Dark

MSTR20270115P360
MSTR Jan 15 2027 360.00 Put (MSTR270115P00360000)
option OPRA

Inactive

Jun 22, 2026

252.22+0.087%(+0.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	252.2200	252.2200	252.2200	252.2200	+0.087%	2	157	0.000%
2026-06-18	252.0000	252.0000	252.0000	252.0000	+5.431%	6	166	+0.087%
2026-06-17	239.0200	239.0200	239.0200	239.0200	+1.776%	1	166	+5.523%
2026-06-03	234.8500	234.8500	234.8500	234.8500	+4.620%	1	166	+7.396%
2026-06-02	224.4800	224.4800	224.4800	224.4800	+28.590%	1	167	+12.357%
2026-05-11	174.5700	174.5700	174.5700	174.5700	-7.562%	10	168	+44.481%
2026-05-07	188.8500	188.8500	188.8500	188.8500	-18.466%	1	174	+33.556%
2026-04-09	232.8300	232.8300	231.6200	231.6200	-0.797%	3	174	+8.894%
2026-04-06	235.8800	236.0900	233.4800	233.4800	-1.651%	7	175	+8.026%
2026-04-01	236.5500	237.4000	236.5500	237.4000	+1.792%	31	182	+6.243%
2026-03-27	233.2200	233.2200	233.2200	233.2200	+3.593%	3	197	+8.147%
2026-03-26	225.1300	225.1300	225.1300	225.1300	-1.647%	1	218	+12.033%
2026-03-03	228.9000	228.9000	228.9000	228.9000	-3.564%	1	219	+10.188%
2026-02-12	237.3600	237.3600	237.3600	237.3600	+1.241%	1	218	+6.261%
2026-02-11	234.4500	234.4500	234.4500	234.4500	+1.318%	2	217	+7.579%
2026-02-09	231.4000	231.4000	231.4000	231.4000	+1.181%	1	217	+8.997%
2026-02-06	228.7000	228.7000	228.7000	228.7000	-10.671%	1	218	+10.284%
2026-02-05	254.0500	256.1200	254.0500	256.0200	+8.405%	9	219	-1.484%
2026-02-04	236.1700	236.1700	236.1700	236.1700	+1.269%	2	227	+6.796%
2026-02-03	233.3700	233.3700	233.2100	233.2100	+5.860%	2	229	+8.151%
2026-01-30	220.6000	220.6000	220.3000	220.3000	+7.558%	3	229	+14.489%
2026-01-22	203.4000	204.8300	203.4000	204.8200	-1.344%	7	230	+23.142%
2026-01-21	208.0600	208.5800	206.9500	207.6100	+4.117%	6	231	+21.487%
2026-01-13	199.4000	199.4000	199.4000	199.4000	-0.944%	1	234	+26.489%
2026-01-07	201.3000	201.3000	201.3000	201.3000	-3.845%	1	234	+25.296%
2025-12-30	209.3500	209.3500	209.3500	209.3500	+0.230%	3	245	+20.478%
2025-12-29	208.1100	208.8700	208.1100	208.8700	-0.120%	12	248	+20.755%
2025-12-26	209.1200	209.1200	209.1200	209.1200	+0.708%	1	238	+20.610%
2025-12-24	207.6500	207.6500	207.6500	207.6500	+3.835%	2	236	+21.464%
2025-12-22	199.9800	199.9800	199.9800	199.9800	-2.311%	1	236	+26.123%
2025-12-17	204.7100	204.7100	204.7100	204.7100	+13.206%	2	236	+23.208%
2025-12-09	180.8300	180.8300	180.8300	180.8300	-5.744%	2	238	+39.479%
2025-12-03	191.8500	191.8500	191.8500	191.8500	-3.617%	6	236	+31.467%
2025-11-24	199.0500	199.0500	199.0500	199.0500	-0.025%	1	230	+26.712%
2025-11-21	194.7300	200.5300	194.7300	199.1000	+16.829%	15	231	+26.680%
2025-11-18	176.8000	176.8000	168.2500	170.4200	-4.489%	4	227	+47.999%
2025-11-14	178.4300	178.4300	178.4300	178.4300	+20.561%	1	230	+41.355%
2025-11-10	148.0000	148.0000	148.0000	148.0000	-2.375%	1	230	+70.419%
2025-11-07	162.4300	162.4300	151.6000	151.6000	+21.894%	104	230	+66.372%
2025-10-29	124.3700	124.3700	124.3700	124.3700	+7.382%	1	245	+102.798%
2025-10-21	115.8200	115.8200	115.8200	115.8200	-1.346%	1	246	+117.769%
2025-10-20	117.4000	117.4000	117.4000	117.4000	+12.885%	1	245	+114.838%
2025-10-09	104.0000	104.0000	104.0000	104.0000	+1.582%	1	245	+142.519%
2025-10-08	101.8500	102.3800	101.8500	102.3800	+14.673%	2	245	+146.357%
2025-10-06	88.2000	89.2800	88.2000	89.2800	-0.257%	9	245	+182.504%
2025-10-02	89.5000	89.5100	89.5000	89.5100	-5.580%	2	243	+181.779%
2025-10-01	93.1000	94.8000	93.1000	94.8000	-7.458%	53	243	+166.055%
2025-09-29	102.4400	102.4400	102.4400	102.4400	-6.618%	1	190	+146.212%
2025-09-25	109.7000	109.7000	109.7000	109.7000	+11.235%	1	191	+129.918%
2025-09-24	98.6200	98.6200	98.6200	98.6200	+3.560%	1	191	+155.749%
2025-09-22	95.2300	95.2300	95.2300	95.2300	+2.519%	1	191	+164.854%
2025-09-19	92.1400	92.8900	92.1300	92.8900	+2.077%	3	192	+171.525%
2025-09-18	87.7000	91.0000	86.8500	91.0000	-8.266%	10	192	+177.165%
2025-09-16	99.2000	99.2000	99.2000	99.2000	+0.486%	1	188	+154.254%
2025-09-15	100.4000	100.4000	98.7200	98.7200	-6.621%	2	189	+155.490%
2025-09-05	105.7200	105.7200	105.7200	105.7200	+10.644%	2	188	+138.574%
2025-08-26	95.5500	95.5500	95.5500	95.5500	-5.853%	2	190	+163.967%
2025-08-20	101.4000	101.4900	101.4000	101.4900	+2.278%	3	188	+148.517%
2025-08-19	99.2300	99.2300	99.2300	99.2300	+14.505%	4	188	+154.177%
2025-08-18	88.9700	88.9700	86.6600	86.6600	-0.903%	15	188	+191.045%
2025-08-15	91.5700	91.5700	87.4500	87.4500	-1.220%	24	193	+188.416%
2025-08-14	87.6500	88.7000	87.6500	88.5300	+12.777%	10	173	+184.898%
2025-08-11	78.5000	78.5000	78.5000	78.5000	-1.752%	2	171	+221.299%
2025-07-31	79.9000	79.9000	79.9000	79.9000	0.000%	1	169	+215.670%
2025-07-30	79.9000	79.9000	79.9000	79.9000	-5.107%	1	169	+215.670%
2025-07-29	84.3000	84.3000	84.2000	84.2000	+8.997%	4	168	+199.549%
2025-07-24	78.4000	78.5500	77.2500	77.2500	-1.967%	14	166	+226.498%
2025-07-21	78.8000	78.8000	78.8000	78.8000	+4.509%	3	154	+220.076%
2025-07-17	75.4000	75.4000	75.4000	75.4000	-4.193%	2	154	+234.509%
2025-07-15	78.7000	78.7000	78.7000	78.7000	+0.153%	6	154	+220.483%
2025-07-14	78.3800	78.5800	78.3800	78.5800	-5.666%	12	160	+220.972%
2025-07-11	81.9800	83.3000	81.9800	83.3000	-2.196%	6	161	+202.785%
2025-07-10	85.1700	85.1700	85.1700	85.1700	-2.193%	5	161	+196.137%
2025-07-09	87.0800	87.0800	87.0800	87.0800	-10.134%	5	166	+189.642%
2025-06-27	96.9000	96.9000	96.9000	96.9000	-2.319%	3	166	+160.289%
2025-06-24	99.2000	99.2000	99.2000	99.2000	-8.571%	1	163	+154.254%
2025-06-23	110.9500	110.9500	107.7000	108.5000	-1.274%	14	164	+132.461%
2025-06-18	110.5300	110.5300	109.9000	109.9000	+1.384%	2	167	+129.500%
2025-06-12	108.4000	108.4000	108.4000	108.4000	+0.547%	1	167	+132.675%
2025-06-11	107.8100	107.8100	107.8100	107.8100	-2.961%	1	168	+133.949%
2025-06-04	111.1000	111.1000	111.1000	111.1000	+0.507%	1	168	+127.021%
2025-06-03	111.7600	111.7600	110.5400	110.5400	-8.961%	2	168	+128.171%
2025-05-27	121.4200	121.4200	121.4200	121.4200	+1.564%	1	169	+107.725%
2025-05-23	119.5500	119.5500	119.5500	119.5500	+7.441%	2	170	+110.974%
2025-05-22	109.9700	111.2700	109.9700	111.2700	-1.540%	6	170	+126.674%
2025-05-20	113.0100	113.0100	113.0100	113.0100	-7.709%	1	171	+123.184%
2025-05-15	122.4500	122.4500	122.4500	122.4500	+1.157%	2	170	+105.978%
2025-05-14	121.0500	121.0500	121.0500	121.0500	-1.857%	3	168	+108.360%
2025-05-13	124.8000	124.8000	123.3400	123.3400	-3.791%	4	166	+104.492%
2025-05-12	126.9000	128.2000	126.9000	128.2000	+0.794%	3	169	+96.739%
2025-05-09	127.5000	127.5000	127.1900	127.1900	+0.315%	8	166	+98.302%
2025-05-08	128.7500	128.8600	126.7900	126.7900	-6.040%	21	168	+98.927%
2025-05-06	135.7300	137.9500	134.9400	134.9400	-3.095%	7	158	+86.913%
2025-04-30	139.2500	139.2500	139.2500	139.2500	-4.747%	1	154	+81.127%
2025-04-28	146.1900	146.1900	146.1900	146.1900	-1.873%	1	153	+72.529%
2025-04-24	148.9800	148.9800	148.9800	148.9800	-7.039%	2	152	+69.298%
2025-04-09	164.5000	164.5000	160.2600	160.2600	-3.283%	4	154	+57.382%
2025-04-03	160.6100	165.7000	160.6100	165.7000	+9.771%	4	154	+52.215%
2025-04-02	155.0500	155.0900	150.9500	150.9500	-2.228%	7	154	+67.088%
2025-04-01	157.4000	157.7400	154.3900	154.3900	+4.395%	32	155	+63.366%
2025-03-24	147.9500	147.9500	147.7000	147.8900	-7.494%	5	168	+70.546%
2025-03-20	160.0100	160.0100	159.8700	159.8700	-4.555%	2	170	+57.766%
2025-03-18	168.8500	168.8500	165.8300	167.5000	+3.921%	8	170	+50.579%
2025-03-14	162.1900	163.8500	161.1800	161.1800	-8.076%	12	174	+56.483%
2025-03-13	176.6600	176.8400	175.3400	175.3400	-0.539%	4	174	+43.846%
2025-03-12	176.3400	176.3400	176.2900	176.2900	-3.535%	27	174	+43.071%
2025-03-11	185.8200	185.8200	182.7500	182.7500	-2.021%	9	147	+38.014%
2025-03-10	186.5200	186.5200	186.5200	186.5200	+10.662%	1	155	+35.224%
2025-03-07	168.5500	168.5500	168.5500	168.5500	-3.724%	2	156	+49.641%
2025-02-28	175.0700	175.0700	175.0700	175.0700	+2.028%	6	156	+44.068%
2025-02-26	173.2200	173.2200	171.5900	171.5900	-0.401%	4	153	+46.990%
2025-02-25	166.5300	175.3700	166.5300	172.2800	+10.330%	8	155	+46.401%
2025-02-24	152.8000	156.1500	152.8000	156.1500	+1.859%	2	155	+61.524%
2025-02-21	146.0300	153.3000	146.0300	153.3000	+5.593%	6	155	+64.527%
2025-02-20	145.1800	145.1800	145.1800	145.1800	+3.111%	2	154	+73.729%
2025-02-19	137.9000	142.8800	137.9000	140.8000	+0.816%	6	152	+79.134%
2025-02-14	139.6600	139.6600	139.6600	139.6600	-1.196%	2	150	+80.596%
2025-02-12	146.1000	146.1000	141.3500	141.3500	-2.126%	5	150	+78.437%
2025-02-11	141.2200	144.4200	140.1100	144.4200	+2.753%	10	152	+74.643%
2025-02-07	140.5500	140.5500	140.5500	140.5500	-3.568%	10	145	+79.452%
2025-02-05	145.7500	145.7500	145.7500	145.7500	+1.674%	1	140	+73.050%
2025-02-04	146.1200	146.1200	143.3500	143.3500	-0.830%	14	139	+75.947%
2025-02-03	143.0900	146.4000	141.9000	144.5500	-0.035%	34	130	+74.486%
2025-01-24	142.9200	144.6000	142.9200	144.6000	-1.230%	16	104	+74.426%
2025-01-23	143.6100	146.4000	143.0000	146.4000	+1.667%	19	101	+72.281%
2025-01-22	145.3500	145.3500	144.0000	144.0000	-0.765%	8	117	+75.153%
2025-01-21	145.1100	145.1100	145.1100	145.1100	-0.555%	1	120	+73.813%
2025-01-17	146.0600	146.0600	145.9200	145.9200	+0.014%	6	122	+72.848%
2025-01-16	150.0000	150.0000	145.9000	145.9000	-1.982%	21	122	+72.872%
2025-01-15	148.8500	148.8500	148.8500	148.8500	-4.215%	1	117	+69.446%
2025-01-14	151.6500	155.4000	151.0500	155.4000	-2.172%	11	117	+62.304%
2025-01-10	158.8500	158.8500	158.8500	158.8500	+1.827%	22	121	+58.779%
2025-01-07	155.1900	158.9100	155.1900	156.0000	-0.952%	7	111	+61.679%
2025-01-06	157.6800	158.4800	157.5000	157.5000	-3.611%	6	109	+60.140%
2025-01-03	166.1500	166.1500	163.4000	163.4000	-3.439%	12	108	+54.357%
2025-01-02	168.0000	169.2200	168.0000	169.2200	-1.180%	2	109	+49.049%
2024-12-31	170.3800	171.3900	170.2000	171.2400	+5.378%	9	106	+47.290%
2024-12-30	166.0500	166.0500	162.5000	162.5000	+0.451%	59	106	+55.212%
2024-12-27	161.7700	161.7700	161.7700	161.7700	+1.742%	2	126	+55.913%
2024-12-26	159.2000	159.2000	158.0000	159.0000	+0.569%	3	125	+58.629%
2024-12-24	158.1000	158.1000	158.1000	158.1000	-1.618%	2	122	+59.532%
2024-12-23	161.6500	162.3000	160.7000	160.7000	+1.037%	32	122	+56.951%
2024-12-19	155.4300	159.0500	155.4300	159.0500	+6.069%	5	92	+58.579%
2024-12-16	148.0000	149.9500	148.0000	149.9500	-2.882%	2	89	+68.203%
2024-12-13	154.4000	154.4000	154.4000	154.4000	-2.278%	4	89	+63.355%
2024-12-12	158.0800	160.6600	157.9400	158.0000	-3.020%	58	89	+59.633%
2024-12-11	163.0300	163.0300	162.9200	162.9200	-2.355%	18	31	+54.812%
2024-12-10	173.0000	173.0000	166.8500	166.8500	-5.113%	3	25	+51.166%
2024-12-09	171.6800	177.2500	171.6800	175.8400	+1.057%	19	24	+43.437%
2024-12-06	174.0000	174.0000	174.0000	174.0000	-1.695%	2	5	+44.954%
2024-12-05	172.0300	177.0000	172.0300	177.0000	-1.420%	4	6	+42.497%
2024-12-04	178.1500	179.7000	178.1500	179.5500	+0.814%	4	7	+40.473%
2024-12-02	178.1000	178.1000	178.1000	178.1000	-3.207%	1	6	+41.617%
2024-11-26	184.0000	184.0000	184.0000	184.0000	+0.109%	1	5	+37.076%
2024-11-21	183.8000	183.8000	183.8000	183.8000	+7.110%	1	4	+37.225%
2024-11-20	171.6000	171.6000	171.6000	171.6000	-4.508%	1	4	+46.981%
2024-11-15	179.7000	179.7000	179.7000	179.7000	+8.220%	2	5	+40.356%
2024-11-12	167.5500	167.5500	165.5500	166.0500	-2.122%	4	4	+51.894%
2024-11-11	169.6500	169.6500	169.6500	169.6500	0.000%	1	1	+48.671%