Dark

MSTR20260116P370
MSTR Jan 16 2026 370.00 Put (MSTR260116P00370000)
option OPRA

EOD

May 22, 2025

70.80-5.524%(-4.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	70.80	70.80	70.80	70.80	-5.524%	1	496	0.000%
2025-05-21	74.94	74.94	74.94	74.94	-6.500%	1	497	-5.524%
2025-05-16	81.45	81.45	80.15	80.15	-0.509%	4	497	-11.666%
2025-05-13	82.33	82.33	80.56	80.56	-4.787%	2	497	-12.115%
2025-05-09	83.30	84.61	83.30	84.61	+2.063%	4	497	-16.322%
2025-05-08	84.75	84.75	82.90	82.90	-8.901%	14	498	-14.596%
2025-05-02	91.00	91.00	91.00	91.00	-1.462%	2	489	-22.198%
2025-05-01	93.40	93.40	92.35	92.35	-6.557%	2	488	-23.335%
2025-04-30	100.50	100.50	98.55	98.83	-0.182%	82	535	-28.362%
2025-04-29	100.65	101.13	99.01	99.01	-8.747%	5	521	-28.492%
2025-04-28	108.50	108.50	108.50	108.50	+2.358%	2	523	-34.747%
2025-04-25	108.70	108.70	104.30	106.00	-9.247%	10	525	-33.208%
2025-04-23	114.05	116.80	114.05	116.80	-0.967%	33	527	-39.384%
2025-04-21	117.94	117.94	117.94	117.94	-27.471%	1	532	-39.969%
2025-04-09	162.61	162.61	162.61	162.61	+7.369%	1	533	-56.460%
2025-04-07	151.45	151.45	151.45	151.45	+10.612%	1	534	-53.252%
2025-04-04	136.92	136.92	136.92	136.92	+14.148%	2	535	-48.291%
2025-04-02	119.95	119.95	119.95	119.95	+7.175%	1	533	-40.975%
2025-03-25	111.92	111.92	111.92	111.92	-20.905%	2	533	-36.741%
2025-03-18	145.55	145.55	141.50	141.50	+0.970%	2	534	-49.965%
2025-03-14	140.14	140.14	140.14	140.14	+3.463%	4	533	-49.479%
2025-03-06	135.45	135.45	135.45	135.45	-11.759%	1	534	-47.730%
2025-03-03	152.60	153.50	152.60	153.50	-1.051%	2	534	-53.876%
2025-02-26	155.13	155.13	155.13	155.13	-2.422%	1	535	-54.361%
2025-02-25	154.17	158.98	154.17	158.98	+15.362%	18	535	-55.466%
2025-02-24	137.81	137.81	137.81	137.81	+24.490%	1	535	-48.625%
2025-02-18	110.70	110.70	110.70	110.70	-4.692%	1	536	-36.043%
2025-02-13	116.15	116.15	116.15	116.15	-1.484%	4	539	-39.044%
2025-02-10	117.90	117.90	117.90	117.90	-0.085%	4	539	-39.949%
2025-02-07	118.00	118.00	118.00	118.00	-3.279%	10	539	-40.000%
2025-02-06	122.00	122.00	122.00	122.00	+2.444%	1	539	-41.967%
2025-02-05	119.09	119.09	119.09	119.09	-1.072%	1	539	-40.549%
2025-02-03	120.53	120.59	120.38	120.38	+0.042%	5	540	-41.186%
2025-01-31	120.92	120.92	120.33	120.33	-0.017%	4	538	-41.162%
2025-01-30	119.40	122.08	119.40	120.35	-4.347%	7	538	-41.172%
2025-01-29	125.82	125.82	125.82	125.82	+0.375%	1	536	-43.729%
2025-01-28	125.35	125.35	125.35	125.35	+4.111%	47	537	-43.518%
2025-01-27	120.40	120.40	120.40	120.40	+2.138%	1	513	-41.196%
2025-01-24	120.97	120.97	117.88	117.88	-3.187%	18	513	-39.939%
2025-01-22	123.55	123.55	121.76	121.76	-3.595%	2	515	-41.853%
2025-01-21	125.64	126.85	125.64	126.30	+2.102%	3	514	-43.943%
2025-01-17	121.35	123.74	121.35	123.70	-6.817%	24	514	-42.765%
2025-01-14	130.00	133.10	129.00	132.75	-7.070%	10	514	-46.667%
2025-01-13	140.12	142.85	140.12	142.85	+3.514%	12	505	-50.438%
2025-01-08	137.85	138.93	136.63	138.00	+0.073%	93	427	-48.696%
2025-01-07	135.61	137.90	135.61	137.90	+4.668%	2	427	-48.658%
2025-01-06	135.95	135.95	131.75	131.75	-3.310%	4	428	-46.262%
2025-01-03	139.55	139.95	136.26	136.26	-6.092%	10	425	-48.041%
2025-01-02	144.90	145.10	144.90	145.10	-3.844%	2	423	-51.206%
2024-12-31	141.25	150.90	141.25	150.90	+5.414%	10	418	-53.082%
2024-12-30	143.40	143.40	138.35	143.15	+2.433%	7	418	-50.541%
2024-12-27	139.75	139.75	139.75	139.75	+0.612%	2	416	-49.338%
2024-12-26	138.80	138.90	138.80	138.90	-4.602%	2	415	-49.028%
2024-12-23	138.12	145.60	138.12	145.60	+4.000%	44	415	-51.374%
2024-12-20	144.52	144.52	140.00	140.00	-5.399%	11	401	-49.429%
2024-12-19	137.14	147.99	137.14	147.99	+17.127%	2	392	-52.159%
2024-12-17	128.27	128.28	125.27	126.35	+2.299%	7	392	-43.965%
2024-12-16	121.32	123.51	120.80	123.51	-8.239%	4	390	-42.677%
2024-12-13	133.65	134.60	133.65	134.60	-2.002%	4	390	-47.400%
2024-12-12	138.80	138.80	137.35	137.35	-1.215%	4	390	-48.453%
2024-12-11	144.35	144.35	139.04	139.04	-5.543%	3	390	-49.079%
2024-12-10	154.46	154.46	147.20	147.20	-4.335%	12	388	-51.902%
2024-12-09	152.79	153.90	152.79	153.87	+0.569%	10	387	-53.987%
2024-12-06	153.90	154.10	153.00	153.00	-3.913%	12	383	-53.725%
2024-12-05	145.45	159.23	145.45	159.23	+0.233%	19	382	-55.536%
2024-12-04	153.89	158.86	153.89	158.86	+1.971%	18	385	-55.432%
2024-12-03	154.75	155.79	154.55	155.79	-2.283%	8	384	-54.554%
2024-12-02	159.78	159.78	159.36	159.43	-6.201%	14	380	-55.592%
2024-11-27	169.83	169.97	169.83	169.97	+2.453%	2	378	-58.346%
2024-11-26	162.13	166.50	161.65	165.90	-0.795%	33	378	-57.324%
2024-11-25	165.21	167.23	162.50	167.23	+3.165%	6	357	-57.663%
2024-11-22	162.10	162.10	162.10	162.10	-8.418%	2	357	-56.323%
2024-11-21	144.67	177.00	144.64	177.00	+18.403%	44	356	-60.000%
2024-11-20	144.06	152.45	144.06	149.49	+3.776%	55	358	-52.639%
2024-11-19	149.66	152.14	143.70	144.05	-6.461%	53	359	-50.850%
2024-11-18	158.00	158.00	154.00	154.00	-5.521%	2	346	-54.026%
2024-11-15	163.00	163.00	163.00	163.00	-2.663%	12	346	-56.564%
2024-11-14	167.13	167.47	167.13	167.46	+1.688%	4	346	-57.721%
2024-11-13	155.52	165.80	155.52	164.68	+6.928%	348	344	-57.008%
2024-11-12	153.51	154.23	153.51	154.01	+3.362%	26	73	-54.029%
2024-11-11	154.02	154.02	149.00	149.00	-21.081%	33	60	-52.483%
2024-11-01	188.00	188.80	188.00	188.80	+7.830%	8	42	-62.500%
2024-10-29	172.94	175.09	172.60	175.09	-0.444%	22	41	-59.564%
2024-10-28	178.40	178.70	175.29	175.87	-14.956%	10	30	-59.743%
2024-10-11	206.70	206.80	206.70	206.80	-1.477%	4	27	-65.764%
2024-10-10	209.55	209.90	209.55	209.90	+1.357%	11	27	-66.270%
2024-10-09	204.65	207.60	204.33	207.09	-8.388%	41	26	-65.812%
2024-10-01	226.05	226.05	226.05	226.05	+330.571%	1	1	-68.679%
2024-06-21	52.50	52.50	52.50	52.50	+1.215%	2	4	+34.857%
2024-05-31	51.87	51.87	51.87	51.87	-21.409%	2	3	+36.495%
2024-05-06	66.00	66.00	66.00	66.00	-3.650%	4	2	+7.273%
2024-05-03	68.50	68.50	68.50	68.50	-4.861%	4	6	+3.358%
2024-05-02	72.00	72.00	72.00	72.00	-14.214%	2	4	-1.667%
2024-02-21	83.93	83.93	83.93	83.93	-13.197%	1	2	-15.644%
2023-11-15	96.69	96.69	96.69	96.69	+2.209%	1	2	-26.776%
2023-11-14	94.60	94.60	94.60	94.60	0.000%	1	1	-25.159%