Dark

MSTR20270115P85
MSTR Jan 15 2027 85.00 Put (MSTR270115P00085000)
option OPRA

EOD

Jul 1, 2026

17.75-17.442%(-3.75)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.4000	19.4000	17.6700	17.7500	-17.442%	9	735	0.000%
2026-06-30	22.0000	22.3000	21.4900	21.5000	+13.877%	28	733	-17.442%
2026-06-29	22.4200	22.4200	18.8800	18.8800	-20.102%	31	725	-5.985%
2026-06-26	23.3000	23.9000	21.5200	23.6300	+6.682%	119	710	-24.884%
2026-06-25	20.2000	22.7500	20.2000	22.1500	+21.038%	92	653	-19.865%
2026-06-24	15.7000	19.3000	15.7000	18.3000	+30.249%	66	612	-3.005%
2026-06-23	14.1500	14.1500	13.9500	14.0500	+3.537%	5	596	+26.335%
2026-06-22	13.1000	13.5700	13.1000	13.5700	-0.659%	2	593	+30.803%
2026-06-18	13.6600	13.6600	13.6600	13.6600	+34.581%	10	583	+29.941%
2026-06-16	9.5500	10.3000	9.5100	10.1500	+5.729%	76	583	+74.877%
2026-06-15	9.5000	9.8500	9.4300	9.6000	-15.716%	4	562	+84.896%
2026-06-12	11.6500	11.6500	11.3900	11.3900	-10.667%	14	562	+55.838%
2026-06-11	12.7000	12.7500	12.7000	12.7500	-1.923%	37	551	+39.216%
2026-06-10	12.9500	13.0000	12.9500	13.0000	-2.913%	75	588	+36.538%
2026-06-09	12.3500	13.8000	12.3000	13.3900	+13.283%	78	588	+32.562%
2026-06-08	12.6400	12.6400	11.8200	11.8200	-17.343%	12	534	+50.169%
2026-06-05	13.8000	15.0000	13.6000	14.3000	+20.675%	32	540	+24.126%
2026-06-04	11.8500	11.8500	11.8500	11.8500	+3.043%	9	521	+49.789%
2026-06-03	10.4000	11.5500	10.3000	11.5000	+13.861%	298	515	+54.348%
2026-06-02	10.0000	10.3500	10.0000	10.1000	+36.486%	50	548	+75.743%
2026-06-01	7.4000	7.4000	7.4000	7.4000	+8.346%	5	526	+139.865%
2026-05-29	6.8300	6.8300	6.8300	6.8300	-3.803%	3	521	+159.883%
2026-05-28	7.1200	7.1200	7.1000	7.1000	+9.231%	2	524	+150.000%
2026-05-26	6.3400	6.5000	6.3400	6.5000	+1.562%	28	524	+173.077%
2026-05-22	6.4000	6.4000	6.4000	6.4000	+7.023%	1	516	+177.344%
2026-05-20	5.9800	5.9800	5.9800	5.9800	-7.573%	1	517	+196.823%
2026-05-19	6.5300	6.5300	6.4700	6.4700	-1.970%	2	517	+174.343%
2026-05-18	6.6000	6.6000	6.6000	6.6000	+24.060%	1	517	+168.939%
2026-05-11	5.4500	5.4500	5.3200	5.3200	-6.993%	2	517	+233.647%
2026-05-08	5.6500	5.7200	5.6500	5.7200	-3.051%	2	517	+210.315%
2026-05-07	5.9000	5.9000	5.9000	5.9000	+0.170%	1	518	+200.847%
2026-05-05	5.8500	5.8900	5.8500	5.8900	-1.008%	8	517	+201.358%
2026-05-04	6.0500	6.0600	5.9500	5.9500	-7.752%	43	513	+198.319%
2026-05-01	6.4500	6.4500	6.4500	6.4500	-17.095%	6	537	+175.194%
2026-04-29	7.8000	7.8000	7.7800	7.7800	+12.266%	2	537	+128.149%
2026-04-24	6.9300	6.9300	6.9300	6.9300	-1.980%	1	537	+156.133%
2026-04-23	7.0900	7.0900	7.0700	7.0700	-5.228%	4	536	+151.061%
2026-04-20	7.4000	7.5000	7.4000	7.4600	+2.897%	5	537	+137.936%
2026-04-17	7.9000	7.9000	7.2000	7.2500	-24.870%	24	535	+144.828%
2026-04-15	9.8000	9.8000	9.6500	9.6500	-17.521%	2	537	+83.938%
2026-04-13	11.7000	11.7000	11.7000	11.7000	-0.426%	1	535	+51.709%
2026-04-10	11.7500	11.7500	11.7500	11.7500	-3.689%	5	535	+51.064%
2026-04-09	12.2500	12.2500	12.1500	12.2000	-0.651%	39	530	+45.492%
2026-04-08	12.3500	12.3500	12.2800	12.2800	-10.365%	15	497	+44.544%
2026-04-07	13.7000	13.7000	13.7000	13.7000	-7.432%	1	491	+29.562%
2026-04-02	14.7500	14.8000	14.7500	14.8000	+3.497%	4	491	+19.932%
2026-03-31	15.2500	15.2500	14.2500	14.3000	-2.389%	298	491	+24.126%
2026-03-30	13.6500	14.6500	13.5500	14.6500	+32.820%	75	287	+21.160%
2026-03-25	11.0200	11.0600	11.0000	11.0300	-7.699%	6	260	+60.925%
2026-03-24	12.0000	12.0000	11.9500	11.9500	-0.830%	2	257	+48.536%
2026-03-23	11.6000	12.0500	11.6000	12.0500	-4.365%	15	258	+47.303%
2026-03-20	12.2000	12.7000	12.2000	12.6000	+0.318%	4	266	+40.873%
2026-03-19	12.5600	12.5600	12.5600	12.5600	+5.902%	1	265	+41.322%
2026-03-16	11.6300	11.8600	11.6300	11.8600	-15.587%	2	264	+49.663%
2026-03-06	14.0500	14.0500	14.0500	14.0500	+15.638%	1	265	+26.335%
2026-03-05	12.1500	12.1500	12.1500	12.1500	-1.619%	1	264	+46.091%
2026-03-04	13.0500	13.0500	12.2700	12.3500	-16.385%	16	264	+43.725%
2026-03-03	14.8500	14.8500	14.7500	14.7700	+3.287%	7	260	+20.176%
2026-03-02	14.1700	14.5000	14.1700	14.3000	-10.848%	27	260	+24.126%
2026-02-27	16.0400	16.0400	16.0400	16.0400	+4.495%	1	266	+10.661%
2026-02-26	15.3500	15.3500	15.3500	15.3500	-11.220%	2	265	+15.635%
2026-02-24	17.3100	17.3100	17.2900	17.2900	+3.533%	2	265	+2.660%
2026-02-18	16.7200	16.7200	16.7000	16.7000	+0.906%	3	266	+6.287%
2026-02-17	17.2700	17.2700	16.5500	16.5500	-4.335%	27	264	+7.251%
2026-02-12	17.3000	17.3000	17.3000	17.3000	-0.860%	6	240	+2.601%
2026-02-11	17.0400	17.4500	17.0300	17.4500	+0.984%	5	246	+1.719%
2026-02-06	17.2800	17.2800	17.2800	17.2800	-24.443%	10	247	+2.720%
2026-02-05	20.7800	23.0000	20.7800	22.8700	+39.027%	14	240	-22.387%
2026-02-04	16.4500	16.4500	16.4500	16.4500	+4.511%	1	245	+7.903%
2026-02-03	15.7400	15.7400	15.7400	15.7400	+27.449%	1	244	+12.770%
2026-02-02	12.3500	12.3500	12.3500	12.3500	+4.044%	7	243	+43.725%
2026-01-30	11.8700	11.8700	11.8700	11.8700	-8.692%	2	243	+49.537%
2026-01-29	12.5000	13.0000	12.5000	13.0000	+25.000%	26	243	+36.538%
2026-01-28	10.4000	10.4000	10.3500	10.4000	+0.971%	23	241	+70.673%
2026-01-23	10.5500	10.5500	10.3000	10.3000	-1.905%	12	230	+72.330%
2026-01-22	10.5700	10.5700	10.5000	10.5000	-4.545%	2	218	+69.048%
2026-01-20	11.0000	11.0000	11.0000	11.0000	+5.465%	1	216	+61.364%
2026-01-13	10.5500	10.5500	10.4200	10.4300	-9.146%	3	216	+70.182%
2026-01-12	11.9500	11.9500	11.4800	11.4800	-0.864%	21	215	+54.617%
2026-01-09	11.8000	11.8000	11.2000	11.5800	+5.464%	6	235	+53.282%
2026-01-08	10.9800	10.9800	10.9800	10.9800	-8.040%	1	235	+61.658%
2026-01-07	12.0000	12.0000	11.8000	11.9400	-7.082%	6	235	+48.660%
2026-01-02	12.8500	12.8500	12.8500	12.8500	-1.381%	1	235	+38.132%
2025-12-31	13.0300	13.0300	13.0300	13.0300	+0.231%	1	233	+36.224%
2025-12-30	12.8600	13.0000	12.7600	13.0000	+1.167%	7	233	+36.538%
2025-12-29	12.8500	12.8500	12.8500	12.8500	+0.156%	1	231	+38.132%
2025-12-24	13.1500	13.2400	12.8300	12.8300	-1.308%	3	231	+38.348%
2025-12-16	13.0000	13.0000	13.0000	13.0000	-6.810%	1	231	+36.538%
2025-12-15	13.9500	13.9500	13.9500	13.9500	+15.004%	3	232	+27.240%
2025-12-12	12.1300	12.1300	12.1300	12.1300	+0.831%	10	232	+46.331%
2025-12-10	11.9900	12.0300	11.9600	12.0300	+3.707%	5	232	+47.548%
2025-12-09	11.7500	11.8000	11.4900	11.6000	-8.877%	23	231	+53.017%
2025-12-04	12.9600	12.9600	12.6100	12.7300	-6.397%	6	212	+39.434%
2025-12-02	13.6000	13.6000	13.6000	13.6000	-12.484%	1	211	+30.515%
2025-12-01	16.4000	16.4000	15.5400	15.5400	+16.667%	3	212	+14.221%
2025-11-28	13.2500	13.3200	13.2500	13.3200	-0.597%	2	211	+33.258%
2025-11-24	13.4000	13.4000	13.4000	13.4000	-6.944%	1	209	+32.463%
2025-11-21	14.1000	14.4500	14.1000	14.4000	+12.500%	49	209	+23.264%
2025-11-20	12.8000	12.8000	12.8000	12.8000	+2.400%	4	232	+38.672%
2025-11-19	11.4700	12.5000	11.4400	12.5000	+1.215%	14	236	+42.000%
2025-11-17	11.3700	12.3500	11.3700	12.3500	+21.078%	173	246	+43.725%
2025-11-13	10.2000	10.2000	10.2000	10.2000	+9.795%	1	242	+74.020%
2025-11-12	9.2700	9.2900	9.2700	9.2900	-6.351%	20	242	+91.066%
2025-11-07	9.9600	9.9800	9.9200	9.9200	+10.962%	25	262	+78.931%
2025-11-06	8.2500	9.0000	8.2500	8.9400	+15.953%	64	287	+98.546%
2025-11-05	7.6700	7.7100	7.6700	7.7100	+0.784%	8	291	+130.220%
2025-11-04	7.5500	7.6500	7.5500	7.6500	+5.517%	72	291	+132.026%
2025-11-03	7.2500	7.2500	7.2500	7.2500	+5.839%	2	291	+144.828%
2025-10-29	6.8500	6.8500	6.8500	6.8500	-14.053%	10	291	+159.124%
2025-10-17	8.1300	8.1300	7.9600	7.9700	+28.341%	21	281	+122.710%
2025-09-24	6.2100	6.2100	6.2100	6.2100	+2.475%	50	285	+185.829%
2025-09-23	6.0200	6.1000	6.0200	6.0600	-1.303%	3	235	+192.904%
2025-09-22	5.9000	6.1400	5.9000	6.1400	-50.880%	6	236	+189.088%
2025-09-19	6.2200	12.5000	6.0500	12.5000	+112.224%	153	239	+42.000%
2025-09-18	6.0100	6.0100	5.8900	5.8900	-7.244%	2	118	+201.358%
2025-09-16	6.5000	6.5000	6.3500	6.3500	-3.788%	6	117	+179.528%
2025-09-15	6.6000	6.6000	6.6000	6.6000	-5.579%	10	118	+168.939%
2025-09-08	7.1800	7.1800	6.9000	6.9900	-3.984%	10	123	+153.934%
2025-09-05	7.4400	7.4700	6.9000	7.2800	+5.355%	20	133	+143.819%
2025-08-29	6.9100	6.9100	6.9100	6.9100	+1.320%	1	146	+156.874%
2025-08-26	6.7000	6.8200	6.7000	6.8200	-3.262%	2	145	+160.264%
2025-08-07	7.0500	7.0500	7.0500	7.0500	+22.184%	15	145	+151.773%
2025-07-29	5.6800	6.1000	5.6800	5.7700	-19.301%	38	145	+207.626%
2025-06-25	7.1700	7.1700	7.1500	7.1500	+2.143%	2	110	+148.252%
2025-06-24	7.0000	7.0000	7.0000	7.0000	-5.660%	10	110	+153.571%
2025-06-20	7.4200	7.4200	7.4200	7.4200	-8.845%	20	110	+139.218%
2025-06-17	8.2200	8.2200	8.1400	8.1400	-3.896%	2	120	+118.059%
2025-06-16	7.7200	8.6600	7.6600	8.4700	+3.293%	38	119	+109.563%
2025-06-04	8.2000	8.2000	8.2000	8.2000	-8.175%	1	109	+116.463%
2025-05-28	8.9300	8.9300	8.9300	8.9300	-24.129%	1	109	+98.768%
2025-05-12	11.7100	11.7700	11.7100	11.7700	-0.759%	20	110	+50.807%
2025-05-09	11.8600	11.8600	11.8600	11.8600	-7.991%	6	101	+49.663%
2025-05-06	12.8900	12.8900	12.8900	12.8900	-7.133%	10	101	+37.704%
2025-04-25	13.8800	13.8800	13.8800	13.8800	-5.898%	6	94	+27.882%
2025-04-03	14.7500	14.7500	14.7500	14.7500	0.000%	1	94	+20.339%
2025-03-14	14.7500	14.7500	14.7500	14.7500	-18.956%	4	94	+20.339%
2025-03-11	18.2000	18.2000	18.2000	18.2000	+8.982%	1	94	-2.473%
2025-03-10	16.7000	16.7000	16.7000	16.7000	+15.172%	2	94	+6.287%
2025-03-05	15.0000	15.0000	14.5000	14.5000	-12.965%	4	94	+22.414%
2025-03-04	16.6600	16.6600	16.6600	16.6600	+64.950%	2	95	+6.543%
2025-02-19	10.1000	10.1000	10.1000	10.1000	+5.759%	1	95	+75.743%
2025-02-14	9.5500	9.5500	9.5500	9.5500	-5.911%	2	96	+85.864%
2025-02-11	10.4200	10.4500	10.1500	10.1500	-6.881%	4	96	+74.877%
2025-02-07	10.9000	10.9000	10.9000	10.9000	-7.234%	2	97	+62.844%
2025-01-31	11.7500	11.7500	11.7500	11.7500	-2.490%	4	99	+51.064%
2025-01-28	12.0500	12.0500	12.0500	12.0500	-3.600%	2	99	+47.303%
2025-01-27	12.5000	12.5000	12.5000	12.5000	+7.759%	1	97	+42.000%
2025-01-23	11.6000	11.6000	11.6000	11.6000	-7.200%	2	96	+53.017%
2025-01-21	12.5000	12.5000	12.5000	12.5000	0.000%	1	99	+42.000%
2025-01-16	12.5000	12.5000	12.5000	12.5000	-6.015%	2	99	+42.000%
2025-01-14	13.3000	13.3000	13.3000	13.3000	-4.932%	2	97	+33.459%
2025-01-08	13.9900	13.9900	13.9900	13.9900	-0.071%	1	97	+26.876%
2025-01-07	14.0500	14.0500	14.0000	14.0000	-1.060%	2	97	+26.786%
2025-01-06	14.1500	14.1500	14.1500	14.1500	-3.741%	2	95	+25.442%
2025-01-03	14.7000	14.7000	14.7000	14.7000	-2.649%	4	95	+20.748%
2025-01-02	15.1000	15.1000	15.1000	15.1000	-3.699%	2	97	+17.550%
2024-12-31	15.0500	15.6800	14.6800	15.6800	+8.138%	6	95	+13.202%
2024-12-20	14.5000	14.5000	14.5000	14.5000	-3.910%	1	95	+22.414%
2024-12-19	15.0900	15.0900	15.0900	15.0900	+11.201%	1	94	+17.628%
2024-12-18	13.5700	13.5700	13.5700	13.5700	-2.794%	10	95	+30.803%
2024-12-17	13.9600	13.9600	13.9600	13.9600	-14.878%	1	95	+27.149%
2024-12-11	16.4000	16.4000	16.4000	16.4000	-8.889%	2	96	+8.232%
2024-12-05	18.0000	18.0000	18.0000	18.0000	-5.263%	1	96	-1.389%
2024-12-04	17.3500	19.0000	17.3500	19.0000	+6.982%	3	96	-6.579%
2024-11-29	16.6900	19.8300	16.6900	17.7600	-6.428%	26	95	-0.056%
2024-11-20	18.0000	18.9800	18.0000	18.9800	+11.320%	6	100	-6.481%
2024-11-19	17.0500	17.0500	17.0500	17.0500	+2.341%	1	104	+4.106%
2024-11-18	18.7500	18.7500	16.4900	16.6600	-2.000%	9	103	+6.543%
2024-11-13	17.0000	17.0000	17.0000	17.0000	+13.333%	2	108	+4.412%
2024-11-12	15.0000	15.0000	15.0000	15.0000	-9.910%	5	108	+18.333%
2024-11-11	16.6500	16.6500	16.6400	16.6500	-21.277%	30	103	+6.607%
2024-11-04	20.2200	21.2000	20.2200	21.1500	+11.316%	15	89	-16.076%
2024-10-30	19.0000	19.0000	19.0000	19.0000	+2.703%	1	103	-6.579%
2024-10-29	18.5000	18.5000	18.5000	18.5000	-11.058%	2	103	-4.054%
2024-10-21	21.0000	21.6500	20.7800	20.8000	-2.439%	17	103	-14.663%
2024-10-15	22.1500	22.1500	21.3200	21.3200	-8.498%	6	88	-16.745%
2024-10-11	23.3000	23.3000	23.3000	23.3000	-10.004%	10	88	-23.820%
2024-10-03	25.2500	26.0000	25.2500	25.8900	+1.331%	105	88	-31.441%
2024-10-02	25.5500	25.5500	25.5500	25.5500	+0.196%	1	123	-30.528%
2024-09-30	24.9500	25.5000	24.9500	25.5000	+6.162%	2	124	-30.392%
2024-09-27	24.0200	24.0200	24.0200	24.0200	+0.083%	6	125	-26.103%
2024-09-26	23.7500	24.0000	23.7500	24.0000	-5.882%	104	128	-26.042%
2024-09-25	25.5000	25.5000	25.5000	25.5000	+1.392%	1	26	-30.392%
2024-09-23	25.9000	25.9000	24.8000	25.1500	-5.451%	13	26	-29.423%
2024-09-19	26.5000	27.0000	26.5000	26.6000	-9.524%	5	23	-33.271%
2024-09-18	29.1700	29.4000	28.9100	29.4000	-3.607%	6	18	-39.626%
2024-09-17	30.0000	30.5000	30.0000	30.5000	+1.228%	6	12	-41.803%
2024-09-16	30.1200	32.9000	30.1200	30.1300	0.000%	6	6	-41.089%