Dark

MSTR20270115P70
MSTR Jan 15 2027 70.00 Put (MSTR270115P00070000)
option OPRA

EOD

Jul 1, 2026

11.78-16.454%(-2.32)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.6000	12.6000	11.2500	11.7800	-16.454%	60	3,116	0.000%
2026-06-30	12.3500	14.2000	12.3500	14.1000	+18.687%	14	3,118	-16.454%
2026-06-29	14.7200	14.9000	11.8500	11.8800	-24.331%	414	3,112	-0.842%
2026-06-26	15.0000	15.8400	14.1400	15.7000	+8.651%	1,126	3,239	-24.968%
2026-06-25	12.8700	14.6000	12.8700	14.4500	+23.399%	132	2,348	-18.478%
2026-06-24	9.2500	12.4000	9.2500	11.7100	+30.546%	40	2,302	+0.598%
2026-06-23	8.7000	8.9700	8.5400	8.9700	+9.390%	4	2,289	+31.327%
2026-06-22	7.0000	8.2000	7.0000	8.2000	-1.205%	61	2,287	+43.659%
2026-06-18	7.6000	8.8600	7.6000	8.3000	+12.925%	94	2,289	+41.928%
2026-06-17	7.3500	7.3500	7.3500	7.3500	+19.707%	1	2,289	+60.272%
2026-06-16	6.1000	6.1400	6.1000	6.1400	+6.783%	2	2,289	+91.857%
2026-06-15	5.8500	5.8500	5.7500	5.7500	-16.058%	8	2,289	+104.870%
2026-06-12	6.7500	6.8500	6.7500	6.8500	-12.739%	6	2,287	+71.971%
2026-06-11	7.8500	7.8500	7.8500	7.8500	-3.086%	10	2,283	+50.064%
2026-06-10	8.1000	8.1000	8.1000	8.1000	-0.613%	1	2,293	+45.432%
2026-06-09	8.0000	8.1500	8.0000	8.1500	+12.414%	3	2,292	+44.540%
2026-06-08	7.4500	8.0000	7.2500	7.2500	-22.127%	26	2,290	+62.483%
2026-06-05	8.1500	9.6000	8.1500	9.3100	+28.061%	151	2,292	+26.531%
2026-06-04	7.6000	7.6000	7.2700	7.2700	-7.975%	28	2,354	+62.036%
2026-06-03	7.2000	7.9000	7.1900	7.9000	+20.795%	31	2,332	+49.114%
2026-06-02	5.6000	6.5400	5.5600	6.5400	+43.107%	26	2,327	+80.122%
2026-06-01	4.7000	4.7000	4.4700	4.5700	+11.736%	39	2,310	+157.768%
2026-05-29	4.3200	4.6500	4.0900	4.0900	-4.884%	2,039	2,284	+188.020%
2026-05-28	4.5000	4.6500	4.2500	4.3000	+3.614%	7	643	+173.953%
2026-05-27	4.1000	4.1500	4.1000	4.1500	+9.211%	2	646	+183.855%
2026-05-26	3.8000	3.8000	3.7000	3.8000	-1.809%	36	645	+210.000%
2026-05-22	3.8800	3.9500	3.8700	3.8700	+1.842%	34	646	+204.393%
2026-05-21	3.9200	4.0000	3.8000	3.8000	+2.703%	3	613	+210.000%
2026-05-20	3.7600	3.7900	3.7000	3.7000	-9.091%	13	613	+218.378%
2026-05-19	4.0800	4.0800	4.0700	4.0700	+3.038%	3	603	+189.435%
2026-05-18	3.9500	3.9500	3.9500	3.9500	+8.219%	10	603	+198.228%
2026-05-15	3.5000	3.6500	3.5000	3.6500	+11.963%	3	603	+222.740%
2026-05-14	3.2600	3.2600	3.2600	3.2600	-2.687%	1	597	+261.350%
2026-05-11	3.4500	3.4500	3.3000	3.3500	-5.099%	60	598	+251.642%
2026-05-08	3.5800	3.5800	3.5300	3.5300	-8.073%	2	618	+233.711%
2026-05-07	3.8400	3.8400	3.8400	3.8400	+1.053%	1	620	+206.771%
2026-05-05	3.7500	3.8000	3.7500	3.8000	-2.564%	6	620	+210.000%
2026-05-04	4.0500	4.0500	3.7500	3.9000	-7.143%	7	620	+202.051%
2026-05-01	4.2000	4.2000	4.2000	4.2000	-15.152%	20	622	+180.476%
2026-04-28	4.9500	4.9500	4.9500	4.9500	+7.609%	7	622	+137.980%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+6.977%	1	621	+156.087%
2026-04-22	4.3500	4.4000	4.3000	4.3000	-13.131%	50	621	+173.953%
2026-04-17	5.2000	5.2000	4.8500	4.9500	-18.182%	27	581	+137.980%
2026-04-16	6.0500	6.0500	6.0500	6.0500	-4.272%	2	607	+94.711%
2026-04-15	6.3200	6.3200	6.3200	6.3200	+1.935%	2	607	+86.392%
2026-04-14	6.2000	6.2000	6.2000	6.2000	-16.442%	10	605	+90.000%
2026-04-13	7.4300	7.4300	7.4200	7.4200	-2.368%	25	605	+58.760%
2026-04-10	7.6000	7.6000	7.6000	7.6000	-3.308%	5	630	+55.000%
2026-04-08	7.7300	7.8600	7.7300	7.8600	-10.985%	7	625	+49.873%
2026-04-06	8.8300	8.8300	8.8300	8.8300	-8.969%	1	621	+33.409%
2026-04-02	9.7000	9.7000	9.7000	9.7000	+7.778%	3	621	+21.443%
2026-04-01	9.0000	9.0000	9.0000	9.0000	-7.692%	1	621	+30.889%
2026-03-31	9.7000	9.7500	9.7000	9.7500	+10.169%	2	622	+20.821%
2026-03-30	8.7000	8.8500	8.7000	8.8500	-4.634%	20	622	+33.107%
2026-03-27	8.9500	9.5000	8.9500	9.2800	+16.000%	5	610	+26.940%
2026-03-23	7.7000	8.0000	7.7000	8.0000	-4.875%	10	608	+47.250%
2026-03-20	8.0500	8.4100	8.0500	8.4100	+1.203%	6	606	+40.071%
2026-03-19	8.3100	8.3100	8.3100	8.3100	+17.042%	2	604	+41.757%
2026-03-17	7.1000	7.1000	7.1000	7.1000	-6.456%	1	602	+65.915%
2026-03-16	7.5900	7.5900	7.5900	7.5900	-10.706%	1	601	+55.204%
2026-03-11	8.5000	8.5000	8.5000	8.5000	-10.526%	25	601	+38.588%
2026-03-06	9.2200	9.5000	9.2200	9.5000	+15.854%	101	601	+24.000%
2026-03-05	8.2000	8.2000	8.2000	8.2000	+1.235%	1	702	+43.659%
2026-03-04	8.8000	8.8000	8.1000	8.1000	-18.182%	219	703	+45.432%
2026-03-03	10.2200	10.5500	9.9000	9.9000	+2.062%	202	906	+18.990%
2026-03-02	9.6700	9.7000	9.6500	9.7000	-9.346%	122	904	+21.443%
2026-02-27	10.7500	10.7500	10.7000	10.7000	+4.902%	51	804	+10.093%
2026-02-26	10.2000	10.2000	10.2000	10.2000	-2.392%	19	753	+15.490%
2026-02-25	10.4500	10.4500	10.4500	10.4500	-6.696%	1	739	+12.727%
2026-02-23	10.9600	11.2000	10.9600	11.2000	+2.752%	2	739	+5.179%
2026-02-20	10.7000	10.9000	10.7000	10.9000	0.000%	2	738	+8.073%
2026-02-19	11.7800	11.9000	10.9000	10.9000	-3.965%	141	737	+8.073%
2026-02-18	11.1000	11.5000	11.1000	11.3500	+4.898%	34	642	+3.789%
2026-02-13	11.2500	11.2500	10.8200	10.8200	-12.882%	24	626	+8.872%
2026-02-12	12.7500	12.7500	12.2500	12.4200	+4.810%	6	626	-5.153%
2026-02-11	11.9500	11.9500	11.8500	11.8500	+8.716%	2	626	-0.591%
2026-02-10	10.5000	10.9000	10.5000	10.9000	+4.808%	6	625	+8.073%
2026-02-09	12.6200	12.6200	10.4000	10.4000	-14.050%	11	619	+13.269%
2026-02-06	13.3500	13.3500	12.0000	12.1000	-28.318%	19	625	-2.645%
2026-02-05	12.3600	16.8800	12.3200	16.8800	+40.667%	155	609	-30.213%
2026-02-04	12.0000	12.0000	12.0000	12.0000	+25.654%	6	563	-1.833%
2026-02-03	9.1000	9.5500	9.1000	9.5500	+11.696%	4	569	+23.351%
2026-02-02	8.7000	8.7000	8.2000	8.5500	+11.039%	9	569	+37.778%
2026-01-30	8.6000	8.6000	7.7000	7.7000	-5.172%	53	563	+52.987%
2026-01-29	8.1300	8.1500	8.0000	8.1200	+22.659%	52	561	+45.074%
2026-01-23	6.8500	6.8500	6.4500	6.6200	-4.058%	12	560	+77.946%
2026-01-22	6.9000	6.9000	6.9000	6.9000	-2.128%	10	548	+70.725%
2026-01-20	7.3800	7.5000	6.9800	7.0500	+4.444%	736	553	+67.092%
2026-01-14	6.4600	6.7500	6.4600	6.7500	+2.273%	4	889	+74.519%
2026-01-13	7.2300	7.2300	6.6000	6.6000	-12.000%	13	889	+78.485%
2026-01-12	7.6100	7.6100	7.5000	7.5000	-5.303%	2	880	+57.067%
2026-01-09	7.9300	7.9500	7.8500	7.9200	-1.615%	115	881	+48.737%
2026-01-07	8.0500	8.0500	8.0500	8.0500	-3.477%	1	768	+46.335%
2026-01-06	8.3400	8.3400	8.3400	8.3400	+2.963%	12	768	+41.247%
2026-01-05	8.0500	8.1000	8.0500	8.1000	-10.989%	51	756	+45.432%
2025-12-31	9.0500	9.1000	9.0500	9.1000	+4.839%	2	756	+29.451%
2025-12-29	8.6800	8.6800	8.6800	8.6800	-4.088%	5	756	+35.714%
2025-12-26	9.0500	9.0500	9.0500	9.0500	+1.685%	1	756	+30.166%
2025-12-23	9.0900	9.2400	8.9000	8.9000	+1.831%	121	755	+32.360%
2025-12-22	8.6200	8.7900	8.5700	8.7400	-4.481%	201	654	+34.783%
2025-12-19	9.1500	9.1500	9.1500	9.1500	-4.489%	10	454	+28.743%
2025-12-18	9.0500	9.7400	9.0500	9.5800	+0.314%	96	445	+22.965%
2025-12-17	9.7000	9.7000	9.4000	9.5500	+3.243%	220	363	+23.351%
2025-12-15	8.7500	9.2500	8.7500	9.2500	+10.119%	3	186	+27.351%
2025-12-12	8.4000	8.4000	8.4000	8.4000	-9.580%	50	184	+40.238%
2025-12-04	9.2900	9.2900	9.2900	9.2900	-6.633%	1	184	+26.803%
2025-12-02	9.9500	9.9500	9.9500	9.9500	+5.291%	20	183	+18.392%
2025-11-28	9.4500	9.4500	9.4500	9.4500	-10.427%	1	183	+24.656%
2025-11-26	10.5500	10.5500	10.5500	10.5500	-5.804%	2	181	+11.659%
2025-11-21	11.1500	11.2000	10.0000	11.2000	+9.482%	3	181	+5.179%
2025-11-20	9.8600	10.5500	9.8200	10.2300	+2.300%	22	180	+15.152%
2025-11-19	9.5000	10.0000	9.5000	10.0000	+29.032%	2	161	+17.800%
2025-11-18	7.7300	7.8500	7.7200	7.7500	-10.920%	42	160	+52.000%
2025-11-17	8.4100	8.7200	8.4100	8.7000	+7.275%	9	133	+35.402%
2025-11-14	8.1100	8.1100	8.1100	8.1100	+8.859%	4	136	+45.253%
2025-11-13	7.1500	7.4500	7.1500	7.4500	+8.601%	21	136	+58.121%
2025-11-12	6.8000	6.8600	6.7900	6.8600	+1.180%	4	138	+71.720%
2025-11-10	6.8200	6.8200	6.7800	6.7800	-8.378%	2	138	+73.746%
2025-11-07	7.4000	7.4000	7.4000	7.4000	+42.308%	11	137	+59.189%
2025-10-31	5.2000	5.2000	5.2000	5.2000	0.000%	10	148	+126.538%
2025-10-29	5.2000	5.2000	5.2000	5.2000	-6.306%	2	148	+126.538%
2025-10-23	5.5500	5.5500	5.5500	5.5500	+16.842%	4	150	+112.252%
2025-10-03	4.8000	4.8000	4.7500	4.7500	-8.654%	4	146	+148.000%
2025-09-25	5.0000	5.2000	5.0000	5.2000	+13.043%	4	146	+126.538%
2025-09-24	4.6000	4.6000	4.6000	4.6000	-0.433%	1	144	+156.087%
2025-09-23	4.6000	4.6200	4.6000	4.6200	-0.645%	37	143	+154.978%
2025-09-18	4.6500	4.6500	4.6500	4.6500	-5.102%	3	116	+153.333%
2025-09-16	4.9000	4.9000	4.9000	4.9000	-2.000%	1	116	+140.408%
2025-09-15	5.0100	5.0100	5.0000	5.0000	0.000%	3	117	+135.600%
2025-09-12	5.0000	5.0000	5.0000	5.0000	-6.015%	1	116	+135.600%
2025-09-09	5.3100	5.3200	5.3000	5.3200	-2.564%	11	116	+121.429%
2025-09-08	5.4600	5.4600	5.2000	5.4600	-7.143%	14	127	+115.751%
2025-09-05	5.7900	5.8800	5.7900	5.8800	+21.237%	2	116	+100.340%
2025-08-14	5.1000	5.1000	4.8500	4.8500	-1.020%	7	116	+142.887%
2025-08-04	4.5000	4.9000	4.5000	4.9000	+11.364%	2	114	+140.408%
2025-07-29	4.4000	4.4000	4.4000	4.4000	-20.000%	1	114	+167.727%
2025-07-10	5.5000	5.5000	5.5000	5.5000	+6.178%	3	114	+114.182%
2025-07-09	5.2300	5.2300	5.1800	5.1800	-2.264%	2	114	+127.413%
2025-06-25	5.3000	5.3000	5.3000	5.3000	-5.357%	1	113	+122.264%
2025-06-13	5.6000	5.6000	5.6000	5.6000	-14.894%	20	113	+110.357%
2025-05-21	6.5800	6.5800	6.5800	6.5800	-29.171%	1	113	+79.027%
2025-05-08	9.0300	9.2900	9.0300	9.2900	-8.020%	2	114	+26.803%
2025-05-07	10.1000	10.1000	10.1000	10.1000	+7.219%	1	113	+16.634%
2025-05-02	9.4200	9.4200	9.4200	9.4200	-10.711%	2	113	+25.053%
2025-04-25	10.1000	10.5500	10.1000	10.5500	-12.010%	4	113	+11.659%
2025-04-16	11.9900	11.9900	11.9900	11.9900	-0.909%	2	113	-1.751%
2025-04-09	14.3000	14.3000	12.1000	12.1000	-2.889%	3	113	-2.645%
2025-04-08	12.4600	12.4600	12.4600	12.4600	-14.069%	1	113	-5.457%
2025-04-07	14.5000	14.5000	14.5000	14.5000	+40.097%	1	113	-18.759%
2025-03-21	10.7000	10.7000	10.3500	10.3500	-7.589%	188	113	+13.816%
2025-03-19	11.2000	11.2000	11.2000	11.2000	-13.912%	5	38	+5.179%
2025-03-10	13.5000	13.5000	13.0100	13.0100	+78.219%	2	43	-9.454%
2025-02-14	7.0000	7.3000	7.0000	7.3000	-5.318%	162	124	+61.370%
2025-02-10	7.8100	8.0100	7.7100	7.7100	-3.745%	9	124	+52.789%
2025-02-07	8.1300	8.1300	8.0100	8.0100	-1.958%	8	130	+47.066%
2025-02-06	8.1700	8.1700	8.1700	8.1700	+2.125%	1	133	+44.186%
2025-02-05	8.1500	8.1500	8.0000	8.0000	-3.265%	4	134	+47.250%
2025-02-04	8.3500	8.3500	8.2700	8.2700	-2.361%	2	132	+42.443%
2025-02-03	8.4700	8.4700	8.4700	8.4700	0.000%	1	134	+39.079%
2025-01-30	8.4700	8.4700	8.4700	8.4700	-1.167%	1	135	+39.079%
2025-01-24	8.5700	8.5700	8.5700	8.5700	-2.281%	2	135	+37.456%
2025-01-23	8.7700	8.7700	8.7700	8.7700	-1.461%	1	136	+34.322%
2025-01-22	8.9000	8.9000	8.9000	8.9000	+0.225%	2	137	+32.360%
2025-01-21	8.8800	8.8800	8.8800	8.8800	-7.979%	1	139	+32.658%
2025-01-17	9.6800	9.6800	9.6500	9.6500	-2.030%	20	148	+22.073%
2025-01-10	10.0700	10.3000	9.8500	9.8500	-3.902%	8	148	+19.594%
2025-01-02	10.5000	10.5000	10.2500	10.2500	-2.381%	2	149	+14.927%
2024-12-23	10.9500	10.9500	10.5000	10.5000	0.000%	5	148	+12.190%
2024-12-20	10.5000	10.5000	10.5000	10.5000	-3.670%	1	148	+12.190%
2024-12-19	10.3000	10.9000	10.1300	10.9000	+8.242%	31	147	+8.073%
2024-12-18	10.0700	10.0700	10.0700	10.0700	-1.275%	1	122	+16.981%
2024-12-17	10.7500	10.7500	10.2000	10.2000	-3.774%	3	123	+15.490%
2024-12-16	10.6000	10.6000	10.6000	10.6000	-3.636%	1	126	+11.132%
2024-12-13	11.0700	11.0700	11.0000	11.0000	-8.865%	4	126	+7.091%
2024-12-10	12.0700	12.0700	12.0700	12.0700	-4.585%	10	128	-2.403%
2024-12-05	12.6500	12.6500	12.6500	12.6500	+1.200%	1	129	-6.877%
2024-12-03	12.5000	12.5000	12.5000	12.5000	+1.215%	1	128	-5.760%
2024-12-02	12.3500	12.3500	12.3500	12.3500	-5.436%	1	127	-4.615%
2024-11-29	13.0000	13.0600	13.0000	13.0600	+0.230%	12	126	-9.801%
2024-11-27	12.8000	13.0500	12.8000	13.0300	+1.008%	3	132	-9.593%
2024-11-26	11.7500	14.6000	11.7500	12.9000	+3.200%	30	132	-8.682%
2024-11-25	12.4800	12.5000	12.4800	12.5000	+1.626%	2	122	-5.760%
2024-11-22	12.4000	12.4000	12.3000	12.3000	-10.545%	190	123	-4.228%
2024-11-20	14.6800	14.6800	13.7500	13.7500	+4.882%	2	43	-14.327%
2024-11-18	13.8700	13.8700	13.1100	13.1100	+3.473%	4	43	-10.145%
2024-11-08	12.0000	12.6700	12.0000	12.6700	-12.014%	4	41	-7.024%
2024-11-04	14.8500	14.9500	14.4000	14.4000	+2.710%	5	41	-18.194%
2024-11-01	14.0200	14.0200	14.0200	14.0200	-6.533%	2	36	-15.977%
2024-10-24	15.0000	15.0000	15.0000	15.0000	-2.597%	1	35	-21.467%
2024-10-18	15.4000	15.4000	15.4000	15.4000	-3.084%	2	34	-23.506%
2024-10-17	15.8900	15.8900	15.8900	15.8900	+1.210%	5	33	-25.865%
2024-10-16	15.7000	15.7000	15.7000	15.7000	+0.641%	1	28	-24.968%
2024-10-15	15.6000	15.6000	15.6000	15.6000	+3.654%	1	27	-24.487%
2024-10-11	15.0500	15.0500	15.0500	15.0500	-9.880%	40	26	-21.728%
2024-10-10	16.7000	16.7000	16.7000	16.7000	+11.333%	1	6	-29.461%
2024-10-09	15.0000	15.0000	15.0000	15.0000	-12.791%	1	5	-21.467%
2024-10-07	17.2000	17.2000	17.2000	17.2000	-3.371%	2	4	-31.512%
2024-10-04	17.8000	17.8000	17.8000	17.8000	0.000%	4	2	-33.820%