	20	190	+30.435%
2025-04-28	7.6000	7.6000	7.6000	7.6000	-5.473%	1	170	-13.158%
2025-04-25	8.0300	8.0400	8.0300	8.0400	+3.876%	4	170	-17.910%
2025-04-22	7.7400	7.7400	7.7400	7.7400	-16.774%	1	170	-14.729%
2025-04-07	9.3000	9.3000	9.3000	9.3000	+22.853%	1	171	-29.032%
2025-04-03	7.5700	7.5700	7.5700	7.5700	-1.046%	1	171	-12.814%
2025-03-20	7.6500	7.6500	7.6500	7.6500	-6.135%	1	171	-13.725%
2025-03-19	8.1500	8.1500	8.1500	8.1500	+12.881%	1	171	-19.018%
2025-03-14	7.2200	7.2200	7.2200	7.2200	-15.059%	4	170	-8.587%
2025-03-13	8.5000	8.5000	8.5000	8.5000	-10.243%	1	169	-22.353%
2025-03-10	9.6200	9.6200	9.0300	9.4700	+22.987%	88	169	-30.306%
2025-03-05	7.7000	8.0000	7.7000	7.7000	+0.654%	5	127	-14.286%
2025-02-26	7.6500	7.6500	7.6500	7.6500	+53.000%	1	123	-13.725%
2025-02-19	5.0000	5.0000	5.0000	5.0000	-3.846%	3	123	+32.000%
2025-02-18	5.2000	5.2000	5.2000	5.2000	-8.772%	1	123	+26.923%
2025-02-07	5.7000	5.7000	5.7000	5.7000	-12.977%	8	123	+15.789%
2025-02-03	6.5500	6.5500	6.5500	6.5500	+8.804%	284	127	+0.763%
2025-01-30	6.0200	6.0200	6.0200	6.0200	-8.092%	1	299	+9.635%
2025-01-27	6.5500	6.5500	6.5500	6.5500	-1.504%	109	299	+0.763%
2025-01-16	6.6500	6.6500	6.6500	6.6500	-1.481%	1	190	-0.752%
2025-01-15	6.7500	6.7500	6.7500	6.7500	-0.148%	1	191	-2.222%
2025-01-14	6.7600	6.7600	6.7600	6.7600	-4.789%	64	192	-2.367%
2024-12-17	7.1000	7.1000	7.1000	7.1000	-15.476%	1	128	-7.042%
2024-12-06	8.4000	8.4000	8.4000	8.4000	+3.704%	222	128	-21.429%
2024-12-02	8.1500	8.1500	8.1000	8.1000	0.000%	3	17	-18.519%
2024-11-29	8.0000	8.1500	8.0000	8.1000	-5.374%	12	16	-18.519%
2024-11-26	8.5600	8.5600	8.5600	8.5600	+7.945%	10	10	-22.897%
2024-11-25	8.3500	8.3500	7.9300	7.9300	-11.889%	11	14	-16.772%
2024-11-21	8.5100	9.0000	8.5100	9.0000	-4.255%	2	2	-26.667%
2024-11-14	9.4000	9.4000	9.4000	9.4000	-4.082%	1	2	-29.787%
2024-10-28	9.8000	9.8000	9.8000	9.8000	-6.130%	1	1	-32.653%
2024-10-23	10.4400	10.4400	10.4400	10.4400	0.000%	1	1	-36.782%