Dark

MSTR20270115P65
MSTR Jan 15 2027 65.00 Put (MSTR270115P00065000)
option OPRA

EOD

Jul 1, 2026

9.45-18.534%(-2.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.8500	10.8500	9.4500	9.4500	-18.534%	4	819	0.000%
2026-06-30	11.2400	12.0500	11.2400	11.6000	+16.818%	39	820	-18.534%
2026-06-29	11.7000	12.6500	9.9300	9.9300	-26.116%	23	803	-4.834%
2026-06-26	13.0000	13.4400	11.8500	13.4400	+9.268%	246	791	-29.688%
2026-06-25	11.4000	12.7000	11.1500	12.3000	+30.435%	46	561	-23.171%
2026-06-24	8.2500	9.4300	8.2500	9.4300	+21.677%	42	555	+0.212%
2026-06-23	7.2300	7.7500	7.2300	7.7500	+16.192%	64	537	+21.935%
2026-06-22	5.9200	6.6700	5.9200	6.6700	-9.865%	14	570	+41.679%
2026-06-18	7.2500	7.4000	7.2500	7.4000	+37.037%	41	615	+27.703%
2026-06-17	5.4000	5.4000	5.4000	5.4000	+5.675%	1	615	+75.000%
2026-06-16	5.0500	5.1100	5.0500	5.1100	-11.130%	2	615	+84.932%
2026-06-12	6.2000	6.2000	5.7500	5.7500	-7.407%	11	616	+64.348%
2026-06-11	6.1900	6.2100	6.1900	6.2100	-9.211%	3	616	+52.174%
2026-06-10	7.2000	7.2000	6.7200	6.8400	-2.979%	53	619	+38.158%
2026-06-09	6.8000	7.2300	6.8000	7.0500	+9.133%	175	670	+34.043%
2026-06-08	6.7200	6.7200	6.1000	6.4600	-16.104%	13	621	+46.285%
2026-06-05	6.6500	7.7000	6.6500	7.7000	+18.462%	20	609	+22.727%
2026-06-04	6.5000	6.5000	6.5000	6.5000	+6.732%	10	611	+45.385%
2026-06-03	5.5000	6.0900	5.5000	6.0900	+15.123%	31	621	+55.172%
2026-06-02	4.7000	5.4500	4.6500	5.2900	+41.067%	11	593	+78.639%
2026-06-01	3.7500	3.8000	3.7500	3.7500	+5.634%	3	589	+152.000%
2026-05-27	3.4300	3.6100	3.4300	3.5500	+6.928%	22	588	+166.197%
2026-05-22	3.3200	3.3200	3.3200	3.3200	+7.097%	4	590	+184.639%
2026-05-14	3.1000	3.1000	3.1000	3.1000	+1.639%	30	590	+204.839%
2026-05-13	3.0500	3.0500	3.0500	3.0500	0.000%	6	598	+209.836%
2026-05-12	2.9000	3.0500	2.9000	3.0500	-3.175%	16	598	+209.836%
2026-05-08	3.1500	3.1500	3.1500	3.1500	-1.563%	1	598	+200.000%
2026-05-07	3.2000	3.2000	3.2000	3.2000	+1.587%	1	599	+195.313%
2026-05-06	3.1500	3.1500	3.1500	3.1500	-1.563%	1	598	+200.000%
2026-05-05	3.2500	3.2500	3.2000	3.2000	-20.000%	84	599	+195.313%
2026-04-27	4.0000	4.0000	4.0000	4.0000	+3.896%	1	574	+136.250%
2026-04-22	3.8500	3.8500	3.8500	3.8500	-3.750%	10	574	+145.455%
2026-04-21	4.0000	4.0000	4.0000	4.0000	-1.235%	1	593	+136.250%
2026-04-20	4.0200	4.1200	4.0200	4.0500	0.000%	24	593	+133.333%
2026-04-17	4.2000	4.2000	4.0500	4.0500	-19.000%	3	591	+133.333%
2026-04-16	5.0000	5.0000	5.0000	5.0000	-6.542%	1	590	+89.000%
2026-04-15	5.3500	5.3500	5.3500	5.3500	-5.644%	6	589	+76.636%
2026-04-14	5.6700	5.6700	5.6700	5.6700	-31.769%	1	588	+66.667%
2026-03-31	8.3100	8.3100	8.3100	8.3100	+4.792%	66	588	+13.718%
2026-03-30	7.9300	7.9300	7.9300	7.9300	-0.627%	1	588	+19.168%
2026-03-27	7.9800	7.9800	7.9800	7.9800	+27.680%	2	589	+18.421%
2026-03-25	6.2500	6.2500	6.2500	6.2500	-2.344%	100	587	+51.200%
2026-03-18	6.4000	6.4000	6.4000	6.4000	+6.667%	10	655	+47.656%
2026-03-17	6.3000	6.3000	6.0000	6.0000	-15.493%	2	655	+57.500%
2026-03-13	6.8500	7.1000	6.8500	7.1000	-1.389%	200	656	+33.099%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-4.636%	2	656	+31.250%
2026-03-10	7.5500	7.5500	7.5500	7.5500	-2.581%	7	654	+25.166%
2026-03-09	7.8000	7.8000	7.6500	7.7500	-6.061%	104	647	+21.935%
2026-03-06	8.0500	8.2500	8.0500	8.2500	+7.143%	216	549	+14.545%
2026-03-04	7.7000	7.7000	7.7000	7.7000	-8.876%	2	565	+22.727%
2026-03-03	8.4500	8.4500	8.4500	8.4500	-6.630%	3	566	+11.834%
2026-02-26	9.0500	9.0500	9.0500	9.0500	+0.556%	1	566	+4.420%
2026-02-25	9.5000	9.5000	9.0000	9.0000	-10.448%	15	556	+5.000%
2026-02-24	10.0500	10.0500	10.0500	10.0500	+1.515%	1	556	-5.970%
2026-02-23	9.7000	9.9000	9.7000	9.9000	+13.793%	3	555	-4.545%
2026-02-20	8.7000	8.7000	8.7000	8.7000	-13.000%	3	555	+8.621%
2026-02-19	10.0000	10.0000	10.0000	10.0000	+4.167%	13	555	-5.500%
2026-02-18	9.5500	9.6000	9.5500	9.6000	-4.000%	38	543	-1.563%
2026-02-13	10.0000	10.0000	10.0000	10.0000	-7.579%	1	505	-5.500%
2026-02-12	10.8200	10.8200	10.8200	10.8200	+6.078%	2	505	-12.662%
2026-02-11	9.8500	10.5000	9.8500	10.2000	+10.870%	7	510	-7.353%
2026-02-10	9.2000	9.2000	9.2000	9.2000	-4.167%	1	504	+2.717%
2026-02-09	10.2900	10.2900	9.6000	9.6000	-9.005%	11	504	-1.563%
2026-02-06	12.2300	12.2300	10.5100	10.5500	-30.363%	47	508	-10.427%
2026-02-05	10.5500	15.1900	10.5500	15.1500	+59.139%	381	524	-37.624%
2026-02-04	9.0000	10.6500	9.0000	9.5200	+5.778%	162	534	-0.735%
2026-02-03	8.7600	9.0000	8.7600	9.0000	+23.288%	7	389	+5.000%
2026-02-02	7.3000	7.7500	6.7000	7.3000	+11.450%	46	389	+29.452%
2026-01-30	7.1000	7.1000	6.5500	6.5500	+18.018%	3	369	+44.275%
2026-01-26	5.5500	5.5500	5.5500	5.5500	+2.778%	1	369	+70.270%
2026-01-23	5.8200	5.8200	5.4000	5.4000	-14.692%	2	369	+75.000%
2026-01-20	6.0500	6.3300	6.0500	6.3300	+12.633%	10	369	+49.289%
2026-01-16	5.6200	5.6200	5.6200	5.6200	-5.068%	69	364	+68.149%
2026-01-15	5.9200	5.9200	5.9200	5.9200	+9.225%	2	364	+59.628%
2026-01-14	5.6100	5.6200	5.4200	5.4200	-8.136%	4	364	+74.354%
2026-01-13	5.9000	5.9000	5.9000	5.9000	-8.810%	1	362	+60.169%
2026-01-12	6.4700	6.4700	6.4700	6.4700	-8.487%	1	362	+46.059%
2026-01-09	7.0700	7.0700	7.0700	7.0700	+1.289%	1	362	+33.663%
2026-01-07	6.9800	6.9800	6.9800	6.9800	-3.056%	2	361	+35.387%
2026-01-06	7.2000	7.2000	7.2000	7.2000	+2.857%	8	361	+31.250%
2026-01-05	7.1100	7.1100	7.0000	7.0000	-7.162%	2	355	+35.000%
2026-01-02	7.4900	7.6200	7.4700	7.5400	-3.333%	13	355	+25.332%
2025-12-31	7.8000	7.8000	7.8000	7.8000	-1.266%	2	353	+21.154%
2025-12-24	7.9000	7.9000	7.9000	7.9000	+4.222%	3	356	+19.620%
2025-12-22	7.6400	7.8000	7.5800	7.5800	-4.654%	56	356	+24.670%
2025-12-19	7.9500	7.9500	7.9500	7.9500	+1.923%	1	377	+18.868%
2025-12-09	7.8000	7.8000	7.8000	7.8000	+0.645%	8	376	+21.154%
2025-12-08	7.9800	7.9800	7.7500	7.7500	-7.186%	44	368	+21.935%
2025-12-03	8.3500	8.3500	8.3500	8.3500	-1.183%	1	327	+13.174%
2025-11-28	8.4500	8.4500	8.4500	8.4500	-6.111%	2	327	+11.834%
2025-11-26	9.0000	9.0000	9.0000	9.0000	+0.559%	1	326	+5.000%
2025-11-25	8.9400	8.9500	8.9400	8.9500	+1.705%	2	326	+5.587%
2025-11-24	9.4000	9.4000	8.8000	8.8000	-9.744%	23	326	+7.386%
2025-11-21	9.7500	9.7500	9.7500	9.7500	+9.674%	1	323	-3.077%
2025-11-20	8.7500	8.8900	8.7200	8.8900	+27.547%	3	322	+6.299%
2025-11-18	6.8600	7.0000	6.8500	6.9700	-10.526%	65	321	+35.581%
2025-11-17	7.2800	7.7900	7.2700	7.7900	+9.718%	4	321	+21.309%
2025-11-14	7.1000	7.1000	7.1000	7.1000	+4.412%	1	321	+33.099%
2025-11-13	6.0000	6.8000	6.0000	6.8000	+12.957%	36	320	+38.971%
2025-11-11	6.0200	6.0200	6.0200	6.0200	+11.070%	2	290	+56.977%
2025-11-04	5.3500	5.4200	5.3500	5.4200	+11.753%	2	290	+74.354%
2025-11-03	4.6800	4.8500	4.6800	4.8500	+3.632%	12	287	+94.845%
2025-10-31	4.6800	4.6800	4.6800	4.6800	-1.681%	1	287	+101.923%
2025-10-29	4.6500	4.7600	4.6000	4.7600	-0.626%	30	287	+98.529%
2025-06-25	4.7900	4.7900	4.7900	4.7900	-22.742%	1	287	+97.286%
2025-05-27	6.2000	6.2000	6.2000	6.2000	+7.826%	2	288	+52.419%
2025-05-22	5.7500	5.7500	5.7500	5.7500	-39.791%	1	290	+64.348%
2025-04-25	9.3500	9.5500	9.3000	9.5500	-20.944%	10	290	-1.047%
2025-04-10	12.0800	12.0800	12.0800	12.0800	+5.043%	14	292	-21.772%
2025-04-07	11.0000	11.5000	11.0000	11.5000	+38.554%	2	306	-17.826%
2025-03-27	8.3000	8.3000	8.3000	8.3000	-4.046%	3	304	+13.855%
2025-03-25	10.1200	10.1200	8.5000	8.6500	-16.019%	3	301	+9.249%
2025-03-12	10.3000	10.3000	10.3000	10.3000	-14.876%	52	300	-8.252%
2025-03-11	12.1000	12.1000	12.1000	12.1000	+21.242%	1	309	-21.901%
2025-03-06	9.9800	9.9800	9.9800	9.9800	-13.966%	2	312	-5.311%
2025-03-04	11.6000	11.6000	11.6000	11.6000	+8.818%	100	312	-18.534%
2025-03-03	10.0500	10.6600	10.0500	10.6600	+18.444%	101	312	-11.351%
2025-02-25	9.0000	9.0000	9.0000	9.0000	+18.421%	8	215	+5.000%
2025-02-24	7.6000	7.6000	7.6000	7.6000	+7.345%	5	215	+24.342%
2025-02-21	7.0800	7.0800	7.0800	7.0800	+11.496%	4	220	+33.475%
2025-02-19	6.3500	6.3500	6.3500	6.3500	+0.794%	1	220	+48.819%
2025-02-14	6.3000	6.3000	6.3000	6.3000	-3.077%	2	218	+50.000%
2025-02-13	6.5000	6.5000	6.5000	6.5000	-1.515%	3	218	+45.385%
2025-02-12	6.6500	6.6500	6.6000	6.6000	-2.222%	2	216	+43.182%
2025-02-11	6.9500	6.9500	6.7500	6.7500	-7.153%	5	215	+40.000%
2025-02-06	7.2700	7.2700	7.2700	7.2700	0.000%	1	213	+29.986%
2025-02-04	7.2700	7.2700	7.2700	7.2700	-9.125%	1	213	+29.986%
2025-01-30	7.7500	8.0000	7.7500	8.0000	+1.911%	2	212	+18.125%
2025-01-29	7.8500	7.8500	7.8500	7.8500	0.000%	1	212	+20.382%
2025-01-27	7.8500	7.8500	7.8500	7.8500	+1.948%	1	212	+20.382%
2025-01-23	7.7000	7.7000	7.7000	7.7000	-0.901%	1	212	+22.727%
2025-01-22	7.5400	7.7800	7.5300	7.7700	-7.500%	86	212	+21.622%
2025-01-21	8.4000	8.4000	8.4000	8.4000	-1.639%	3	229	+12.500%
2025-01-17	8.1400	8.5800	8.1300	8.5400	+1.667%	98	229	+10.656%
2025-01-16	8.6500	8.6500	8.4000	8.4000	-0.474%	2	229	+12.500%
2025-01-15	8.5000	8.5000	8.4400	8.4400	-2.989%	2	229	+11.967%
2025-01-14	8.7000	8.7000	8.7000	8.7000	-5.435%	1	230	+8.621%
2025-01-13	9.2000	9.2000	9.2000	9.2000	+5.143%	1	230	+2.717%
2025-01-10	9.6500	9.6500	8.7500	8.7500	-6.417%	18	230	+8.000%
2025-01-08	9.5400	9.5400	9.3500	9.3500	+1.081%	3	230	+1.070%
2025-01-07	9.5000	9.6300	9.2500	9.2500	-1.596%	4	230	+2.162%
2025-01-06	9.9000	9.9100	9.4000	9.4000	-2.083%	7	230	+0.532%
2025-01-03	9.6000	9.6000	9.6000	9.6000	-1.538%	2	231	-1.563%
2025-01-02	9.8000	9.8000	9.7500	9.7500	0.000%	2	231	-3.077%
2024-12-31	11.6000	11.6000	8.9500	9.7500	+2.632%	34	242	-3.077%
2024-12-30	9.4500	9.5000	9.4000	9.5000	-3.553%	3	242	-0.526%
2024-12-24	9.5500	9.8500	9.5500	9.8500	-1.500%	2	243	-4.061%
2024-12-23	9.4900	10.1100	9.4000	10.0000	+5.263%	63	243	-5.500%
2024-12-20	8.5500	10.3000	8.5500	9.5000	0.000%	167	221	-0.526%
2024-12-16	9.5000	9.5000	9.5000	9.5000	+1.604%	2	55	-0.526%
2024-12-13	9.3500	9.3500	9.3500	9.3500	-16.294%	2	55	+1.070%
2024-12-06	11.1700	11.1700	11.1700	11.1700	+6.381%	2	54	-15.398%
2024-12-03	10.5000	10.5000	10.5000	10.5000	-6.667%	1	55	-10.000%
2024-11-27	11.2500	11.2500	11.2500	11.2500	+2.273%	1	53	-16.000%
2024-11-26	11.0000	11.0000	11.0000	11.0000	-2.222%	1	53	-14.091%
2024-11-25	11.2500	11.2500	11.2500	11.2500	+3.211%	1	52	-16.000%
2024-11-22	10.9000	10.9000	10.9000	10.9000	-8.017%	2	53	-13.303%
2024-11-21	12.2500	12.2500	11.8500	11.8500	+11.792%	3	53	-20.253%
2024-11-19	10.6000	10.6000	10.6000	10.6000	+7.724%	2	50	-10.849%
2024-11-12	10.4500	10.6500	9.8400	9.8400	-13.533%	27	48	-3.963%
2024-11-06	11.3800	11.3800	11.3800	11.3800	-14.113%	5	21	-16.960%
2024-11-04	13.2500	13.2500	13.2500	13.2500	+3.516%	10	16	-28.679%
2024-11-01	12.0000	12.8000	12.0000	12.8000	-14.094%	4	6	-26.172%
2024-10-10	14.9000	14.9000	14.9000	14.9000	-7.453%	2	4	-36.577%
2024-10-02	16.1000	16.1000	16.1000	16.1000	0.000%	2	2	-41.304%