Dark

MSTR20260116P160
MSTR Jan 16 2026 160.00 Put (MSTR260116P00160000)
option OPRA

EOD

May 22, 2025

7.300.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	7.55	7.55	7.30	7.30	0.000%	2	1,727	0.000%
2025-05-21	7.30	7.30	7.30	7.30	-22.340%	1	1,727	0.000%
2025-05-16	9.40	9.40	9.40	9.40	-6.931%	2	1,727	-22.340%
2025-05-15	10.02	10.32	10.02	10.10	+3.061%	6	1,727	-27.723%
2025-05-14	10.30	10.30	9.80	9.80	-5.314%	7	1,723	-25.510%
2025-05-13	10.70	10.70	10.31	10.35	-10.000%	11	1,721	-29.469%
2025-05-08	11.50	11.50	11.50	11.50	-10.645%	1	1,720	-36.522%
2025-05-07	13.00	13.07	12.86	12.87	-6.739%	131	1,720	-43.279%
2025-05-06	13.80	13.80	13.80	13.80	+6.236%	3	1,850	-47.101%
2025-05-02	13.12	13.12	12.99	12.99	-1.665%	4	1,850	-43.803%
2025-05-01	13.90	13.90	13.21	13.21	-9.022%	24	1,850	-44.739%
2025-04-30	15.13	15.33	14.50	14.52	-1.359%	23	1,867	-49.725%
2025-04-29	15.76	15.76	14.70	14.72	-9.415%	35	1,875	-50.408%
2025-04-25	16.25	16.25	16.25	16.25	-10.959%	2	1,877	-55.077%
2025-04-23	18.31	18.70	18.08	18.25	-3.947%	102	1,876	-60.000%
2025-04-22	18.90	19.00	18.90	19.00	-2.564%	48	1,776	-61.579%
2025-04-21	19.50	19.50	19.50	19.50	-20.180%	18	1,802	-62.564%
2025-04-11	24.43	24.43	24.43	24.43	-13.369%	6	1,784	-70.119%
2025-04-10	28.20	28.20	28.20	28.20	-15.213%	3	1,784	-74.113%
2025-04-09	33.31	33.31	33.08	33.26	+9.049%	13	1,784	-78.052%
2025-04-08	25.95	30.50	25.95	30.50	+10.108%	2	1,788	-76.066%
2025-04-07	29.00	29.00	27.70	27.70	+17.622%	24	1,788	-73.646%
2025-04-04	25.40	25.40	23.55	23.55	+9.535%	12	1,810	-69.002%
2025-04-03	21.50	21.50	21.50	21.50	+13.158%	2	1,810	-66.047%
2025-04-01	19.00	19.00	19.00	19.00	-7.767%	2	1,811	-61.579%
2025-03-31	20.65	20.65	20.60	20.60	+21.176%	9	1,811	-64.563%
2025-03-26	17.39	17.39	17.00	17.00	+4.294%	7	1,812	-57.059%
2025-03-25	16.30	16.30	16.30	16.30	-2.976%	1	1,810	-55.215%
2025-03-24	17.60	17.60	16.70	16.80	-25.333%	23	1,809	-56.548%
2025-03-17	22.85	22.85	22.50	22.50	-18.919%	3	1,819	-67.556%
2025-03-12	27.75	27.75	27.75	27.75	-14.589%	5	1,820	-73.694%
2025-03-11	34.00	34.89	32.49	32.49	-9.043%	6	1,820	-77.532%
2025-03-10	32.00	35.72	32.00	35.72	+37.385%	29	1,819	-79.563%
2025-03-07	26.00	26.00	26.00	26.00	+12.554%	16	1,816	-71.923%
2025-03-06	23.10	23.10	23.10	23.10	+5.000%	2	1,808	-68.398%
2025-03-05	23.34	23.34	21.90	22.00	-26.667%	20	1,808	-66.818%
2025-03-04	31.75	31.75	30.00	30.00	+3.448%	9	1,810	-75.667%
2025-03-03	26.20	29.00	26.20	29.00	+17.599%	13	1,803	-74.828%
2025-02-27	24.66	24.66	24.66	24.66	-5.445%	1	1,798	-70.397%
2025-02-25	23.10	26.08	23.10	26.08	+29.109%	7	1,798	-72.009%
2025-02-24	18.92	21.00	18.82	20.20	+7.619%	33	1,798	-63.861%
2025-02-21	16.35	18.77	16.35	18.77	+15.224%	8	1,789	-61.108%
2025-02-20	16.50	16.50	16.29	16.29	+3.101%	5	1,789	-55.187%
2025-02-19	14.45	15.80	14.20	15.80	+12.857%	509	1,789	-53.797%
2025-02-18	14.20	14.20	14.00	14.00	-10.256%	4	1,296	-47.857%
2025-02-12	15.67	15.67	15.60	15.60	+4.000%	4	1,299	-53.205%
2025-02-11	15.80	15.80	15.00	15.00	-13.793%	2	1,299	-51.333%
2025-02-06	17.20	17.40	17.20	17.40	-0.115%	11	1,299	-58.046%
2025-02-03	19.75	19.80	17.42	17.42	-1.693%	20	1,300	-58.094%
2025-01-31	17.75	17.75	17.72	17.72	-1.006%	8	1,309	-58.804%
2025-01-30	17.90	17.90	17.90	17.90	-3.763%	1	1,311	-59.218%
2025-01-29	18.60	18.60	18.60	18.60	-3.125%	6	1,311	-60.753%
2025-01-28	19.20	19.20	19.20	19.20	-6.524%	1	1,311	-61.979%
2025-01-27	20.60	21.65	20.50	20.54	+11.691%	27	1,311	-64.460%
2025-01-24	18.45	18.45	18.00	18.39	-11.714%	10	1,291	-60.305%
2025-01-21	22.15	22.15	20.81	20.83	-2.890%	4	1,291	-64.954%
2025-01-17	20.71	21.45	20.71	21.45	+2.289%	14	1,296	-65.967%
2025-01-16	21.41	21.54	20.93	20.97	-1.085%	5	1,296	-65.188%
2025-01-15	21.20	21.20	21.20	21.20	-13.751%	1	1,298	-65.566%
2025-01-13	25.20	25.20	24.58	24.58	-2.072%	11	1,297	-70.301%
2025-01-08	25.10	25.10	25.10	25.10	+0.682%	2	1,286	-70.916%
2025-01-06	22.85	24.93	22.85	24.93	-0.200%	6	1,287	-70.718%
2025-01-03	24.98	24.98	24.98	24.98	-1.304%	2	1,287	-70.777%
2025-01-02	25.31	25.31	25.31	25.31	-0.158%	1	1,287	-71.158%
2024-12-31	25.35	25.35	25.35	25.35	+7.872%	1	1,286	-71.203%
2024-12-30	25.00	25.00	22.70	23.50	-0.212%	57	1,286	-68.936%
2024-12-26	25.05	25.05	23.55	23.55	-9.073%	5	1,242	-69.002%
2024-12-24	25.90	25.90	25.90	25.90	-2.264%	1	1,236	-71.815%
2024-12-23	26.50	26.50	26.50	26.50	+6.298%	1	1,236	-72.453%
2024-12-20	25.00	25.00	24.93	24.93	-10.964%	3	1,236	-70.718%
2024-12-19	24.25	28.00	24.25	28.00	+15.990%	3	1,234	-73.929%
2024-12-18	22.46	24.14	22.32	24.14	+2.072%	100	1,233	-69.760%
2024-12-13	25.00	25.00	23.65	23.65	-15.536%	46	1,316	-69.133%
2024-12-11	28.00	28.00	28.00	28.00	-3.114%	1	1,317	-73.929%
2024-12-10	30.00	30.00	28.85	28.90	-9.119%	32	1,318	-74.740%
2024-12-06	32.20	32.20	31.80	31.80	-6.471%	18	1,327	-77.044%
2024-12-05	32.08	34.00	32.08	34.00	+5.919%	9	1,327	-78.529%
2024-12-03	32.10	32.10	32.10	32.10	-2.668%	1	1,327	-77.259%
2024-12-02	32.98	32.98	32.98	32.98	-8.769%	5	1,328	-77.865%
2024-11-27	36.15	36.15	36.15	36.15	+0.361%	1	1,328	-79.806%
2024-11-22	33.50	36.02	33.50	36.02	+7.202%	16	1,328	-79.733%
2024-11-21	33.60	33.60	33.60	33.60	+9.268%	20	1,326	-78.274%
2024-11-19	30.75	30.75	30.75	30.75	-3.302%	5	1,326	-76.260%
2024-11-18	31.80	31.80	31.80	31.80	-8.146%	3	1,326	-77.044%
2024-11-15	34.62	34.62	34.62	34.62	-7.729%	30	1,326	-78.914%
2024-11-13	34.00	37.52	34.00	37.52	+13.285%	36	1,341	-80.544%
2024-11-12	30.62	33.12	30.62	33.12	+9.669%	21	1,340	-77.959%
2024-11-11	33.40	33.40	30.20	30.20	-14.326%	4	1,340	-75.828%
2024-11-08	35.25	35.25	35.25	35.25	-15.488%	2	1,340	-79.291%
2024-11-05	41.71	41.71	41.71	41.71	-5.974%	3	1,340	-82.498%
2024-11-04	43.99	44.36	43.99	44.36	+0.818%	3	1,340	-83.544%
2024-11-01	44.00	44.00	44.00	44.00	+8.642%	2	1,339	-83.409%
2024-10-31	40.50	40.50	40.50	40.50	-1.556%	1	1,338	-81.975%
2024-10-30	41.14	41.14	41.14	41.14	+6.719%	20	1,338	-82.256%
2024-10-29	37.20	38.55	37.20	38.55	-3.625%	11	1,318	-81.064%
2024-10-28	39.01	40.00	38.90	40.00	+0.100%	17	1,315	-81.750%
2024-10-25	40.31	40.95	39.83	39.96	-3.896%	452	1,311	-81.732%
2024-10-24	42.70	43.63	41.58	41.58	-7.538%	77	1,344	-82.443%
2024-10-23	44.56	45.15	44.56	44.97	+0.492%	226	1,310	-83.767%
2024-10-22	45.25	45.25	44.75	44.75	-1.993%	25	1,084	-83.687%
2024-10-21	45.75	45.75	45.54	45.66	+2.607%	22	1,059	-84.012%
2024-10-14	43.33	44.50	43.33	44.50	-10.643%	25	1,037	-83.596%
2024-10-10	50.73	50.73	49.80	49.80	+2.786%	10	1,032	-85.341%
2024-10-09	49.11	49.11	48.45	48.45	-2.279%	18	1,032	-84.933%
2024-10-08	49.58	49.58	49.58	49.58	-7.032%	10	1,050	-85.276%
2024-10-04	54.00	54.00	53.33	53.33	-6.439%	102	1,060	-86.312%
2024-10-03	57.00	57.00	57.00	57.00	+1.877%	1	1,093	-87.193%
2024-10-01	54.92	56.23	54.92	55.95	+3.077%	39	1,093	-86.953%
2024-09-30	54.70	54.70	53.98	54.28	+2.126%	16	1,054	-86.551%
2024-09-27	52.94	53.15	52.94	53.15	-2.656%	4	1,043	-86.265%
2024-09-26	54.60	54.60	54.60	54.60	-7.926%	14	1,041	-86.630%
2024-09-19	60.85	60.85	58.85	59.30	-7.199%	36	1,055	-87.690%
2024-09-18	65.67	66.89	63.79	63.90	-3.064%	1,735	1,029	-88.576%
2024-08-21	65.92	65.92	65.92	65.92	+353.058%	10	70	-88.926%
2024-06-25	13.35	14.56	13.35	14.55	-19.167%	56	55	-49.828%
2024-04-22	18.00	18.00	18.00	18.00	+12.500%	3	2	-59.444%
2024-04-16	16.00	16.00	16.00	16.00	+8.844%	1	3	-54.375%
2024-04-15	14.70	14.70	14.70	14.70	+1.379%	1	3	-50.340%
2024-04-12	14.50	14.50	14.50	14.50	-14.706%	2	3	-49.655%
2024-04-05	17.00	17.00	17.00	17.00	-5.556%	2	2	-57.059%
2024-03-18	18.00	18.00	18.00	18.00	-16.162%	1	2	-59.444%
2024-01-10	21.47	21.47	21.47	21.47	+8.544%	2	1	-65.999%
2024-01-02	19.78	19.78	19.78	19.78	-8.637%	1	3	-63.094%
2023-12-07	21.65	21.65	21.65	21.65	-23.498%	1	2	-66.282%
2023-10-23	28.30	28.30	28.30	28.30	0.000%	1	1	-74.205%