Dark

MSTR20270115P95
MSTR Jan 15 2027 95.00 Put (MSTR270115P00095000)
option OPRA

EOD

Jul 1, 2026

24.05-14.321%(-4.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.0500	24.0500	23.0500	24.0500	-14.321%	3	1,140	0.000%
2026-06-30	28.7200	28.7200	27.9500	28.0700	+5.407%	575	1,140	-14.321%
2026-06-29	28.2000	28.2000	26.6300	26.6300	-8.926%	56	1,579	-9.688%
2026-06-26	28.2800	29.2400	28.2800	29.2400	+3.983%	9	1,527	-17.750%
2026-06-25	25.9500	28.7500	25.9500	28.1200	+18.600%	45	1,526	-14.474%
2026-06-24	21.7000	24.8500	21.0500	23.7100	+26.656%	191	1,489	+1.434%
2026-06-23	18.6800	18.7200	18.6800	18.7200	+3.483%	3	1,400	+28.472%
2026-06-22	16.5000	18.1500	15.4000	18.0900	-2.480%	35	1,398	+32.946%
2026-06-18	16.8500	18.5500	16.8500	18.5500	+31.841%	5	1,401	+29.650%
2026-06-17	14.0700	14.0700	14.0700	14.0700	+3.838%	1	1,401	+70.931%
2026-06-16	13.6500	13.8000	13.5500	13.5500	+2.652%	16	1,401	+77.491%
2026-06-15	12.8500	13.2000	12.8500	13.2000	-14.839%	20	1,398	+82.197%
2026-06-12	15.5000	15.5000	15.5000	15.5000	-9.091%	5	1,408	+55.161%
2026-06-11	16.8500	17.0500	16.8500	17.0500	-0.583%	13	1,408	+41.056%
2026-06-10	16.9800	17.1500	16.9800	17.1500	-4.722%	48	1,408	+40.233%
2026-06-09	16.0000	18.2500	15.8900	18.0000	+12.010%	119	1,361	+33.611%
2026-06-08	16.7500	16.8000	16.0700	16.0700	-12.330%	54	1,368	+49.658%
2026-06-05	17.1500	19.2000	17.1500	18.3300	+20.513%	543	1,346	+31.206%
2026-06-04	15.4800	15.4800	15.2100	15.2100	-3.795%	2	1,146	+58.120%
2026-06-03	15.2500	15.8100	15.2500	15.8100	+17.546%	2	1,147	+52.119%
2026-06-02	12.7000	13.5000	12.7000	13.4500	+31.863%	51	1,146	+78.810%
2026-06-01	10.3000	10.3000	9.9000	10.2000	+3.030%	3	1,097	+135.784%
2026-05-28	9.8500	10.2200	9.8500	9.9000	+16.471%	9	1,096	+142.929%
2026-05-22	8.5000	8.5000	8.5000	8.5000	-2.299%	1	1,091	+182.941%
2026-05-19	8.7000	8.7000	8.7000	8.7000	0.000%	100	1,091	+176.437%
2026-05-18	8.7000	8.7000	8.7000	8.7000	+14.474%	1	1,091	+176.437%
2026-05-15	7.6500	7.7900	7.6000	7.6000	+10.626%	4	1,091	+216.447%
2026-05-14	7.6700	7.6700	6.8700	6.8700	-9.247%	4	1,094	+250.073%
2026-05-13	7.5700	7.5700	7.5700	7.5700	+9.710%	2	1,092	+217.701%
2026-05-11	6.9000	6.9000	6.9000	6.9000	-4.828%	3	1,092	+248.551%
2026-05-08	7.9000	7.9000	7.2500	7.2500	-8.805%	7	1,092	+231.724%
2026-05-07	7.7000	7.9500	7.7000	7.9500	+4.605%	2	1,092	+202.516%
2026-05-06	7.8500	7.8500	7.6000	7.6000	-0.654%	754	1,092	+216.447%
2026-05-05	7.8000	7.8000	7.6500	7.6500	-3.652%	2	429	+214.379%
2026-05-04	8.0700	8.1500	7.8500	7.9400	-4.222%	44	429	+202.897%
2026-05-01	8.7800	8.7800	8.2900	8.2900	-19.515%	4	421	+190.109%
2026-04-29	10.3000	10.3000	10.3000	10.3000	+2.183%	1	421	+133.495%
2026-04-28	10.0800	10.0800	10.0800	10.0800	+5.550%	2	421	+138.591%
2026-04-27	9.3100	9.5500	9.3100	9.5500	+1.596%	23	421	+151.832%
2026-04-24	9.2900	9.4000	9.2900	9.4000	+2.174%	25	408	+155.851%
2026-04-23	9.2000	9.2000	9.2000	9.2000	+3.371%	1	388	+161.413%
2026-04-22	8.7700	8.9000	8.7700	8.9000	-9.919%	21	388	+170.225%
2026-04-20	9.9400	9.9400	9.8800	9.8800	+1.126%	3	388	+143.421%
2026-04-17	10.3000	10.3000	9.7500	9.7700	-17.692%	29	386	+146.162%
2026-04-16	12.3000	12.3000	11.8700	11.8700	-7.626%	6	375	+102.612%
2026-04-14	12.7000	12.8500	12.3800	12.8500	-17.891%	5	373	+87.160%
2026-04-13	15.6500	15.6500	15.6500	15.6500	+3.987%	1	373	+53.674%
2026-04-10	15.0500	15.0500	15.0500	15.0500	-0.987%	1	372	+59.801%
2026-04-08	15.2000	15.2000	15.2000	15.2000	-11.267%	7	372	+58.224%
2026-04-06	17.1900	17.3100	17.1300	17.1300	-8.883%	4	372	+40.397%
2026-04-02	18.9900	18.9900	18.8000	18.8000	+3.297%	9	374	+27.926%
2026-03-31	18.9000	18.9000	18.2000	18.2000	-2.256%	2	374	+32.143%
2026-03-30	18.6200	18.6200	18.6200	18.6200	+5.198%	1	374	+29.162%
2026-03-27	17.7000	17.7000	17.7000	17.7000	+20.245%	1	373	+35.876%
2026-03-25	14.1200	14.7200	14.0600	14.7200	-2.517%	5	373	+63.383%
2026-03-23	15.1000	15.1000	15.1000	15.1000	-5.625%	1	372	+59.272%
2026-03-20	16.0000	16.0000	16.0000	16.0000	+7.023%	1	372	+50.313%
2026-03-18	14.5400	14.9500	14.5400	14.9500	-0.664%	40	371	+60.870%
2026-03-16	14.7800	15.0500	14.7000	15.0500	-5.938%	23	388	+59.801%
2026-03-13	15.8500	16.0000	15.8500	16.0000	-2.736%	60	400	+50.313%
2026-03-12	16.4900	16.4900	16.4500	16.4500	-2.663%	100	438	+46.201%
2026-03-11	16.4300	16.9000	16.4300	16.9000	-0.588%	7	538	+42.308%
2026-03-10	17.0000	17.0000	17.0000	17.0000	+7.937%	10	533	+41.471%
2026-03-04	16.7500	16.7500	15.5000	15.7500	-14.309%	91	533	+52.698%
2026-03-03	18.3900	18.3900	18.3800	18.3800	-0.271%	2	468	+30.849%
2026-03-02	19.0000	19.0000	18.4300	18.4300	-7.387%	6	467	+30.494%
2026-02-27	19.9400	19.9400	19.6500	19.9000	+4.627%	22	466	+20.854%
2026-02-26	19.5000	20.1000	19.0000	19.0200	+1.170%	27	487	+26.446%
2026-02-25	19.7200	19.7200	18.8000	18.8000	-11.571%	17	480	+27.926%
2026-02-24	21.2600	21.2600	21.2600	21.2600	+2.212%	1	480	+13.123%
2026-02-23	20.2300	20.8000	20.2300	20.8000	+7.549%	2	479	+15.625%
2026-02-20	19.5500	19.5500	19.3000	19.3400	-5.612%	6	478	+24.354%
2026-02-19	20.9900	21.3000	20.4900	20.4900	-1.868%	22	480	+17.374%
2026-02-18	20.7000	21.2200	20.7000	20.8800	0.000%	8	459	+15.182%
2026-02-17	21.2500	21.2500	20.8800	20.8800	+2.655%	2	453	+15.182%
2026-02-13	20.8500	20.8500	20.3400	20.3400	-6.224%	3	448	+18.240%
2026-02-11	21.6900	21.6900	21.6900	21.6900	+11.060%	2	448	+10.881%
2026-02-10	19.5300	19.5300	19.5300	19.5300	-0.611%	1	446	+23.144%
2026-02-09	19.6500	19.6500	19.6500	19.6500	-17.782%	100	445	+22.392%
2026-02-06	26.8000	26.8000	23.9000	23.9000	-20.913%	4	345	+0.628%
2026-02-05	23.8200	30.2200	23.8200	30.2200	+40.558%	53	354	-20.417%
2026-02-04	21.8000	22.6100	21.5000	21.5000	+20.854%	20	339	+11.860%
2026-02-03	17.4500	17.7900	17.4500	17.7900	+6.847%	2	322	+35.188%
2026-01-29	16.1000	16.6500	16.1000	16.6500	+27.391%	7	320	+44.444%
2026-01-28	13.0700	13.0700	13.0700	13.0700	-4.599%	1	313	+84.009%
2026-01-27	13.4200	13.8000	13.4200	13.7000	+3.396%	11	313	+75.547%
2026-01-23	13.2500	13.2500	13.2500	13.2500	-8.050%	1	323	+81.509%
2026-01-21	14.4100	14.4100	14.4100	14.4100	+14.365%	1	323	+66.898%
2026-01-16	12.7500	12.7500	12.6000	12.6000	+0.719%	10	332	+90.873%
2026-01-14	12.4900	12.5100	12.4900	12.5100	-14.021%	2	332	+92.246%
2026-01-12	14.5800	14.5800	14.5500	14.5500	-1.356%	2	333	+65.292%
2026-01-08	14.7500	14.7500	14.7500	14.7500	-1.272%	11	333	+63.051%
2026-01-07	14.8000	14.9500	14.8000	14.9400	-0.134%	6	322	+60.977%
2026-01-05	15.0900	15.0900	14.9600	14.9600	-5.316%	2	322	+60.762%
2026-01-02	15.8000	15.8000	15.8000	15.8000	-1.985%	1	322	+52.215%
2025-12-30	16.7000	16.7000	16.1200	16.1200	-1.707%	18	322	+49.194%
2025-12-29	16.4000	16.4000	16.4000	16.4000	-0.122%	2	330	+46.646%
2025-12-26	16.4200	16.4200	16.4200	16.4200	+0.428%	3	329	+46.468%
2025-12-24	16.4300	16.8400	16.3500	16.3500	0.000%	52	354	+47.095%
2025-12-23	16.3500	16.3500	16.3500	16.3500	+10.324%	1	354	+47.095%
2025-12-10	14.8400	14.8400	14.8100	14.8200	-5.182%	3	353	+62.281%
2025-12-08	15.6900	15.6900	15.5700	15.6300	-4.404%	13	353	+53.871%
2025-12-05	16.1500	16.5000	16.1500	16.3500	+5.484%	10	355	+47.095%
2025-12-04	14.9000	16.0900	14.9000	15.5000	-3.125%	12	356	+55.161%
2025-12-02	16.7000	16.7000	16.0000	16.0000	-18.699%	16	359	+50.313%
2025-12-01	19.2800	19.6800	19.2800	19.6800	+21.632%	25	370	+22.205%
2025-11-28	16.1800	16.1800	16.1800	16.1800	-6.744%	10	395	+48.640%
2025-11-26	17.3500	17.3500	17.3500	17.3500	-0.287%	20	385	+38.617%
2025-11-25	16.8000	17.4000	16.8000	17.4000	-4.026%	36	385	+38.218%
2025-11-21	18.4000	18.4000	17.8400	18.1300	+6.836%	342	421	+32.653%
2025-11-20	16.9600	16.9700	16.9600	16.9700	+6.797%	24	213	+41.721%
2025-11-19	13.4500	15.8900	13.4500	15.8900	+23.658%	32	189	+51.353%
2025-11-18	12.9100	12.9100	12.8500	12.8500	-10.640%	2	221	+87.160%
2025-11-17	13.7800	14.9500	13.7800	14.3800	+7.877%	62	220	+67.246%
2025-11-14	13.4300	13.5000	13.2400	13.3300	+7.587%	8	203	+80.420%
2025-11-13	12.3900	12.3900	12.3900	12.3900	+30.010%	40	209	+94.108%
2025-11-05	9.6600	9.6900	9.3900	9.5300	+3.027%	62	222	+152.361%
2025-11-04	9.7000	9.7000	9.2500	9.2500	-1.909%	61	277	+160.000%
2025-10-17	9.4600	9.4700	9.2200	9.4300	+29.178%	47	337	+155.037%
2025-10-07	7.3000	7.3000	7.3000	7.3000	+4.286%	3	384	+229.452%
2025-10-03	6.9100	7.0000	6.8800	7.0000	+1.449%	4	384	+243.571%
2025-10-02	6.8300	6.9000	6.8300	6.9000	-6.757%	2	380	+248.551%
2025-09-30	7.4000	7.4100	7.2200	7.4000	-8.075%	34	380	+225.000%
2025-09-25	7.6700	8.0500	7.6700	8.0500	+13.380%	55	414	+198.758%
2025-09-24	7.0000	7.1000	7.0000	7.1000	-2.740%	254	368	+238.732%
2025-09-23	7.0900	7.3000	7.0900	7.3000	+2.098%	82	363	+229.452%
2025-09-18	7.0300	7.1500	6.9400	7.1500	-2.589%	5	363	+236.364%
2025-09-17	7.3800	7.3800	7.3400	7.3400	-3.675%	2	359	+227.657%
2025-09-16	7.6500	7.6500	7.6200	7.6200	-5.693%	2	359	+215.617%
2025-08-25	8.0800	8.0800	8.0800	8.0800	+17.271%	1	359	+197.649%
2025-07-31	6.8900	6.8900	6.8900	6.8900	-7.268%	1	359	+249.057%
2025-07-10	7.4300	7.4300	7.4300	7.4300	-11.018%	1	358	+223.688%
2025-07-02	8.3500	8.3500	8.3500	8.3500	+5.696%	6	357	+188.024%
2025-06-27	7.9000	7.9000	7.9000	7.9000	-1.250%	1	358	+204.430%
2025-06-26	7.9000	8.2000	7.9000	8.0000	-14.255%	3	357	+200.625%
2025-06-17	9.3500	9.3500	9.3300	9.3300	-0.214%	2	357	+157.771%
2025-06-13	9.3500	9.3500	9.3500	9.3500	+1.410%	2	357	+157.219%
2025-06-09	9.2200	9.2200	9.2200	9.2200	-6.869%	6	357	+160.846%
2025-06-06	9.9000	9.9000	9.9000	9.9000	-0.503%	2	357	+142.929%
2025-06-03	10.0000	10.0000	9.9500	9.9500	-4.785%	2	356	+141.709%
2025-05-30	10.5000	10.5000	10.4500	10.4500	+0.481%	4	355	+130.144%
2025-05-28	10.4000	10.4000	10.4000	10.4000	+5.584%	1	353	+131.250%
2025-05-22	9.8500	9.8500	9.8500	9.8500	-8.201%	1	353	+144.162%
2025-05-20	10.7500	10.7500	10.7300	10.7300	+0.280%	16	353	+124.138%
2025-05-19	10.7000	10.7000	10.7000	10.7000	-7.759%	1	369	+124.766%
2025-05-16	11.7000	11.7800	11.6000	11.6000	-4.527%	68	369	+107.328%
2025-05-14	12.9700	13.5700	12.0000	12.1500	-7.534%	261	401	+97.942%
2025-05-13	13.6600	14.3200	13.0300	13.1400	-3.453%	131	315	+83.029%
2025-05-12	13.7300	14.3600	13.6000	13.6100	-0.657%	307	269	+76.708%
2025-05-09	13.7000	13.7000	13.7000	13.7000	-0.218%	2	28	+75.547%
2025-05-08	13.7300	13.7300	13.7300	13.7300	-14.455%	1	28	+75.164%
2025-05-05	16.0500	16.0500	16.0500	16.0500	+7.935%	1	27	+49.844%
2025-05-02	14.8700	14.8700	14.8700	14.8700	-5.886%	2	27	+61.735%
2025-04-29	15.9500	15.9500	15.8000	15.8000	-11.732%	3	26	+52.215%
2025-04-21	17.9500	17.9500	17.9000	17.9000	-5.789%	2	26	+34.358%
2025-04-14	19.0000	19.0000	19.0000	19.0000	-9.524%	1	25	+26.579%
2025-04-11	20.6800	21.0000	20.5700	21.0000	-2.007%	12	24	+14.524%
2025-04-10	20.2500	21.4300	20.2500	21.4300	+24.232%	10	29	+12.226%
2025-03-31	17.2500	17.2500	17.2500	17.2500	+10.577%	1	38	+39.420%
2025-03-24	15.6000	15.6000	15.6000	15.6000	-7.692%	1	37	+54.167%
2025-03-20	17.0000	17.0000	16.9000	16.9000	-1.170%	2	36	+42.308%
2025-03-19	17.1000	17.1000	17.1000	17.1000	-4.682%	2	34	+40.643%
2025-03-18	18.2900	18.2900	17.9400	17.9400	+2.514%	2	32	+34.058%
2025-03-14	18.3200	18.3200	17.5000	17.5000	-10.486%	4	30	+37.429%
2025-03-12	20.3500	21.2000	19.4900	19.5500	-3.218%	14	28	+23.018%
2025-02-27	18.5500	20.2000	18.5500	20.2000	+15.231%	6	20	+19.059%
2025-02-26	17.4200	17.5300	17.4100	17.5300	+34.639%	5	26	+37.193%
2025-02-21	13.0200	13.0200	13.0200	13.0200	+6.721%	2	21	+84.716%
2025-02-19	12.6000	12.6000	12.2000	12.2000	-12.230%	2	20	+97.131%
2025-01-23	13.9000	13.9000	13.9000	13.9000	-1.628%	3	20	+73.022%
2025-01-22	14.1300	14.1300	14.1300	14.1300	-20.305%	3	23	+70.205%
2025-01-03	17.7300	17.7300	17.7300	17.7300	-1.226%	2	20	+35.646%
2025-01-02	16.9000	17.9500	16.9000	17.9500	-2.180%	2	21	+33.983%
2024-12-31	18.3500	18.3500	18.3500	18.3500	+9.880%	1	18	+31.063%
2024-12-27	16.7000	16.7000	16.7000	16.7000	-5.756%	2	18	+44.012%
2024-12-24	17.7200	17.7200	17.7200	17.7200	+0.510%	1	17	+35.722%
2024-12-12	18.0000	18.0000	17.6300	17.6300	-12.289%	4	17	+36.415%
2024-12-09	20.1000	20.1000	20.1000	20.1000	+0.500%	1	14	+19.652%
2024-12-04	20.0000	20.0000	20.0000	20.0000	-2.676%	4	13	+20.250%
2024-11-29	20.5500	20.5500	20.5500	20.5500	-14.375%	2	9	+17.032%
2024-11-21	22.2000	24.0000	22.2000	24.0000	+10.752%	2	8	+0.208%
2024-11-13	21.6700	21.6700	21.6700	21.6700	+15.573%	1	7	+10.983%
2024-11-11	18.7500	18.7500	18.7500	18.7500	-9.201%	1	6	+28.267%
2024-11-08	20.6500	20.6500	20.6500	20.6500	-10.217%	6	5	+16.465%
2024-11-06	23.0000	23.0000	23.0000	23.0000	+0.524%	2	3	+4.565%
2024-10-30	22.8800	22.8800	22.8800	22.8800	-35.221%	2	3	+5.114%
2024-09-18	35.3200	35.3200	35.3200	35.3200	+2.229%	1	1	-31.908%
2024-09-17	34.5700	34.5700	34.5500	34.5500	-6.873%	2	1	-30.391%
2024-09-16	38.6000	38.6000	37.1000	37.1000	0.000%	2	0	-35.175%