Dark

MSTR20260116P180
MSTR Jan 16 2026 180.00 Put (MSTR260116P00180000)
option OPRA

EOD

May 22, 2025

9.47-10.237%(-1.08)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	9.50	10.03	9.40	9.47	-10.237%	106	1,382	0.000%
2025-05-21	10.55	10.55	10.55	10.55	+3.431%	100	1,378	-10.237%
2025-05-20	10.77	10.77	10.20	10.20	-6.849%	2	1,378	-7.157%
2025-05-19	11.10	11.10	10.95	10.95	-9.802%	2	1,378	-13.516%
2025-05-16	12.10	12.14	12.09	12.14	-8.790%	8	1,378	-21.993%
2025-05-15	13.31	13.31	13.31	13.31	+3.499%	1	1,380	-28.850%
2025-05-14	13.10	13.10	12.86	12.86	-4.741%	4	1,380	-26.361%
2025-05-13	14.08	14.08	13.49	13.50	-14.013%	8	1,381	-29.852%
2025-05-09	15.00	15.70	15.00	15.70	+5.369%	12	1,382	-39.682%
2025-05-08	16.02	16.02	14.90	14.90	-11.573%	11	1,383	-36.443%
2025-05-07	16.85	16.85	16.85	16.85	-6.180%	2	1,383	-43.798%
2025-05-05	18.00	18.00	17.96	17.96	+6.588%	2	1,383	-47.272%
2025-05-02	17.20	17.30	16.85	16.85	-3.494%	404	1,383	-43.798%
2025-05-01	17.46	17.46	17.46	17.46	-6.129%	1	1,383	-45.762%
2025-04-30	20.08	20.08	18.60	18.60	-2.516%	9	1,383	-49.086%
2025-04-29	19.08	19.08	19.08	19.08	-7.782%	1	1,382	-50.367%
2025-04-28	21.10	21.45	20.69	20.69	-0.337%	3	1,381	-54.229%
2025-04-25	21.50	21.80	20.76	20.76	-9.857%	594	1,379	-54.383%
2025-04-24	23.03	23.03	23.03	23.03	-3.640%	1	1,270	-58.880%
2025-04-23	24.25	24.25	23.90	23.90	-2.449%	2	1,270	-60.377%
2025-04-22	24.15	24.53	24.11	24.50	-3.922%	14	1,270	-61.347%
2025-04-21	25.00	25.50	25.00	25.50	-0.352%	200	1,270	-62.863%
2025-04-16	25.57	25.59	25.57	25.59	-2.995%	2	1,103	-62.993%
2025-04-15	26.30	26.38	26.30	26.38	-6.354%	3	1,103	-64.102%
2025-04-14	27.86	28.17	27.86	28.17	-19.514%	3	1,101	-66.383%
2025-04-08	32.68	35.00	32.68	35.00	-3.528%	11	1,101	-72.943%
2025-04-07	39.00	39.00	36.28	36.28	+19.539%	4	1,101	-73.897%
2025-04-04	31.80	33.04	30.35	30.35	+20.772%	376	1,103	-68.797%
2025-04-01	26.14	26.14	24.65	25.13	-7.269%	4	924	-62.316%
2025-03-31	27.10	27.10	27.10	27.10	-0.733%	3	922	-65.055%
2025-03-28	24.45	27.30	24.25	27.30	+21.333%	1,552	922	-65.311%
2025-03-27	22.50	22.50	22.50	22.50	-3.226%	1	266	-57.911%
2025-03-26	22.23	23.25	22.23	23.25	+1.307%	2	266	-59.269%
2025-03-24	23.00	23.37	22.85	22.95	-15.934%	14	265	-58.736%
2025-03-21	27.30	27.30	27.30	27.30	-1.194%	20	268	-65.311%
2025-03-20	27.55	27.63	27.55	27.63	-11.100%	2	264	-65.726%
2025-03-18	31.90	32.30	31.08	31.08	+1.969%	7	264	-69.530%
2025-03-14	30.84	30.84	30.48	30.48	-14.141%	4	263	-68.930%
2025-03-13	34.66	36.43	34.66	35.50	-7.117%	31	292	-73.324%
2025-03-11	41.97	41.97	38.22	38.22	-13.919%	2	292	-75.222%
2025-03-10	41.00	46.30	41.00	44.40	+54.274%	10	292	-78.671%
2025-03-06	29.22	29.22	28.78	28.78	-0.759%	3	290	-67.095%
2025-03-05	29.65	29.65	29.00	29.00	-22.043%	2	290	-67.345%
2025-03-04	38.05	38.05	37.20	37.20	+7.297%	7	291	-74.543%
2025-03-03	32.50	35.13	32.50	34.67	-3.156%	4	296	-72.685%
2025-02-28	37.18	37.18	35.20	35.80	+12.898%	10	294	-73.547%
2025-02-27	31.71	31.71	31.71	31.71	-7.686%	1	293	-70.136%
2025-02-26	34.37	34.37	33.30	34.35	-2.553%	123	293	-72.431%
2025-02-25	31.68	36.00	31.68	35.25	+33.019%	9	272	-73.135%
2025-02-24	26.77	27.40	25.56	26.50	+9.278%	5	271	-64.264%
2025-02-21	22.55	24.25	22.55	24.25	+12.009%	8	271	-60.948%
2025-02-20	20.73	22.14	20.73	21.65	+0.838%	8	269	-56.259%
2025-02-19	19.60	21.61	19.60	21.47	+10.046%	4	266	-55.892%
2025-02-18	18.90	19.51	18.90	19.51	+1.933%	22	269	-51.461%
2025-02-14	19.70	19.70	19.14	19.14	-5.481%	8	282	-50.522%
2025-02-13	20.15	20.75	20.15	20.25	+0.998%	8	279	-53.235%
2025-02-12	20.05	20.05	20.05	20.05	-7.047%	15	279	-52.768%
2025-02-11	20.85	21.57	20.85	21.57	+1.649%	7	279	-56.096%
2025-02-10	21.22	21.22	21.22	21.22	-0.609%	1	275	-55.372%
2025-02-07	21.92	21.92	21.35	21.35	-8.955%	8	276	-55.644%
2025-02-04	23.45	23.45	23.45	23.45	-0.213%	1	274	-59.616%
2025-02-03	25.75	25.75	23.50	23.50	-0.212%	26	273	-59.702%
2025-01-31	23.55	23.55	23.55	23.55	-2.605%	2	273	-59.788%
2025-01-30	24.18	24.18	24.18	24.18	-3.473%	1	273	-60.835%
2025-01-29	24.80	25.15	24.80	25.05	-0.239%	9	272	-62.196%
2025-01-28	25.11	25.11	25.11	25.11	+3.164%	1	267	-62.286%
2025-01-27	24.34	24.34	24.34	24.34	-0.041%	1	266	-61.093%
2025-01-24	24.35	24.35	24.35	24.35	+1.458%	2	266	-61.109%
2025-01-23	24.00	24.00	24.00	24.00	-12.409%	1	266	-60.542%
2025-01-21	27.40	27.40	27.40	27.40	-0.364%	1	242	-65.438%
2025-01-17	27.80	28.12	27.50	27.50	-0.542%	62	242	-65.564%
2025-01-16	27.40	27.65	27.40	27.65	-9.344%	4	242	-65.750%
2025-01-06	31.90	31.90	30.50	30.50	-5.748%	2	242	-68.951%
2025-01-03	32.05	32.36	32.05	32.36	-3.027%	12	242	-70.735%
2025-01-02	33.37	33.37	33.37	33.37	+6.955%	1	245	-71.621%
2024-12-30	32.15	32.45	31.20	31.20	-14.870%	3	244	-69.647%
2024-12-19	35.05	36.65	35.05	36.65	+23.692%	17	244	-74.161%
2024-12-18	28.80	29.63	28.80	29.63	+7.942%	3	238	-68.039%
2024-12-17	27.65	27.65	26.70	27.45	+0.366%	21	239	-65.501%
2024-12-16	27.35	27.35	27.35	27.35	-10.328%	10	240	-65.375%
2024-12-13	31.87	31.87	30.50	30.50	-8.408%	38	240	-68.951%
2024-12-12	33.00	33.30	32.35	33.30	-2.346%	34	258	-71.562%
2024-12-11	33.25	34.10	33.25	34.10	-5.409%	17	282	-72.229%
2024-12-10	38.90	38.90	36.05	36.05	-11.534%	15	305	-73.731%
2024-12-09	39.40	40.75	38.30	40.75	+2.130%	8	314	-76.761%
2024-12-06	40.75	40.75	39.90	39.90	-1.966%	12	314	-76.266%
2024-12-04	40.00	40.70	40.00	40.70	-1.214%	2	313	-76.732%
2024-12-03	40.00	41.20	40.00	41.20	-2.462%	2	312	-77.015%
2024-12-02	42.18	43.28	41.47	42.24	-8.174%	238	316	-77.580%
2024-11-27	44.50	46.00	44.00	46.00	-3.422%	7	326	-79.413%
2024-11-26	42.00	47.63	41.08	47.63	+12.867%	329	326	-80.118%
2024-11-25	42.00	42.20	41.75	42.20	-4.091%	12	511	-77.559%
2024-11-22	43.00	44.00	42.50	44.00	-14.745%	20	523	-78.477%
2024-11-21	41.20	51.61	41.20	51.61	+22.881%	24	523	-81.651%
2024-11-20	38.00	42.00	38.00	42.00	+12.903%	32	539	-77.452%
2024-11-19	37.15	37.30	37.15	37.20	-14.679%	8	563	-74.543%
2024-11-15	43.61	43.61	43.60	43.60	-9.167%	30	561	-78.280%
2024-11-14	48.00	48.00	48.00	48.00	+2.128%	1	546	-80.271%
2024-11-13	37.83	48.00	37.83	47.00	+19.898%	83	545	-79.851%
2024-11-12	39.72	41.00	39.20	39.20	+3.158%	198	528	-75.842%
2024-11-11	40.00	40.00	37.29	38.00	-14.989%	534	521	-75.079%
2024-11-08	44.70	44.70	44.70	44.70	-6.875%	2	142	-78.814%
2024-11-07	48.00	48.00	48.00	48.00	-3.846%	1	142	-80.271%
2024-11-06	49.92	49.92	49.92	49.92	-9.071%	13	142	-81.030%
2024-11-04	54.25	54.90	54.03	54.90	+1.348%	36	142	-82.750%
2024-11-01	54.17	54.17	54.17	54.17	+10.438%	2	152	-82.518%
2024-10-30	51.17	51.17	49.05	49.05	+2.273%	16	152	-80.693%
2024-10-29	47.13	47.96	47.13	47.96	-1.317%	9	151	-80.254%
2024-10-28	48.60	48.60	48.60	48.60	-2.312%	2	150	-80.514%
2024-10-25	49.75	49.75	49.75	49.75	-10.762%	4	150	-80.965%
2024-10-22	55.75	55.75	55.75	55.75	+1.345%	2	150	-83.013%
2024-10-21	56.95	56.95	55.01	55.01	-7.156%	12	150	-82.785%
2024-10-17	59.25	59.48	59.25	59.25	-3.328%	44	149	-84.017%
2024-10-15	57.60	61.29	57.60	61.29	+6.591%	59	175	-84.549%
2024-10-14	56.75	57.50	56.75	57.50	-1.709%	12	135	-83.530%
2024-10-11	58.50	58.50	58.50	58.50	-5.447%	2	135	-83.812%
2024-10-09	61.05	61.87	61.05	61.87	+2.298%	4	134	-84.694%
2024-10-08	60.48	60.48	60.48	60.48	-4.950%	1	134	-84.342%
2024-10-07	63.72	63.72	63.62	63.63	-6.289%	10	133	-85.117%
2024-10-02	67.50	67.90	67.50	67.90	+0.817%	4	143	-86.053%
2024-09-30	67.25	67.35	67.25	67.35	-17.756%	100	139	-85.939%
2024-08-29	81.64	81.89	81.64	81.89	+0.875%	10	40	-88.436%
2024-08-28	81.14	81.18	81.10	81.18	+576.500%	20	40	-88.335%
2024-07-25	12.00	12.00	12.00	12.00	-40.594%	1	14	-21.083%
2024-05-07	20.20	20.20	20.20	20.20	-6.481%	1	13	-53.119%
2024-03-15	21.60	21.60	21.60	21.60	-22.857%	16	4	-56.157%
2024-01-17	28.00	28.00	28.00	28.00	+1.818%	1	4	-66.179%
2024-01-12	27.50	27.50	27.50	27.50	+10.000%	1	5	-65.564%
2024-01-08	28.00	28.00	25.00	25.00	+13.636%	3	5	-62.120%
2024-01-02	22.00	22.00	22.00	22.00	+4.762%	1	4	-56.955%
2023-12-26	20.39	21.00	20.39	21.00	-47.500%	2	3	-54.905%
2023-10-13	40.00	40.00	40.00	40.00	0.000%	1	1	-76.325%