Dark

MSTR20270115P75
MSTR Jan 15 2027 75.00 Put (MSTR270115P00075000)
option OPRA

EOD

Jul 1, 2026

14.10-12.963%(-2.10)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.4900	14.4900	13.0700	14.1000	-12.963%	73	1,651	0.000%
2026-06-30	15.9100	16.8500	15.8500	16.2000	+15.302%	32	1,680	-12.963%
2026-06-29	17.0700	17.0700	13.9500	14.0500	-21.944%	72	1,678	+0.356%
2026-06-26	17.1000	18.4000	16.5500	18.0000	+7.656%	57	1,689	-21.667%
2026-06-25	15.5500	17.1700	15.3500	16.7200	+21.159%	126	1,667	-15.670%
2026-06-24	11.5000	14.2500	11.5000	13.8000	+30.806%	1,716	1,631	+2.174%
2026-06-23	10.5000	10.5500	10.5000	10.5500	+7.653%	2	638	+33.649%
2026-06-22	9.2300	9.8400	8.3500	9.8000	-4.854%	4	637	+43.878%
2026-06-18	10.0000	10.6500	10.0000	10.3000	+19.075%	11	635	+36.893%
2026-06-17	7.6500	8.6500	7.6500	8.6500	+18.169%	6	635	+63.006%
2026-06-16	7.3000	7.3200	7.3000	7.3200	-11.701%	2	635	+92.623%
2026-06-12	8.0500	8.2900	8.0200	8.2900	-13.012%	5	636	+70.084%
2026-06-11	9.5700	9.5700	9.5300	9.5300	-4.700%	3	639	+47.954%
2026-06-09	9.0800	10.0000	9.0800	10.0000	+14.811%	21	637	+41.000%
2026-06-08	9.4500	9.4500	8.7100	8.7100	-22.023%	31	617	+61.883%
2026-06-05	9.7000	11.3000	9.7000	11.1700	+29.884%	35	632	+26.231%
2026-06-04	8.7500	8.9500	8.6000	8.6000	-1.149%	79	631	+63.953%
2026-06-03	8.0000	8.7000	8.0000	8.7000	+13.725%	10	630	+62.069%
2026-06-02	7.0300	7.6500	7.0300	7.6500	+41.667%	46	625	+84.314%
2026-06-01	5.4500	5.4500	5.4000	5.4000	+3.846%	2	614	+161.111%
2026-05-28	5.3000	5.3000	5.2000	5.2000	+6.776%	6	614	+171.154%
2026-05-27	4.8500	4.8700	4.8500	4.8700	+8.222%	2	610	+189.528%
2026-05-26	4.6500	4.6500	4.5000	4.5000	-1.961%	4	609	+213.333%
2026-05-22	4.5900	4.5900	4.5900	4.5900	+0.879%	4	609	+207.190%
2026-05-20	4.6500	4.6500	4.5500	4.5500	+13.750%	4	613	+209.890%
2026-05-14	4.2000	4.2000	4.0000	4.0000	-6.977%	3	611	+252.500%
2026-05-13	4.4200	4.4200	4.3000	4.3000	+3.614%	5	607	+227.907%
2026-05-08	4.2000	4.2000	4.1400	4.1500	-4.598%	26	607	+239.759%
2026-05-06	4.4200	4.4300	4.3500	4.3500	-3.333%	4	582	+224.138%
2026-05-05	4.4000	4.5000	4.3000	4.5000	0.000%	27	582	+213.333%
2026-05-04	4.5500	4.5500	4.5000	4.5000	-6.250%	2	605	+213.333%
2026-05-01	5.1000	5.1000	4.8000	4.8000	-15.344%	16	605	+193.750%
2026-04-28	5.7300	5.7500	5.6700	5.6700	+5.000%	68	605	+148.677%
2026-04-24	5.1500	5.4000	5.1500	5.4000	+0.935%	15	660	+161.111%
2026-04-23	5.3500	5.3500	5.3500	5.3500	+1.905%	10	662	+163.551%
2026-04-22	4.9900	5.2500	4.9900	5.2500	-2.235%	4	662	+168.571%
2026-04-20	5.5000	5.7300	5.3700	5.3700	-4.956%	26	662	+162.570%
2026-04-17	6.0900	6.0900	5.6000	5.6500	-15.672%	816	672	+149.558%
2026-04-16	7.2500	7.3000	6.6900	6.7000	-8.844%	13	1,345	+110.448%
2026-04-15	7.3500	7.3500	7.3500	7.3500	+0.273%	6	1,345	+91.837%
2026-04-14	7.3300	7.4000	7.3000	7.3300	-15.747%	6	1,345	+92.360%
2026-04-09	9.2500	9.2500	8.7000	8.7000	-3.654%	4	1,345	+62.069%
2026-04-08	9.0300	9.0300	9.0300	9.0300	-13.589%	2	1,345	+56.146%
2026-04-07	10.3500	10.4500	10.3500	10.4500	-8.574%	51	1,347	+34.928%
2026-04-02	11.4600	11.4600	11.0000	11.4300	+10.010%	11	1,334	+23.360%
2026-04-01	10.3900	10.3900	10.3900	10.3900	-7.644%	1	1,334	+35.707%
2026-03-30	10.0500	11.2500	10.0500	11.2500	+8.173%	24	1,334	+25.333%
2026-03-27	10.7000	10.7000	10.4000	10.4000	+13.661%	6	1,346	+35.577%
2026-03-24	9.1500	9.1500	9.1500	9.1500	-0.327%	15	1,348	+54.098%
2026-03-19	9.1800	9.1800	9.1800	9.1800	+3.146%	5	1,361	+53.595%
2026-03-18	8.9000	8.9000	8.9000	8.9000	+4.706%	5	1,366	+58.427%
2026-03-17	8.3800	8.5000	8.3800	8.5000	-3.409%	6	1,371	+65.882%
2026-03-16	9.9000	9.9000	8.8000	8.8000	-5.681%	17	1,371	+60.227%
2026-03-13	9.0000	9.3300	9.0000	9.3300	-7.532%	4	1,368	+51.125%
2026-03-12	10.0900	10.0900	10.0900	10.0900	+0.900%	1	1,368	+39.742%
2026-03-11	9.8000	10.0000	9.8000	10.0000	-5.213%	2	1,369	+41.000%
2026-03-09	10.5500	10.5500	10.5500	10.5500	-2.765%	1	1,369	+33.649%
2026-03-06	10.8500	10.8500	10.7000	10.8500	+9.045%	400	1,369	+29.954%
2026-03-05	9.8000	9.9500	9.8000	9.9500	+6.531%	45	1,274	+41.709%
2026-03-04	10.3500	10.3500	9.3400	9.3400	-15.168%	61	1,284	+50.964%
2026-03-02	11.8000	11.8000	10.9500	11.0100	-9.383%	15	1,283	+28.065%
2026-02-27	12.4000	12.4000	12.1500	12.1500	+3.404%	2	1,285	+16.049%
2026-02-26	11.7500	11.7500	11.7500	11.7500	+0.513%	11	1,284	+20.000%
2026-02-25	12.1700	12.2700	11.6900	11.6900	-12.105%	3	1,294	+20.616%
2026-02-23	12.9000	13.3500	12.9000	13.3000	+9.375%	32	1,294	+6.015%
2026-02-20	12.0000	12.2500	11.9900	12.1600	-2.720%	25	1,299	+15.954%
2026-02-19	13.2500	13.2500	12.5000	12.5000	-2.724%	33	1,295	+12.800%
2026-02-18	13.2600	13.3400	12.7000	12.8500	+2.636%	35	1,295	+9.728%
2026-02-13	12.8500	12.8500	12.5200	12.5200	-10.953%	12	1,298	+12.620%
2026-02-12	13.8000	14.0600	13.8000	14.0600	+8.237%	12	1,298	+0.284%
2026-02-11	12.9900	12.9900	12.9900	12.9900	+7.002%	5	1,299	+8.545%
2026-02-10	12.1400	12.1400	12.1400	12.1400	-8.377%	1	1,299	+16.145%
2026-02-06	16.6100	16.6200	13.2500	13.2500	-30.628%	20	1,299	+6.415%
2026-02-05	16.3000	19.1000	16.3000	19.1000	+47.149%	70	1,302	-26.178%
2026-02-04	12.6700	13.9000	12.6700	12.9800	+9.721%	19	1,272	+8.629%
2026-02-03	10.5000	11.8300	10.4200	11.8300	+18.182%	9	1,273	+19.189%
2026-02-02	10.1300	10.1300	9.6000	10.0100	+10.608%	13	1,269	+40.859%
2026-01-30	9.0500	9.0500	9.0500	9.0500	-7.935%	10	1,263	+55.801%
2026-01-29	9.4700	9.8300	9.4700	9.8300	+24.430%	2	1,253	+43.438%
2026-01-28	7.9000	7.9000	7.9000	7.9000	-0.629%	3	1,253	+78.481%
2026-01-26	8.0100	8.0100	7.9500	7.9500	+0.633%	2	1,253	+77.358%
2026-01-23	7.7500	7.9000	7.7500	7.9000	-3.659%	26	1,252	+78.481%
2026-01-22	8.1500	8.2000	8.1500	8.2000	-2.031%	7	1,251	+71.951%
2026-01-20	8.5500	8.6800	8.1500	8.3700	+10.132%	749	1,251	+68.459%
2026-01-16	7.6000	7.6000	7.6000	7.6000	+2.703%	1	651	+85.526%
2026-01-15	7.8700	7.8700	7.4000	7.4000	-1.333%	84	651	+90.541%
2026-01-14	7.5300	7.5300	7.4900	7.5000	-9.091%	7	568	+88.000%
2026-01-13	8.2500	8.2500	8.2500	8.2500	-8.333%	1	574	+70.909%
2026-01-09	8.6500	9.0000	8.6500	9.0000	-5.263%	7	574	+56.667%
2026-01-07	9.0000	9.5000	9.0000	9.5000	-0.524%	6	568	+48.421%
2026-01-06	9.4000	9.5500	9.4000	9.5500	+1.488%	11	568	+47.644%
2026-01-05	9.3000	9.4100	9.1500	9.4100	-5.427%	14	558	+49.841%
2026-01-02	10.5500	10.5500	9.9500	9.9500	-5.328%	301	547	+41.709%
2025-12-31	10.4000	10.5100	10.2000	10.5100	+3.547%	313	488	+34.158%
2025-12-30	10.1300	10.1500	10.1300	10.1500	-0.685%	2	488	+38.916%
2025-12-29	10.3000	10.3000	10.2200	10.2200	-0.777%	200	488	+37.965%
2025-12-26	10.3000	10.3000	10.3000	10.3000	-0.866%	1	288	+36.893%
2025-12-24	10.3000	10.5300	10.3000	10.3900	+1.763%	4	285	+35.707%
2025-12-23	10.1000	10.2100	10.1000	10.2100	+4.184%	2	285	+38.100%
2025-12-22	9.8000	9.8000	9.8000	9.8000	-9.844%	1	283	+43.878%
2025-12-18	10.4000	10.8700	10.4000	10.8700	+0.277%	2	282	+29.715%
2025-12-16	10.8400	10.8400	10.8400	10.8400	+2.264%	1	280	+30.074%
2025-12-15	10.6000	10.6000	10.6000	10.6000	+4.950%	1	279	+33.019%
2025-12-08	10.3600	10.5100	10.1000	10.1000	-4.717%	12	278	+39.604%
2025-12-05	10.7700	10.7700	10.6000	10.6000	+3.718%	2	276	+33.019%
2025-12-04	10.1400	10.2200	10.0500	10.2200	-3.585%	12	277	+37.965%
2025-12-03	10.6000	10.6000	10.6000	10.6000	+1.923%	1	274	+33.019%
2025-12-02	10.9000	10.9000	10.4000	10.4000	-12.236%	78	275	+35.577%
2025-12-01	11.6000	12.9500	11.6000	11.8500	+3.947%	6	220	+18.987%
2025-11-26	11.4000	11.4000	11.4000	11.4000	-4.202%	2	217	+23.684%
2025-11-25	11.3700	11.9000	11.3700	11.9000	+3.478%	3	217	+18.487%
2025-11-24	11.5000	11.5000	11.5000	11.5000	-4.007%	1	216	+22.609%
2025-11-21	11.5500	12.0200	11.5500	11.9800	+7.444%	24	215	+17.696%
2025-11-20	10.9000	11.1500	10.9000	11.1500	0.000%	13	234	+26.457%
2025-11-19	10.1300	11.1500	10.1100	11.1500	+28.161%	17	231	+26.457%
2025-11-18	8.6400	8.7000	8.6100	8.7000	-11.224%	75	236	+62.069%
2025-11-17	9.1900	9.9000	9.1800	9.8000	+8.407%	48	208	+43.878%
2025-11-14	8.9700	9.0400	8.9700	9.0400	+12.159%	4	199	+55.973%
2025-11-13	8.0600	8.0600	8.0600	8.0600	+6.053%	1	203	+74.938%
2025-11-12	7.5500	7.7000	7.5500	7.6000	-4.403%	27	202	+85.526%
2025-11-07	7.9500	7.9500	7.9500	7.9500	+22.875%	1	181	+77.358%
2025-11-04	6.5000	6.5000	6.4700	6.4700	+7.833%	14	180	+117.929%
2025-11-03	6.0000	6.0000	6.0000	6.0000	+0.503%	7	191	+135.000%
2025-10-15	6.0100	6.0300	5.9700	5.9700	+14.808%	11	191	+136.181%
2025-10-03	5.2000	5.2000	5.2000	5.2000	-40.299%	2	181	+171.154%
2025-10-01	5.3000	8.7100	5.3000	8.7100	-18.369%	2	183	+61.883%
2025-09-25	6.0500	10.6700	6.0500	10.6700	+108.806%	2	183	+32.146%
2025-09-23	5.1100	5.1100	5.1100	5.1100	+0.196%	1	183	+175.930%
2025-09-22	5.1800	5.1800	5.0000	5.1000	0.000%	7	183	+176.471%
2025-09-18	5.1000	5.1000	5.0000	5.1000	-5.556%	6	177	+176.471%
2025-09-17	5.4000	5.4000	5.4000	5.4000	-0.917%	2	177	+161.111%
2025-09-16	5.4300	5.4500	5.4000	5.4500	-3.710%	3	176	+158.716%
2025-09-09	5.8100	5.8100	5.6600	5.6600	-5.034%	13	174	+149.117%
2025-09-08	5.9300	6.1500	5.9300	5.9600	-4.334%	14	172	+136.577%
2025-09-05	6.2300	6.2300	6.2300	6.2300	+8.348%	1	169	+126.324%
2025-08-28	5.6500	5.7500	5.6500	5.7500	+2.313%	2	169	+145.217%
2025-08-27	5.7200	5.7200	5.6200	5.6200	+14.694%	4	170	+150.890%
2025-07-25	4.9000	4.9000	4.9000	4.9000	-15.078%	3	170	+187.755%
2025-06-30	5.7700	5.7700	5.7700	5.7700	-3.993%	3	173	+144.367%
2025-06-24	6.0100	6.0100	6.0100	6.0100	-12.899%	10	176	+134.609%
2025-06-03	6.9500	6.9500	6.9000	6.9000	-12.879%	5	176	+104.348%
2025-05-19	7.9200	7.9200	7.9200	7.9200	-30.220%	1	172	+78.030%
2025-04-25	11.2000	11.3500	11.2000	11.3500	-26.299%	146	173	+24.229%
2025-04-07	15.4000	15.4000	15.4000	15.4000	+27.907%	1	111	-8.442%
2025-04-03	12.0400	12.0400	12.0400	12.0400	+2.906%	1	112	+17.110%
2025-04-02	11.7000	11.7000	11.7000	11.7000	+8.837%	4	117	+20.513%
2025-03-27	10.6000	10.7500	10.6000	10.7500	-10.936%	10	117	+31.163%
2025-03-25	12.0700	12.0700	12.0700	12.0700	-3.052%	1	117	+16.819%
2025-03-18	12.7200	12.7300	12.4500	12.4500	+3.750%	55	116	+13.253%
2025-03-05	11.8500	12.2500	11.8500	12.0000	+24.352%	11	111	+17.500%
2025-02-24	9.6500	9.6500	9.6500	9.6500	+30.405%	3	102	+46.114%
2025-02-18	7.4000	7.4000	7.4000	7.4000	-14.943%	3	105	+90.541%
2025-02-06	8.7000	8.7000	8.7000	8.7000	-24.017%	1	102	+62.069%
2025-01-31	11.4500	11.4500	11.4500	11.4500	-2.304%	6	101	+23.144%
2024-12-19	10.5000	11.7200	10.5000	11.7200	+6.545%	4	101	+20.307%
2024-12-18	11.0000	11.0000	11.0000	11.0000	+7.317%	1	101	+28.182%
2024-12-17	10.4700	10.7500	10.2500	10.2500	-6.818%	7	100	+37.561%
2024-12-16	10.5500	11.0000	10.5500	11.0000	-16.031%	4	94	+28.182%
2024-12-02	13.1000	13.1000	13.1000	13.1000	-11.785%	1	94	+7.634%
2024-11-21	14.8500	14.8500	14.8500	14.8500	-1.000%	1	93	-5.051%
2024-11-19	15.0000	15.0000	15.0000	15.0000	-2.850%	1	93	-6.000%
2024-11-18	15.4600	15.4600	15.4400	15.4400	-9.176%	6	93	-8.679%
2024-11-14	17.0000	17.0000	17.0000	17.0000	+23.726%	1	90	-17.059%
2024-11-08	13.7400	13.7400	13.7400	13.7400	-5.241%	10	89	+2.620%
2024-11-07	14.6000	14.6000	14.5000	14.5000	-3.974%	16	89	-2.759%
2024-11-06	15.0000	15.1200	15.0000	15.1000	-16.111%	21	104	-6.623%
2024-11-05	18.0000	18.0000	18.0000	18.0000	+7.143%	3	103	-21.667%
2024-11-04	16.5800	17.3500	16.3000	16.8000	+9.732%	37	101	-16.071%
2024-10-31	15.3100	15.3100	15.3100	15.3100	-0.906%	1	90	-7.903%
2024-10-29	15.4500	15.4500	15.4500	15.4500	-4.156%	50	91	-8.738%
2024-10-25	16.1200	16.1200	16.1200	16.1200	-3.473%	2	91	-12.531%
2024-10-24	16.5000	16.7000	16.5000	16.7000	-3.356%	2	91	-15.569%
2024-10-14	17.0100	17.4000	16.4200	17.2800	-1.930%	54	89	-18.403%
2024-10-11	17.5000	17.6200	17.5000	17.6200	-6.027%	4	38	-19.977%
2024-10-09	18.7500	18.7500	18.7500	18.7500	+6.232%	1	38	-24.800%
2024-10-04	17.6500	17.6500	17.6500	17.6500	-14.734%	2	37	-20.113%
2024-10-03	18.8000	20.7000	18.8000	20.7000	+1.222%	2	38	-31.884%
2024-10-01	20.2500	20.4500	20.2500	20.4500	-2.012%	23	36	-31.051%
2024-09-24	21.0000	21.0000	20.8700	20.8700	+3.573%	3	14	-32.439%
2024-09-23	18.5000	20.1500	18.5000	20.1500	-4.048%	5	11	-30.025%
2024-09-20	20.5000	21.0000	20.5000	21.0000	0.000%	16	6	-32.857%