Dark

MSTR20270115P90
MSTR Jan 15 2027 90.00 Put (MSTR270115P00090000)
option OPRA

EOD

Jul 1, 2026

21.60-10.559%(-2.55)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.1000	23.1500	20.3000	21.6000	-10.559%	93	2,144	0.000%
2026-06-30	24.1500	25.2000	23.9000	24.1500	+12.326%	60	2,126	-10.559%
2026-06-29	23.2000	23.4000	21.4500	21.5000	-19.234%	93	2,078	+0.465%
2026-06-26	25.9200	26.6800	24.7000	26.6200	+4.433%	21	2,095	-18.858%
2026-06-25	21.2500	25.4900	21.2500	25.4900	+19.953%	174	2,083	-15.261%
2026-06-24	17.4800	22.0000	17.4000	21.2500	+25.000%	143	2,112	+1.647%
2026-06-23	16.2200	17.0000	16.1000	17.0000	+7.595%	109	2,076	+27.059%
2026-06-22	14.4800	15.8000	13.4000	15.8000	-1.126%	64	2,035	+36.709%
2026-06-18	14.9000	16.5500	14.9000	15.9800	+35.424%	49	1,995	+35.169%
2026-06-16	11.6000	12.0000	11.6000	11.8000	+5.076%	70	1,995	+83.051%
2026-06-15	11.5000	11.5000	11.0400	11.2300	-13.814%	6	1,977	+92.342%
2026-06-12	13.6500	13.6500	12.5000	13.0300	-14.163%	18	1,986	+65.771%
2026-06-11	15.1000	15.1800	15.1000	15.1800	-1.107%	6	1,983	+42.292%
2026-06-09	13.8800	16.0000	13.8800	15.3500	+12.044%	135	1,979	+40.717%
2026-06-08	14.2000	14.5500	13.6000	13.7000	-15.848%	54	1,996	+57.664%
2026-06-05	15.6200	16.9300	15.3000	16.2800	+21.041%	96	2,025	+32.678%
2026-06-04	14.1800	14.3500	13.4500	13.4500	-3.791%	164	2,013	+60.595%
2026-06-03	12.1500	13.9800	11.8300	13.9800	+16.017%	26	1,987	+54.506%
2026-06-02	10.2800	12.1000	10.2800	12.0500	+35.393%	80	1,987	+79.253%
2026-06-01	8.9900	8.9900	8.9000	8.9000	+2.890%	2	1,942	+142.697%
2026-05-29	8.6500	8.6500	8.6500	8.6500	+4.217%	1	1,941	+149.711%
2026-05-28	8.8000	8.8000	8.3000	8.3000	+5.063%	5	1,941	+160.241%
2026-05-27	7.7500	7.9000	7.7000	7.9000	+4.636%	5	1,939	+173.418%
2026-05-26	7.3000	7.5500	7.1500	7.5500	+0.266%	79	1,938	+186.093%
2026-05-22	7.5000	7.5300	7.2500	7.5300	+10.735%	4	1,890	+186.853%
2026-05-21	7.2000	7.2000	6.8000	6.8000	-4.895%	13	1,889	+217.647%
2026-05-20	7.1600	7.1600	7.1500	7.1500	-3.769%	2	1,889	+202.098%
2026-05-19	7.7000	7.7000	7.4300	7.4300	+1.088%	7	1,892	+190.713%
2026-05-18	7.3500	7.3500	7.3500	7.3500	+6.522%	1	1,892	+193.878%
2026-05-15	7.0500	7.0500	6.9000	6.9000	+2.222%	6	1,892	+213.043%
2026-05-14	6.9000	6.9000	6.7500	6.7500	+0.746%	2	1,891	+220.000%
2026-05-13	6.7000	6.7000	6.7000	6.7000	+12.228%	2	1,888	+222.388%
2026-05-11	6.2800	6.2800	5.9700	5.9700	-7.442%	105	1,888	+261.809%
2026-05-08	6.5500	6.5500	6.4500	6.4500	-7.857%	23	1,793	+234.884%
2026-05-07	7.0000	7.0000	7.0000	7.0000	+6.061%	1	1,787	+208.571%
2026-05-06	6.7000	6.7000	6.6000	6.6000	-1.493%	36	1,786	+227.273%
2026-05-05	6.7200	6.8100	6.7000	6.7000	-2.190%	21	1,807	+222.388%
2026-05-04	6.8500	6.8500	6.8500	6.8500	-5.777%	10	1,799	+215.328%
2026-05-01	7.6500	7.6500	7.2700	7.2700	-12.725%	6	1,807	+197.111%
2026-04-30	8.3300	8.3300	8.3300	8.3300	-6.927%	2	1,807	+159.304%
2026-04-29	8.9500	8.9500	8.9500	8.9500	+1.474%	5	1,805	+141.341%
2026-04-28	9.0000	9.0500	8.8200	8.8200	+6.265%	5	1,802	+144.898%
2026-04-27	8.1200	8.3000	7.9000	8.3000	+1.220%	24	1,803	+160.241%
2026-04-24	8.0500	8.4000	8.0500	8.2000	+5.534%	68	1,801	+163.415%
2026-04-22	7.8000	7.8000	7.7700	7.7700	-10.690%	2	1,794	+177.992%
2026-04-21	8.7000	8.7000	8.7000	8.7000	+1.163%	2	1,792	+148.276%
2026-04-20	8.8000	8.8000	8.6000	8.6000	0.000%	3	1,792	+151.163%
2026-04-17	9.1000	9.1000	8.2300	8.6000	-17.466%	34	1,792	+151.163%
2026-04-16	10.4200	10.4200	10.4200	10.4200	-4.579%	5	1,796	+107.294%
2026-04-15	11.4000	11.4500	10.9000	10.9200	-5.373%	7	1,798	+97.802%
2026-04-14	11.4200	11.5400	11.4200	11.5400	-9.844%	3	1,798	+87.175%
2026-04-13	12.8000	12.8000	12.8000	12.8000	-2.809%	2	1,799	+68.750%
2026-04-09	13.2000	13.2000	13.1000	13.1700	-5.929%	40	1,799	+64.009%
2026-04-08	13.6400	14.0000	13.6400	14.0000	-8.497%	3	1,837	+54.286%
2026-04-07	15.6000	15.7000	15.3000	15.3000	+1.661%	55	1,836	+41.176%
2026-04-06	15.1500	15.1500	15.0500	15.0500	-9.118%	2	1,781	+43.522%
2026-04-02	16.9900	16.9900	16.1400	16.5600	+10.769%	11	1,776	+30.435%
2026-03-30	14.9500	14.9500	14.9500	14.9500	-3.859%	1	1,776	+44.482%
2026-03-27	15.6500	15.7200	15.5500	15.5500	+23.806%	16	1,776	+38.907%
2026-03-25	12.5600	12.6100	12.5400	12.5600	-10.350%	7	1,775	+71.975%
2026-03-24	14.0100	14.0100	14.0100	14.0100	+3.166%	1	1,778	+54.176%
2026-03-23	13.3500	13.6000	13.2100	13.5800	-4.028%	33	1,778	+59.057%
2026-03-20	14.1500	14.1500	14.1500	14.1500	+0.142%	1	1,766	+52.650%
2026-03-19	14.1300	14.1300	14.1300	14.1300	+7.945%	3	1,765	+52.866%
2026-03-18	13.3200	13.3200	13.0900	13.0900	+7.560%	15	1,765	+65.011%
2026-03-17	12.1700	12.1700	12.1700	12.1700	-7.452%	1	1,780	+77.486%
2026-03-16	13.1000	13.1600	13.0000	13.1500	-1.202%	5	1,781	+64.259%
2026-03-13	13.3100	13.3100	13.3100	13.3100	-8.207%	2	1,780	+62.284%
2026-03-12	14.5000	14.5000	14.5000	14.5000	-9.938%	3	1,781	+48.966%
2026-03-06	16.1000	16.1000	16.1000	16.1000	+16.245%	9	1,784	+34.161%
2026-03-04	14.2500	14.2500	13.8000	13.8500	-17.902%	7	1,784	+55.957%
2026-03-03	17.8100	18.2000	16.8700	16.8700	+4.783%	110	1,780	+28.038%
2026-03-02	16.2700	16.4400	16.1000	16.1000	-10.006%	20	1,765	+34.161%
2026-02-27	17.8800	17.8900	17.8800	17.8900	+3.831%	4	1,761	+20.738%
2026-02-26	17.5800	17.5800	17.2300	17.2300	+1.953%	8	1,757	+25.363%
2026-02-25	17.7300	17.7300	16.7500	16.9000	-10.912%	1,014	859	+27.811%
2026-02-24	18.9700	18.9700	18.9700	18.9700	+0.106%	1	859	+13.864%
2026-02-23	18.1600	18.9500	18.1600	18.9500	+9.538%	2	859	+13.984%
2026-02-20	17.3000	17.3000	17.3000	17.3000	-8.947%	1	859	+24.855%
2026-02-19	19.0000	19.0000	19.0000	19.0000	+1.333%	1	858	+13.684%
2026-02-18	18.7500	18.7500	18.7500	18.7500	-0.794%	5	858	+15.200%
2026-02-17	19.3500	19.3500	18.3700	18.9000	-8.652%	67	853	+14.286%
2026-02-12	19.3900	20.6900	19.3900	20.6900	+15.265%	24	897	+4.398%
2026-02-10	17.2500	17.9500	17.2500	17.9500	+3.399%	3	900	+20.334%
2026-02-09	19.4600	19.4600	17.0600	17.3600	-8.294%	24	897	+24.424%
2026-02-06	22.4500	22.4500	18.9300	18.9300	-28.431%	90	907	+14.105%
2026-02-05	20.5500	26.4500	20.5000	26.4500	+40.691%	9	932	-18.336%
2026-02-04	18.6500	19.8000	18.3500	18.8000	+13.939%	554	930	+14.894%
2026-02-03	15.1500	16.5000	15.0700	16.5000	+14.983%	317	531	+30.909%
2026-02-02	14.2400	14.3500	14.2400	14.3500	+5.128%	14	623	+50.523%
2026-01-30	14.4000	14.4000	13.5000	13.6500	-6.186%	400	609	+58.242%
2026-01-29	14.3000	14.8500	13.9500	14.5500	+22.578%	125	614	+48.454%
2026-01-28	11.7500	11.9500	11.7500	11.8700	-2.705%	24	489	+81.971%
2026-01-27	12.0000	12.2000	12.0000	12.2000	+1.667%	17	472	+77.049%
2026-01-26	12.0000	12.0000	12.0000	12.0000	+2.128%	1	455	+80.000%
2026-01-23	12.2000	12.2000	11.7500	11.7500	-2.490%	10	455	+83.830%
2026-01-21	12.0500	12.0500	12.0500	12.0500	-3.057%	10	445	+79.253%
2026-01-20	12.1400	12.4900	12.1400	12.4300	+7.155%	3	445	+73.773%
2026-01-16	11.5600	11.6000	11.5600	11.6000	+3.571%	3	442	+86.207%
2026-01-14	11.2000	11.2000	11.2000	11.2000	-7.895%	10	442	+92.857%
2026-01-13	12.2500	12.3000	12.0000	12.1600	-5.000%	52	442	+77.632%
2026-01-12	12.9000	12.9000	12.8000	12.8000	-3.542%	9	407	+68.750%
2026-01-09	13.0500	13.2700	12.9400	13.2700	+8.770%	3	399	+62.773%
2026-01-08	12.7500	12.8000	12.2000	12.2000	-8.133%	23	399	+77.049%
2026-01-07	13.3000	13.3000	13.0500	13.2800	+0.226%	7	382	+62.651%
2026-01-06	13.2500	13.2500	13.2500	13.2500	-1.852%	4	383	+63.019%
2026-01-05	13.1200	13.5000	13.1200	13.5000	-10.000%	3	379	+60.000%
2025-12-31	15.0000	15.0000	15.0000	15.0000	+3.448%	1	379	+44.000%
2025-12-30	14.4000	14.5000	14.4000	14.5000	-1.695%	2	379	+48.966%
2025-12-29	14.7500	14.7500	14.7500	14.7500	+1.027%	10	378	+46.441%
2025-12-26	14.7600	14.7600	14.6000	14.6000	-1.418%	4	378	+47.945%
2025-12-23	14.8100	14.8100	14.8100	14.8100	+3.134%	25	375	+45.847%
2025-12-11	14.3600	14.3600	14.3600	14.3600	+6.766%	15	360	+50.418%
2025-12-10	13.4500	13.4500	13.4500	13.4500	-4.947%	1	360	+60.595%
2025-12-08	14.5000	14.5000	14.1500	14.1500	-3.347%	21	360	+52.650%
2025-12-05	14.6400	14.6400	14.6400	14.6400	+3.099%	60	360	+47.541%
2025-12-04	14.0500	14.2000	13.9200	14.2000	-3.794%	3	310	+52.113%
2025-12-03	14.5500	14.7600	14.5500	14.7600	+2.358%	6	310	+46.341%
2025-12-02	15.0000	15.0000	14.4200	14.4200	-12.606%	7	304	+49.792%
2025-12-01	16.3000	16.5000	16.3000	16.5000	+13.091%	2	310	+30.909%
2025-11-28	14.5800	14.5900	14.5800	14.5900	-6.594%	3	310	+48.047%
2025-11-26	15.6200	15.6200	15.6200	15.6200	-5.333%	2	309	+38.284%
2025-11-25	16.5000	16.5000	16.5000	16.5000	+2.676%	11	309	+30.909%
2025-11-24	16.0700	16.0700	16.0700	16.0700	+2.487%	1	320	+34.412%
2025-11-21	15.6800	15.6800	15.6800	15.6800	+1.489%	2	319	+37.755%
2025-11-20	16.0400	16.0400	15.4500	15.4500	+3.000%	22	319	+39.806%
2025-11-19	14.5100	15.0000	14.1700	15.0000	+27.768%	15	318	+44.000%
2025-11-18	11.6700	11.7500	11.6500	11.7400	-10.038%	4	317	+83.986%
2025-11-17	13.3100	13.5700	13.0500	13.0500	+5.754%	101	317	+65.517%
2025-11-14	12.3400	12.3400	12.3400	12.3400	+9.300%	10	250	+75.041%
2025-11-13	10.7700	11.2900	10.7700	11.2900	+9.082%	12	250	+91.320%
2025-11-12	10.3500	10.3500	10.3500	10.3500	+4.545%	1	249	+108.696%
2025-11-10	10.3500	10.3500	9.9000	9.9000	-8.333%	3	249	+118.182%
2025-11-07	10.7500	10.8000	10.7500	10.8000	+8.543%	19	250	+100.000%
2025-11-06	9.7000	9.9500	9.7000	9.9500	+17.059%	29	259	+117.085%
2025-11-05	8.5000	8.5000	8.5000	8.5000	-6.077%	10	246	+154.118%
2025-11-04	8.4900	9.0500	8.4900	9.0500	+20.506%	32	246	+138.674%
2025-10-24	7.5100	7.5100	7.5100	7.5100	-13.579%	4	245	+187.617%
2025-10-17	8.5100	8.7400	8.4000	8.6900	-0.686%	97	248	+148.562%
2025-10-16	8.0000	8.7500	8.0000	8.7500	+27.924%	2	248	+146.857%
2025-09-29	7.0000	7.0000	6.8400	6.8400	-8.800%	31	248	+215.789%
2025-09-26	7.5000	7.5000	7.5000	7.5000	-3.226%	1	221	+188.000%
2025-09-25	7.7500	7.7500	7.7500	7.7500	+21.283%	1	221	+178.710%
2025-09-24	6.5000	6.5000	6.3900	6.3900	-6.029%	24	221	+238.028%
2025-09-23	6.5900	6.8000	6.5900	6.8000	+0.592%	82	205	+217.647%
2025-09-22	6.5500	6.7600	6.5500	6.7600	+1.961%	9	157	+219.527%
2025-09-19	6.6300	6.6300	6.6300	6.6300	-3.353%	60	157	+225.792%
2025-09-17	6.8400	6.8600	6.8400	6.8600	-1.295%	2	157	+214.869%
2025-09-16	7.0100	7.0100	6.9500	6.9500	-7.210%	2	157	+210.791%
2025-09-08	7.4900	7.4900	7.4900	7.4900	-5.190%	1	156	+188.385%
2025-09-05	7.9000	7.9000	7.9000	7.9000	+5.756%	3	156	+173.418%
2025-08-28	7.4700	7.4700	7.4700	7.4700	+5.211%	11	156	+189.157%
2025-08-18	6.6700	7.1000	6.6700	7.1000	+0.709%	4	151	+204.225%
2025-08-14	7.0500	7.0500	7.0500	7.0500	+8.462%	2	147	+206.383%
2025-08-11	6.5000	6.5000	6.5000	6.5000	+11.111%	5	149	+232.308%
2025-07-22	5.8500	5.8600	5.8500	5.8500	-6.250%	6	144	+269.231%
2025-07-18	6.1500	6.2400	6.1500	6.2400	+2.295%	81	141	+246.154%
2025-07-15	6.1000	6.1000	6.1000	6.1000	-12.857%	1	60	+254.098%
2025-07-10	7.0000	7.0000	7.0000	7.0000	-0.143%	10	60	+208.571%
2025-06-24	7.0100	7.0100	7.0100	7.0100	-17.916%	25	71	+208.131%
2025-06-16	8.3500	8.5700	8.3500	8.5400	+0.471%	3	65	+152.927%
2025-06-13	8.5000	8.5000	8.5000	8.5000	-5.451%	2	64	+154.118%
2025-06-04	9.3000	9.3000	8.9900	8.9900	-2.811%	2	63	+140.267%
2025-05-21	9.2500	9.2500	9.2500	9.2500	-31.481%	2	61	+133.514%
2025-05-02	13.6800	13.6900	13.5000	13.5000	-28.947%	6	63	+60.000%
2025-04-07	19.0000	19.0000	19.0000	19.0000	+26.667%	1	64	+13.684%
2025-03-31	15.0000	15.0000	15.0000	15.0000	+7.914%	1	64	+44.000%
2025-03-26	13.9000	13.9000	13.9000	13.9000	-12.579%	10	63	+55.396%
2025-03-05	16.4000	16.5000	15.9000	15.9000	-9.143%	12	73	+35.849%
2025-02-28	17.5000	17.5000	17.5000	17.5000	-3.846%	2	65	+23.429%
2025-02-27	18.2000	18.2000	18.2000	18.2000	+19.032%	1	66	+18.681%
2025-02-25	15.2900	15.2900	15.2900	15.2900	+26.678%	10	61	+41.269%
2025-02-21	12.0700	12.0700	12.0700	12.0700	+13.333%	2	61	+78.956%
2025-02-14	10.6500	10.6500	10.6500	10.6500	-14.663%	2	61	+102.817%
2025-02-03	12.4800	12.4800	12.4800	12.4800	-2.041%	10	61	+73.077%
2025-01-28	12.7400	12.7400	12.7400	12.7400	-1.164%	1	61	+69.545%
2025-01-24	12.8900	12.8900	12.8900	12.8900	+1.897%	2	60	+67.572%
2025-01-23	12.6500	12.6500	12.6500	12.6500	-0.628%	1	59	+70.751%
2025-01-22	13.0200	13.1000	12.7300	12.7300	-6.052%	4	58	+69.678%
2025-01-21	13.3700	13.5500	12.8500	13.5500	-3.764%	23	47	+59.410%
2025-01-17	13.4000	14.0800	13.2800	14.0800	+0.932%	6	47	+53.409%
2025-01-10	13.9500	13.9500	13.9500	13.9500	-9.061%	2	47	+54.839%
2025-01-08	15.3400	15.3400	15.3400	15.3400	+0.921%	1	46	+40.808%
2025-01-06	15.2000	15.2000	15.2000	15.2000	-5.000%	1	45	+42.105%
2025-01-02	16.7500	16.8300	16.0000	16.0000	-1.235%	22	45	+35.000%
2024-12-31	16.2000	16.2000	16.2000	16.2000	+5.537%	2	52	+33.333%
2024-12-27	15.7900	15.7900	15.3500	15.3500	-5.247%	22	52	+40.717%
2024-12-20	16.2500	16.2500	16.2000	16.2000	+4.046%	3	41	+33.333%
2024-12-17	15.5700	15.5700	15.5700	15.5700	-11.130%	1	41	+38.728%
2024-12-11	17.5200	17.5200	17.5200	17.5200	-8.512%	1	40	+23.288%
2024-12-04	19.1500	19.1500	19.1500	19.1500	-0.519%	5	40	+12.794%
2024-12-03	19.4800	19.8400	19.2500	19.2500	-12.500%	7	41	+12.208%
2024-11-01	22.0000	22.0000	22.0000	22.0000	+5.263%	2	36	-1.818%
2024-10-31	20.5500	20.9000	20.5500	20.9000	-0.854%	14	36	+3.349%
2024-10-28	21.0800	21.0800	21.0800	21.0800	-4.182%	1	23	+2.467%
2024-10-24	22.0000	22.0000	22.0000	22.0000	-3.720%	2	24	-1.818%
2024-10-23	22.8500	22.8500	22.8500	22.8500	-4.112%	1	24	-5.470%
2024-10-11	23.8300	23.8300	23.8300	23.8300	-5.810%	2	23	-9.358%
2024-10-09	25.3000	25.3000	25.3000	25.3000	+2.264%	1	23	-14.625%
2024-10-07	24.7400	24.7400	24.7400	24.7400	-4.663%	1	23	-12.692%
2024-10-04	26.8500	26.8500	25.9500	25.9500	-6.655%	4	22	-16.763%
2024-09-24	27.8000	27.8000	27.8000	27.8000	-6.397%	2	22	-22.302%
2024-09-19	29.7000	29.7000	29.7000	29.7000	-8.106%	1	20	-27.273%
2024-09-18	32.3200	32.3200	32.3200	32.3200	-0.124%	1	21	-33.168%
2024-09-17	32.2000	32.3600	32.2000	32.3600	0.000%	20	20	-33.251%