Dark

MSTR20260116P380
MSTR Jan 16 2026 380.00 Put (MSTR260116P00380000)
option OPRA

EOD

May 22, 2025

74.90-6.980%(-5.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	74.90	74.90	74.90	74.90	-6.980%	1	602	0.000%
2025-05-21	74.85	80.52	74.10	80.52	+3.033%	12	602	-6.980%
2025-05-19	78.15	78.15	78.15	78.15	-6.964%	15	601	-4.159%
2025-05-14	84.00	84.00	84.00	84.00	-4.361%	2	613	-10.833%
2025-05-13	88.03	88.03	87.83	87.83	-2.950%	2	613	-14.722%
2025-05-12	89.32	90.50	89.32	90.50	+0.388%	3	612	-17.238%
2025-05-09	86.55	90.15	86.55	90.15	+2.153%	120	615	-16.916%
2025-05-08	91.49	91.49	87.95	88.25	-8.073%	99	635	-15.127%
2025-05-07	96.79	96.79	95.98	96.00	-4.620%	19	649	-21.979%
2025-05-06	100.65	100.65	100.65	100.65	+1.258%	30	668	-25.584%
2025-05-05	103.40	103.40	99.40	99.40	+2.369%	3	685	-24.648%
2025-05-02	97.10	97.50	95.27	97.10	-2.793%	10	685	-22.863%
2025-05-01	99.90	100.95	97.60	99.89	-4.867%	17	684	-25.018%
2025-04-30	105.00	105.00	105.00	105.00	+0.239%	2	677	-28.667%
2025-04-29	108.70	108.70	104.75	104.75	-7.054%	8	677	-28.496%
2025-04-28	113.05	113.05	112.70	112.70	+0.850%	40	678	-33.540%
2025-04-25	114.75	114.75	110.00	111.75	-8.589%	150	638	-32.975%
2025-04-23	122.20	122.25	122.20	122.25	-0.204%	13	590	-38.732%
2025-04-22	122.50	122.50	122.50	122.50	-3.846%	1	590	-38.857%
2025-04-17	127.40	127.40	127.40	127.40	-10.596%	2	593	-41.209%
2025-04-09	162.04	162.04	142.50	142.50	-11.215%	2	593	-47.439%
2025-04-07	167.40	167.40	158.35	160.50	+30.435%	96	595	-53.333%
2025-03-26	123.05	123.05	123.05	123.05	+0.326%	16	608	-39.130%
2025-03-24	124.25	124.25	122.65	122.65	-16.263%	3	592	-38.932%
2025-03-19	146.47	146.47	146.47	146.47	-3.498%	1	590	-48.863%
2025-03-18	147.90	151.78	147.00	151.78	-7.479%	4	591	-50.652%
2025-03-12	164.05	164.05	164.05	164.05	-4.882%	1	590	-54.343%
2025-03-11	176.50	177.17	172.47	172.47	-0.879%	7	591	-56.572%
2025-03-10	174.00	174.00	174.00	174.00	+20.557%	20	592	-56.954%
2025-03-05	147.96	147.96	144.33	144.33	-11.752%	26	612	-48.105%
2025-03-03	154.67	163.55	154.65	163.55	-2.428%	26	637	-54.204%
2025-02-27	167.62	167.62	167.62	167.62	-1.522%	1	611	-55.316%
2025-02-25	170.21	170.21	170.21	170.21	+43.637%	1	611	-55.996%
2025-02-14	121.00	121.00	118.50	118.50	-4.435%	18	609	-36.793%
2025-02-12	124.00	124.00	124.00	124.00	+1.806%	2	609	-39.597%
2025-02-11	121.80	121.80	121.80	121.80	-2.404%	2	609	-38.506%
2025-02-10	128.19	128.19	124.80	124.80	-2.309%	6	609	-39.984%
2025-02-06	127.75	127.75	127.75	127.75	+2.290%	1	609	-41.370%
2025-02-05	126.67	126.67	124.89	124.89	-3.493%	2	610	-40.027%
2025-02-03	131.67	131.67	129.05	129.41	-3.425%	4	610	-42.122%
2025-01-28	132.80	134.00	132.80	134.00	+2.588%	2	608	-44.104%
2025-01-27	130.62	130.62	130.62	130.62	+3.257%	50	607	-42.658%
2025-01-24	125.50	126.50	123.75	126.50	+2.612%	20	607	-40.791%
2025-01-23	122.00	124.40	122.00	123.28	-2.298%	179	611	-39.244%
2025-01-22	130.85	130.85	126.18	126.18	-3.229%	18	440	-40.640%
2025-01-21	134.13	134.13	130.39	130.39	-0.542%	8	438	-42.557%
2025-01-17	129.42	131.10	129.42	131.10	-2.164%	8	438	-42.868%
2025-01-16	133.75	134.00	133.75	134.00	+0.919%	10	438	-44.104%
2025-01-15	135.25	135.51	132.78	132.78	-5.001%	9	428	-43.591%
2025-01-14	137.02	139.77	135.31	139.77	-6.975%	24	429	-46.412%
2025-01-13	148.55	150.25	148.55	150.25	+3.621%	9	407	-50.150%
2025-01-08	145.00	145.00	145.00	145.00	+2.221%	10	417	-48.345%
2025-01-07	141.85	141.85	141.85	141.85	+2.058%	6	417	-47.198%
2025-01-06	138.99	138.99	138.99	138.99	-5.029%	10	417	-46.111%
2025-01-03	146.60	147.00	146.15	146.35	-4.998%	8	417	-48.821%
2025-01-02	151.17	154.05	151.17	154.05	-2.654%	3	417	-51.379%
2024-12-31	148.10	158.25	148.10	158.25	+7.947%	5	413	-52.670%
2024-12-30	146.45	146.60	146.35	146.60	+1.460%	6	413	-48.909%
2024-12-27	144.49	144.49	144.49	144.49	+1.368%	2	413	-48.163%
2024-12-26	145.85	146.10	142.54	142.54	-0.876%	7	414	-47.453%
2024-12-24	143.80	143.80	143.80	143.80	-6.228%	1	411	-47.914%
2024-12-23	148.40	153.35	145.40	153.35	+3.023%	36	411	-51.157%
2024-12-20	148.70	148.85	148.70	148.85	-1.195%	2	403	-49.681%
2024-12-19	150.65	150.65	150.65	150.65	+10.391%	10	402	-50.282%
2024-12-18	136.90	136.90	136.47	136.47	+2.340%	2	402	-45.116%
2024-12-17	135.03	135.89	132.00	133.35	+0.414%	13	401	-43.832%
2024-12-16	129.65	133.10	126.60	132.80	-2.245%	16	396	-43.599%
2024-12-13	142.19	142.21	135.85	135.85	-9.312%	32	397	-44.866%
2024-12-11	148.98	149.90	148.98	149.80	-2.916%	3	381	-50.000%
2024-12-10	158.30	158.55	154.20	154.30	-5.198%	11	381	-51.458%
2024-12-09	159.46	162.76	159.46	162.76	+3.013%	8	378	-53.981%
2024-12-06	160.40	161.25	156.95	158.00	-4.167%	36	374	-52.595%
2024-12-05	156.15	166.20	156.15	164.87	+3.679%	15	383	-54.570%
2024-12-04	162.09	164.31	159.02	159.02	-2.686%	8	374	-52.899%
2024-12-03	170.82	170.82	161.83	163.41	-2.302%	3	375	-54.164%
2024-12-02	166.26	168.60	166.26	167.26	+1.370%	9	375	-55.219%
2024-11-29	165.00	165.00	165.00	165.00	-4.348%	2	374	-54.606%
2024-11-27	173.61	176.29	172.50	172.50	+0.302%	10	372	-56.580%
2024-11-26	171.25	175.75	171.25	171.98	-1.731%	7	372	-56.448%
2024-11-25	172.72	175.01	172.62	175.01	+0.006%	4	370	-57.202%
2024-11-22	175.00	175.00	175.00	175.00	-4.974%	2	370	-57.200%
2024-11-21	154.75	184.16	153.53	184.16	+18.813%	27	369	-59.329%
2024-11-20	148.60	160.42	148.60	155.00	+1.673%	75	368	-51.677%
2024-11-19	157.02	159.30	152.45	152.45	-3.513%	52	365	-50.869%
2024-11-18	163.11	163.11	158.00	158.00	-9.002%	3	345	-52.595%
2024-11-15	173.63	173.63	173.63	173.63	-0.783%	8	346	-56.862%
2024-11-14	174.43	175.00	174.07	175.00	+7.560%	4	350	-57.200%
2024-11-13	162.70	162.70	162.70	162.70	+1.770%	3	350	-53.964%
2024-11-12	160.77	163.05	159.54	159.87	+3.275%	270	347	-53.149%
2024-11-11	161.00	161.79	154.60	154.80	-11.416%	158	236	-51.615%
2024-11-08	174.75	174.75	174.75	174.75	-11.676%	48	254	-57.139%
2024-11-01	197.45	197.85	197.30	197.85	+8.972%	8	256	-62.143%
2024-10-29	180.61	182.31	180.19	181.56	-1.299%	8	257	-58.746%
2024-10-28	185.15	185.25	183.55	183.95	-5.127%	4	259	-59.282%
2024-10-24	194.43	194.43	193.20	193.89	-2.963%	9	259	-61.370%
2024-10-22	200.10	200.10	199.81	199.81	-4.875%	4	259	-62.514%
2024-10-16	210.05	211.30	210.05	210.05	-0.639%	12	259	-64.342%
2024-10-15	210.63	211.78	210.63	211.40	+3.862%	12	259	-64.570%
2024-10-14	203.03	204.63	203.03	203.54	-1.395%	12	259	-63.201%
2024-10-11	206.42	206.42	206.42	206.42	-4.858%	2	259	-63.715%
2024-10-10	216.96	216.96	216.96	216.96	+1.811%	1	259	-65.478%
2024-10-09	211.14	213.10	210.63	213.10	-6.371%	164	258	-64.852%
2024-10-02	227.60	227.60	227.60	227.60	-1.514%	12	208	-67.091%
2024-10-01	229.70	235.55	229.70	231.10	+1.582%	47	196	-67.590%
2024-09-30	226.30	227.50	226.30	227.50	+1.927%	57	149	-67.077%
2024-09-27	224.85	224.85	223.20	223.20	-2.893%	42	92	-66.443%
2024-09-26	229.85	229.85	229.85	229.85	-3.812%	11	71	-67.414%
2024-09-23	238.96	238.96	238.96	238.96	-6.983%	1	60	-68.656%
2024-09-17	256.90	256.90	256.90	256.90	+2.342%	1	59	-70.845%
2024-09-16	251.02	251.02	251.02	251.02	+1.263%	1	58	-70.162%
2024-09-13	247.89	247.89	247.89	247.89	-5.938%	2	57	-69.785%
2024-09-05	263.54	263.54	263.54	263.54	+1.315%	1	56	-71.579%
2024-09-04	260.12	260.12	260.12	260.12	+0.177%	1	55	-71.206%
2024-09-03	256.02	259.76	256.02	259.66	+2.864%	4	54	-71.155%
2024-08-28	252.54	252.54	252.43	252.43	+0.956%	2	50	-70.328%
2024-08-27	250.04	250.04	250.04	250.04	+0.709%	1	52	-70.045%
2024-08-21	248.28	248.28	248.28	248.28	+322.964%	1	51	-69.832%
2024-08-06	58.70	58.70	58.70	58.70	+8.043%	1	65	+27.598%
2024-07-10	54.15	54.33	54.15	54.33	-0.495%	4	66	+37.861%
2024-07-08	54.60	54.60	54.60	54.60	+5.000%	1	70	+37.179%
2024-06-27	52.00	52.00	52.00	52.00	-3.057%	1	69	+44.038%
2024-06-14	52.25	53.64	52.25	53.64	+9.469%	26	70	+39.635%
2024-06-12	49.00	49.00	49.00	49.00	-6.310%	1	60	+52.857%
2024-05-31	52.30	52.30	52.30	52.30	-28.805%	2	59	+43.212%
2024-05-03	73.46	73.46	73.46	73.46	+3.290%	20	58	+1.960%
2024-04-29	71.12	71.12	71.12	71.12	+9.264%	10	63	+5.315%
2024-04-09	65.09	65.09	65.09	65.09	+9.211%	3	54	+15.071%
2024-03-07	59.60	59.60	59.60	59.60	-12.993%	3	56	+25.671%
2024-02-28	68.50	68.50	68.50	68.50	-33.688%	6	57	+9.343%
2024-01-26	103.00	103.30	103.00	103.30	+5.301%	3	51	-27.493%
2023-11-20	98.10	98.10	98.10	98.10	-0.051%	50	50	-23.649%
2023-11-15	98.10	98.15	98.10	98.15	-33.199%	50	51	-23.688%
2023-09-25	142.50	146.93	142.50	146.93	0.000%	2	1	-49.023%