Dark

MSTR20270115P60
MSTR Jan 15 2027 60.00 Put (MSTR270115P00060000)
option OPRA

EOD

Jul 1, 2026

8.15-15.369%(-1.48)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.3800	8.3800	7.9800	8.1500	-15.369%	48	1,528	0.000%
2026-06-30	9.6400	10.1000	9.2000	9.6300	+18.596%	69	1,540	-15.369%
2026-06-29	10.5500	10.7500	8.1200	8.1200	-28.458%	48	1,497	+0.369%
2026-06-26	11.0000	11.4700	9.9500	11.3500	+9.981%	88	1,501	-28.194%
2026-06-25	9.4100	10.7000	9.3000	10.3200	+21.842%	230	1,480	-21.027%
2026-06-24	6.7400	8.7000	6.7400	8.4700	+36.613%	212	1,369	-3.778%
2026-06-23	5.8400	6.2000	5.8400	6.2000	+9.735%	17	1,388	+31.452%
2026-06-22	4.8500	5.6500	4.7700	5.6500	-0.877%	143	1,395	+44.248%
2026-06-18	5.1800	6.3500	5.0000	5.7000	+13.095%	561	953	+42.982%
2026-06-17	4.5000	5.0400	4.5000	5.0400	+15.862%	4	953	+61.706%
2026-06-16	4.3000	4.3500	4.3000	4.3500	-11.224%	3	953	+87.356%
2026-06-12	5.0000	5.0500	4.9000	4.9000	-5.769%	77	953	+66.327%
2026-06-11	5.3500	5.3500	5.2000	5.2000	-8.932%	38	907	+56.731%
2026-06-10	5.7100	5.7100	5.7100	5.7100	-3.220%	1	945	+42.732%
2026-06-09	5.8000	5.9000	5.8000	5.9000	+15.686%	6	945	+38.136%
2026-06-08	5.7000	5.7000	5.1000	5.1000	-23.881%	57	944	+59.804%
2026-06-05	5.6800	6.7000	5.6800	6.7000	+37.860%	529	942	+21.642%
2026-06-04	5.2600	5.2700	4.8600	4.8600	-8.302%	5	737	+67.695%
2026-06-03	5.0000	5.3000	5.0000	5.3000	+23.256%	19	739	+53.774%
2026-06-02	3.8500	4.3000	3.8500	4.3000	+43.333%	11	730	+89.535%
2026-06-01	3.0500	3.2000	3.0000	3.0000	+11.111%	8	734	+171.667%
2026-05-29	2.9000	2.9000	2.7000	2.7000	-11.184%	5	732	+201.852%
2026-05-28	2.9500	3.0400	2.9500	3.0400	+7.042%	3	732	+168.092%
2026-05-27	2.8700	3.0000	2.8400	2.8400	+5.576%	26	730	+186.972%
2026-05-22	2.9600	2.9600	2.6900	2.6900	+5.490%	2	731	+202.974%
2026-05-20	2.6400	2.6400	2.5500	2.5500	-10.839%	16	732	+219.608%
2026-05-19	2.9800	2.9800	2.8600	2.8600	-1.379%	10	738	+184.965%
2026-05-18	2.9000	2.9000	2.9000	2.9000	+13.725%	10	738	+181.034%
2026-05-15	2.5500	2.5500	2.5500	2.5500	+2.000%	3	738	+219.608%
2026-05-14	2.5000	2.5000	2.5000	2.5000	0.000%	2	728	+226.000%
2026-05-13	2.5800	2.5800	2.5000	2.5000	-3.846%	4	731	+226.000%
2026-05-12	2.5000	2.6000	2.5000	2.6000	+8.333%	7	731	+213.462%
2026-05-11	2.5000	2.5000	2.3800	2.4000	-7.692%	74	731	+239.583%
2026-05-08	2.6500	2.6500	2.5900	2.6000	-1.515%	7	769	+213.462%
2026-05-07	2.7700	2.8000	2.6400	2.6400	-10.508%	100	767	+208.712%
2026-05-01	2.9500	2.9500	2.9500	2.9500	-11.145%	10	692	+176.271%
2026-04-30	3.3000	3.3200	3.2000	3.3200	-7.778%	31	692	+145.482%
2026-04-28	3.5700	3.6000	3.5700	3.6000	+8.434%	2	694	+126.389%
2026-04-27	3.4000	3.4000	3.3200	3.3200	+0.606%	3	694	+145.482%
2026-04-24	3.2600	3.3000	3.2600	3.3000	+3.125%	8	695	+146.970%
2026-04-23	3.2000	3.2000	3.2000	3.2000	+3.226%	1	694	+154.688%
2026-04-22	3.1800	3.1800	3.1000	3.1000	-12.676%	65	694	+162.903%
2026-04-21	3.5000	3.5500	3.5000	3.5500	+1.429%	11	709	+129.577%
2026-04-20	3.4000	3.5000	3.4000	3.5000	-1.130%	58	709	+132.857%
2026-04-17	3.7000	3.7100	3.4600	3.5400	-21.333%	42	677	+130.226%
2026-04-15	4.5500	4.5500	4.5000	4.5000	-2.174%	6	688	+81.111%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-9.804%	2	689	+77.174%
2026-04-13	5.1200	5.1200	5.1000	5.1000	-3.955%	7	687	+59.804%
2026-04-10	5.3000	5.3500	5.3000	5.3100	-2.569%	3	691	+53.484%
2026-04-09	5.3300	5.4500	5.3300	5.4500	-2.679%	6	694	+49.541%
2026-04-08	5.6000	5.6000	5.6000	5.6000	-13.178%	1	689	+45.536%
2026-04-07	6.4500	6.4500	6.4500	6.4500	+4.032%	21	689	+26.357%
2026-04-06	6.1500	6.2000	6.1000	6.2000	-12.057%	8	668	+31.452%
2026-03-31	6.8200	7.0500	6.8200	7.0500	+2.174%	7	663	+15.603%
2026-03-30	6.9000	6.9000	6.9000	6.9000	+3.604%	1	664	+18.116%
2026-03-27	6.8200	6.8800	6.6600	6.6600	+7.419%	31	664	+22.372%
2026-03-26	6.0400	6.2000	6.0400	6.2000	+12.727%	12	674	+31.452%
2026-03-25	5.3000	5.5500	5.2400	5.5000	-4.181%	69	673	+48.182%
2026-03-23	5.6500	5.7400	5.6500	5.7400	-5.592%	4	673	+41.986%
2026-03-20	6.0800	6.0800	6.0800	6.0800	+8.378%	1	670	+34.046%
2026-03-18	5.7000	5.7000	5.6100	5.6100	-7.273%	20	670	+45.276%
2026-03-13	5.8000	6.0500	5.8000	6.0500	-5.616%	13	667	+34.711%
2026-03-12	6.4100	6.4100	6.4100	6.4100	+0.945%	1	666	+27.145%
2026-03-10	6.3000	6.3500	6.1500	6.3500	-5.224%	25	665	+28.346%
2026-03-09	6.7000	6.7000	6.7000	6.7000	-2.047%	1	659	+21.642%
2026-03-06	6.8400	6.8400	6.8400	6.8400	+13.058%	1	658	+19.152%
2026-03-04	6.4500	6.6500	6.0500	6.0500	-18.573%	11	657	+34.711%
2026-03-03	7.7400	7.7400	7.2500	7.4300	+3.916%	59	652	+9.690%
2026-03-02	7.0600	7.1500	7.0600	7.1500	-5.797%	46	649	+13.986%
2026-02-26	7.7700	7.7700	7.5900	7.5900	+0.530%	66	653	+7.378%
2026-02-25	7.5500	7.5500	7.5500	7.5500	-9.797%	2	634	+7.947%
2026-02-24	9.0200	9.0200	8.3700	8.3700	-3.460%	34	634	-2.628%
2026-02-23	8.0900	8.6700	8.0900	8.6700	+9.747%	18	623	-5.998%
2026-02-20	8.2200	8.2200	7.9000	7.9000	-8.246%	8	623	+3.165%
2026-02-19	8.6100	8.6100	8.6100	8.6100	+4.617%	5	619	-5.343%
2026-02-18	8.2700	8.2800	8.1500	8.2300	-3.855%	79	616	-0.972%
2026-02-17	8.5600	8.5600	8.5600	8.5600	+4.774%	5	695	-4.790%
2026-02-13	8.2000	8.2500	8.1600	8.1700	-12.151%	6	700	-0.245%
2026-02-12	8.8000	9.3000	8.8000	9.3000	+3.333%	11	700	-12.366%
2026-02-11	8.6000	9.0500	8.6000	9.0000	+13.924%	26	689	-9.444%
2026-02-09	9.3900	9.3900	7.8000	7.9000	-10.734%	5	702	+3.165%
2026-02-06	11.0900	11.0900	8.8500	8.8500	-33.459%	594	702	-7.910%
2026-02-05	9.8600	13.3000	9.8600	13.3000	+50.965%	331	820	-38.722%
2026-02-04	7.7000	8.8100	7.7000	8.8100	+15.921%	7	709	-7.491%
2026-02-03	6.4500	7.6000	6.4000	7.6000	+24.590%	24	707	+7.237%
2026-02-02	6.0500	6.1000	6.0500	6.1000	+8.929%	3	712	+33.607%
2026-01-30	5.9500	5.9500	5.5000	5.6000	+7.692%	13	711	+45.536%
2026-01-21	5.2000	5.2000	5.1500	5.2000	+0.386%	4	707	+56.731%
2026-01-20	5.2000	5.2000	5.1800	5.1800	+8.368%	3	708	+57.336%
2026-01-16	4.7800	4.7800	4.7800	4.7800	-2.449%	60	648	+70.502%
2026-01-15	4.9000	4.9000	4.9000	4.9000	-0.204%	1	648	+66.327%
2026-01-14	4.5700	5.0000	4.5500	4.9100	-2.964%	303	649	+65.988%
2026-01-13	5.0600	5.0600	5.0600	5.0600	-9.156%	1	738	+61.067%
2026-01-08	5.5700	5.5700	5.5700	5.5700	-10.450%	2	737	+46.320%
2026-01-06	5.9000	6.3500	5.9000	6.2200	+3.151%	13	739	+31.029%
2026-01-05	5.9900	6.0300	5.9900	6.0300	-7.231%	2	739	+35.158%
2026-01-02	6.5000	6.5000	6.5000	6.5000	-3.704%	1	740	+25.385%
2025-12-31	6.7500	6.7500	6.7500	6.7500	-1.171%	3	739	+20.741%
2025-12-29	6.7300	6.8300	6.7300	6.8300	+1.788%	4	739	+19.327%
2025-12-26	6.7500	6.7900	6.7100	6.7100	-7.064%	5	737	+21.461%
2025-12-18	7.2200	7.2200	7.2200	7.2200	+11.077%	2	740	+12.881%
2025-12-12	6.5000	6.5000	6.5000	6.5000	+2.362%	1	742	+25.385%
2025-12-11	6.3500	6.3500	6.3500	6.3500	-5.224%	1	743	+28.346%
2025-12-10	6.6000	6.7000	6.5500	6.7000	+6.349%	52	744	+21.642%
2025-12-09	6.5500	6.5500	6.2000	6.3000	-14.865%	12	715	+29.365%
2025-12-05	6.8000	7.4000	6.8000	7.4000	+2.778%	4	723	+10.135%
2025-12-04	7.2000	7.2000	7.2000	7.2000	+0.279%	3	719	+13.194%
2025-12-03	7.1800	7.1800	7.1800	7.1800	-4.521%	1	716	+13.510%
2025-12-02	7.4500	7.5200	7.4500	7.5200	-13.164%	4	716	+8.378%
2025-12-01	8.0000	8.6600	8.0000	8.6600	+11.026%	6	715	-5.889%
2025-11-26	7.8000	7.8000	7.8000	7.8000	-5.911%	1	712	+4.487%
2025-11-21	7.9000	8.3500	7.9000	8.2900	+4.540%	70	712	-1.689%
2025-11-20	8.2000	8.2000	7.8700	7.9300	+4.342%	76	689	+2.774%
2025-11-19	6.3800	7.6500	6.3800	7.6000	+24.590%	30	648	+7.237%
2025-11-18	6.5400	6.5600	6.0400	6.1000	-10.949%	38	622	+33.607%
2025-11-17	6.6500	6.9500	6.6000	6.8500	+9.600%	38	626	+18.978%
2025-11-14	6.1800	6.2500	6.1800	6.2500	+15.741%	5	615	+30.400%
2025-11-12	5.3600	5.4000	5.2200	5.4000	+2.857%	120	616	+50.926%
2025-11-11	5.3200	5.3500	5.2500	5.2500	-0.943%	180	502	+55.238%
2025-11-06	5.3300	5.3300	5.3000	5.3000	+14.719%	3	322	+53.774%
2025-11-04	4.6200	4.6200	4.5700	4.6200	+8.706%	5	324	+76.407%
2025-11-03	4.1500	4.2500	4.1500	4.2500	-3.846%	10	335	+91.765%
2025-10-30	4.4500	4.4500	4.3800	4.4200	-2.857%	34	335	+84.389%
2025-10-23	4.4400	4.5500	4.4400	4.5500	-2.985%	4	369	+79.121%
2025-10-22	4.6800	4.6900	4.6800	4.6900	+11.667%	4	371	+73.774%
2025-10-21	4.2000	4.2000	4.2000	4.2000	-14.460%	2	375	+94.048%
2025-10-17	4.8500	4.9200	4.8500	4.9100	+0.204%	8	375	+65.988%
2025-10-16	4.8500	4.9000	4.8500	4.9000	+8.889%	10	383	+66.327%
2025-10-15	4.5000	4.5000	4.5000	4.5000	+1.810%	2	393	+81.111%
2025-10-13	4.4200	4.4200	4.4200	4.4200	+4.000%	1	393	+84.389%
2025-10-09	4.2500	4.2500	4.2500	4.2500	+10.390%	3	393	+91.765%
2025-10-08	3.9700	3.9700	3.8500	3.8500	-8.333%	2	396	+111.688%
2025-09-29	4.2000	4.2000	4.2000	4.2000	-11.950%	1	397	+94.048%
2025-09-04	4.8800	4.8800	4.7700	4.7700	+8.409%	4	396	+70.860%
2025-08-25	4.4000	4.4000	4.4000	4.4000	+8.642%	1	398	+85.227%
2025-08-07	4.0500	4.0500	4.0500	4.0500	+1.250%	1	398	+101.235%
2025-07-15	4.0000	4.0000	4.0000	4.0000	-11.700%	1	398	+103.750%
2025-07-09	4.5300	4.5300	4.5300	4.5300	-2.581%	4	399	+79.912%
2025-07-03	4.6500	4.6500	4.6500	4.6500	+5.923%	4	391	+75.269%
2025-06-30	4.3800	4.3900	4.3500	4.3900	-4.148%	12	391	+85.649%
2025-06-24	4.5800	4.6200	4.5700	4.5800	-1.505%	31	381	+77.948%
2025-06-23	4.6300	4.6500	4.6300	4.6500	0.000%	12	352	+75.269%
2025-06-18	4.6500	4.6500	4.6500	4.6500	-3.326%	10	330	+75.269%
2025-06-16	4.8000	4.8100	4.8000	4.8100	-1.837%	2	330	+69.439%
2025-06-12	4.9000	4.9000	4.9000	4.9000	-1.606%	1	329	+66.327%
2025-06-10	4.9500	4.9800	4.9500	4.9800	+1.633%	9	329	+63.655%
2025-06-06	4.7500	5.0100	4.7500	4.9000	+1.449%	26	321	+66.327%
2025-06-05	4.8500	4.8500	4.8300	4.8300	-6.936%	6	313	+68.737%
2025-06-04	5.2200	5.2200	5.1500	5.1900	-2.075%	160	310	+57.033%
2025-05-27	5.3000	5.3000	5.3000	5.3000	-3.636%	10	151	+53.774%
2025-05-23	5.2400	5.5500	5.1800	5.5000	+6.796%	76	151	+48.182%
2025-05-22	5.1500	5.1500	5.1500	5.1500	-3.013%	2	151	+58.252%
2025-05-20	5.3400	5.3400	5.3100	5.3100	-25.941%	4	150	+53.484%
2025-05-08	7.6000	7.6000	7.1700	7.1700	-7.004%	12	146	+13.668%
2025-05-05	7.6800	8.0300	7.6700	7.7100	-0.259%	38	146	+5.707%
2025-05-02	7.6800	7.7300	7.5500	7.7300	-21.523%	92	130	+5.433%
2025-04-08	9.8500	9.8500	9.8500	9.8500	+14.137%	10	86	-17.259%
2025-04-03	8.6300	8.6300	8.6300	8.6300	+14.305%	1	86	-5.562%
2025-03-25	7.5500	7.5500	7.5500	7.5500	-11.799%	1	86	+7.947%
2025-03-14	8.3200	8.5600	8.3200	8.5600	-17.454%	82	86	-4.790%
2025-03-10	10.6200	10.6200	10.0800	10.3700	+9.158%	55	86	-21.408%
2025-03-03	9.0000	9.5000	9.0000	9.5000	+5.556%	2	78	-14.211%
2025-02-28	9.0000	9.0000	9.0000	9.0000	+1.810%	4	77	-9.444%
2025-02-27	8.9500	8.9500	8.8400	8.8400	+16.623%	5	75	-7.805%
2025-02-25	7.5200	7.5900	7.5200	7.5800	+21.280%	11	81	+7.520%
2025-02-20	6.2500	6.2500	6.2500	6.2500	+7.021%	5	81	+30.400%
2025-02-13	5.8000	5.8400	5.8000	5.8400	+1.213%	2	86	+39.555%
2025-02-12	5.7700	5.7700	5.7700	5.7700	-8.413%	5	86	+41.248%
2025-02-07	6.3000	6.3000	6.3000	6.3000	-3.077%	4	91	+29.365%
2025-02-06	6.5000	6.5000	6.5000	6.5000	+4.000%	1	92	+25.385%
2025-02-03	7.0000	7.0000	6.2500	6.2500	-21.875%	8	92	+30.400%
2025-01-14	8.0000	8.0000	8.0000	8.0000	-4.192%	1	95	+1.875%
2025-01-10	8.3500	8.3500	8.3500	8.3500	+4.375%	2	96	-2.395%
2024-12-30	8.3700	8.3700	8.0000	8.0000	-4.762%	16	97	+1.875%
2024-12-26	8.4000	8.4000	8.4000	8.4000	+1.818%	10	109	-2.976%
2024-12-11	8.2500	8.2500	8.2500	8.2500	-8.333%	10	99	-1.212%
2024-12-09	9.0000	9.0000	9.0000	9.0000	-8.163%	12	89	-9.444%
2024-12-05	8.9000	9.8000	8.9000	9.8000	+3.158%	17	77	-16.837%
2024-12-04	9.2500	9.5000	9.2500	9.5000	+3.825%	4	61	-14.211%
2024-12-03	9.1500	9.1500	9.1500	9.1500	-3.684%	1	57	-10.929%
2024-12-02	9.5000	9.5000	9.5000	9.5000	+0.849%	1	56	-14.211%
2024-11-29	9.5000	9.5000	9.2000	9.4200	-6.269%	16	55	-13.482%
2024-11-27	10.0200	10.0500	10.0200	10.0500	-3.643%	2	45	-18.905%
2024-11-26	9.1500	10.4300	9.1500	10.4300	+35.455%	9	45	-21.860%
2024-11-25	9.9800	9.9800	7.7000	7.7000	-24.878%	10	47	+5.844%
2024-11-22	10.2500	10.2500	10.2500	10.2500	-4.206%	2	46	-20.488%
2024-11-21	10.0000	10.7000	9.9000	10.7000	-10.833%	8	45	-23.832%
2024-11-20	10.2500	12.0000	10.2500	12.0000	+20.000%	21	41	-32.083%
2024-11-14	10.0000	10.0000	10.0000	10.0000	+110.084%	20	43	-18.500%
2024-11-11	4.7600	4.7600	4.7600	4.7600	-48.982%	1	23	+71.218%
2024-11-08	9.3300	9.3300	9.3300	9.3300	-4.308%	2	23	-12.647%
2024-11-07	9.7500	9.7500	9.7500	9.7500	-19.951%	1	23	-16.410%
2024-11-06	12.1800	12.1800	12.1800	12.1800	+10.727%	1	22	-33.087%
2024-10-31	11.0000	11.0000	11.0000	11.0000	+4.762%	1	21	-25.909%
2024-10-30	10.5000	10.5000	10.5000	10.5000	-8.696%	1	22	-22.381%
2024-10-11	11.5000	11.5000	11.5000	11.5000	-15.689%	2	21	-29.130%
2024-10-04	13.6400	13.6400	13.6400	13.6400	-2.641%	20	20	-40.249%
2024-10-02	14.0200	14.0200	14.0100	14.0100	0.000%	10	10	-41.827%