Dark

MSTR20270115P380
MSTR Jan 15 2027 380.00 Put (MSTR270115P00380000)
option OPRA

Inactive

Jun 23, 2026

274.47+31.206%(+65.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	274.4700	274.4700	274.4700	274.4700	+31.206%	1	93	0.000%
2026-05-15	209.1900	209.1900	209.1900	209.1900	+7.426%	5	269	+31.206%
2026-05-11	194.7300	194.7300	194.7300	194.7300	-6.312%	11	269	+40.949%
2026-05-07	207.8500	207.8500	207.8500	207.8500	+1.178%	1	280	+32.052%
2026-04-22	205.4300	205.4300	205.4300	205.4300	-6.068%	10	280	+33.608%
2026-04-20	218.7000	218.7000	218.7000	218.7000	-12.851%	1	280	+25.501%
2026-04-09	250.9500	250.9500	250.9500	250.9500	-3.648%	3	280	+9.372%
2026-04-02	261.6100	261.6100	259.1600	260.4500	+2.511%	23	495	+5.383%
2026-03-27	253.8600	254.0700	253.8600	254.0700	+6.977%	3	733	+8.029%
2026-03-25	237.5000	237.5000	237.5000	237.5000	-2.082%	7	736	+15.566%
2026-03-24	242.5500	242.5500	242.5500	242.5500	-1.630%	194	743	+13.160%
2026-02-25	246.5700	246.5700	246.5700	246.5700	-8.089%	3	802	+11.315%
2026-02-05	268.2700	268.2700	268.2700	268.2700	+4.867%	1	802	+2.311%
2026-02-04	255.8200	255.8200	255.8200	255.8200	+15.162%	2	802	+7.290%
2026-01-22	222.0900	222.1400	222.0900	222.1400	-2.360%	2	802	+23.557%
2026-01-21	227.5100	227.5100	227.5100	227.5100	+11.399%	1	803	+20.641%
2026-01-14	204.2300	204.2300	204.2300	204.2300	-9.533%	9	804	+34.393%
2025-12-23	225.7500	225.7500	225.7500	225.7500	+3.290%	1	813	+21.581%
2025-12-22	218.5300	218.5600	218.5300	218.5600	+5.077%	2	812	+25.581%
2025-12-09	208.0000	208.0000	208.0000	208.0000	-0.952%	1	813	+31.957%
2025-12-02	210.0000	210.0000	210.0000	210.0000	+1.547%	1	814	+30.700%
2025-11-28	206.8000	206.8000	206.8000	206.8000	-3.500%	2	814	+32.722%
2025-11-21	213.8000	214.3000	213.8000	214.3000	+3.402%	2	814	+28.077%
2025-11-19	206.6500	207.2500	206.4600	207.2500	+6.146%	10	816	+32.434%
2025-11-14	198.1500	198.1500	195.2500	195.2500	+3.856%	201	817	+40.574%
2025-11-13	188.0000	188.0000	188.0000	188.0000	+5.874%	6	954	+45.995%
2025-11-12	176.8200	177.5700	176.8200	177.5700	+1.070%	17	960	+54.570%
2025-11-07	177.5000	177.5000	174.4900	175.6900	+4.391%	143	960	+56.224%
2025-11-06	166.6000	168.3000	166.5000	168.3000	+6.351%	65	969	+63.084%
2025-11-05	159.2500	159.2500	158.2500	158.2500	+1.814%	27	1,033	+73.441%
2025-11-04	155.4300	155.4300	155.4300	155.4300	+6.096%	6	1,033	+76.588%
2025-11-03	146.3700	146.5000	146.3700	146.5000	+1.244%	6	1,032	+87.352%
2025-10-31	145.2000	145.2000	144.7000	144.7000	-2.164%	2	1,032	+89.682%
2025-10-30	147.7100	147.9000	147.7100	147.9000	+8.958%	200	1,031	+85.578%
2025-10-28	132.9700	135.7400	132.9700	135.7400	+0.585%	5	1,086	+102.203%
2025-10-24	134.9500	134.9500	134.9500	134.9500	-3.745%	10	1,082	+103.386%
2025-10-17	140.0100	140.2000	140.0100	140.2000	+31.028%	300	1,072	+95.770%
2025-10-07	101.1500	107.0000	101.1500	107.0000	+5.993%	8	1,233	+156.514%
2025-10-06	99.6500	100.9500	99.6500	100.9500	-5.918%	46	1,233	+171.887%
2025-10-01	106.4500	107.4400	106.3000	107.3000	-2.099%	105	1,225	+155.797%
2025-09-24	109.6000	109.6000	109.6000	109.6000	+4.900%	1	1,160	+150.429%
2025-09-19	104.4800	104.4800	104.4800	104.4800	+5.058%	2	1,161	+162.701%
2025-09-18	100.6400	101.2000	99.4500	99.4500	-11.521%	61	1,159	+175.988%
2025-09-17	112.4000	112.4000	112.4000	112.4000	-0.089%	1	1,156	+144.190%
2025-09-10	112.9000	112.9000	112.5000	112.5000	-3.846%	32	1,155	+143.973%
2025-09-04	117.0000	117.0000	117.0000	117.0000	+6.849%	1	1,155	+134.590%
2025-08-21	110.2700	110.2700	109.5000	109.5000	+8.351%	300	1,155	+150.658%
2025-08-15	103.4800	103.4800	101.0600	101.0600	+2.391%	4	855	+171.591%
2025-08-14	98.7500	98.8500	98.5600	98.7000	+7.283%	30	856	+178.085%
2025-08-12	91.7500	92.0000	91.7500	92.0000	+2.931%	2	841	+198.337%
2025-08-11	89.3800	89.3800	89.3800	89.3800	-2.848%	3	841	+207.082%
2025-08-08	92.0000	92.0000	92.0000	92.0000	-6.883%	2	841	+198.337%
2025-08-06	98.6100	98.8000	98.6100	98.8000	-2.708%	6	841	+177.804%
2025-08-05	101.5500	101.5500	101.5500	101.5500	+5.233%	1	840	+170.281%
2025-08-01	96.5000	96.5000	96.5000	96.5000	+7.833%	1	840	+184.425%
2025-07-31	89.4900	89.4900	89.4900	89.4900	-5.452%	1	840	+206.705%
2025-07-29	94.3500	94.7000	94.3500	94.6500	+9.107%	7	840	+189.984%
2025-07-22	89.3600	89.3600	86.6800	86.7500	+2.059%	153	844	+216.392%
2025-07-18	85.0000	85.0000	85.0000	85.0000	+0.024%	1	701	+222.906%
2025-07-17	84.9800	84.9800	84.9800	84.9800	-1.837%	1	702	+222.982%
2025-07-16	86.5700	86.5700	86.5700	86.5700	-1.018%	1	702	+217.050%
2025-07-15	87.4600	87.4600	87.4600	87.4600	-1.097%	1	703	+213.823%
2025-07-14	88.4300	88.4300	88.4300	88.4300	-5.705%	3	703	+210.381%
2025-07-11	94.0000	94.7600	93.7800	93.7800	-2.617%	3	703	+192.674%
2025-07-10	96.3000	96.3000	96.3000	96.3000	-1.463%	5	702	+185.016%
2025-07-09	100.5000	100.5000	97.7300	97.7300	-6.029%	6	707	+180.845%
2025-07-08	104.0000	104.0000	104.0000	104.0000	-1.515%	1	702	+163.913%
2025-07-02	112.1000	112.1000	105.6000	105.6000	-2.295%	11	702	+159.915%
2025-07-01	108.0800	108.0800	108.0800	108.0800	+0.540%	10	716	+153.951%
2025-06-27	105.9000	107.5000	105.9000	107.5000	-1.512%	2	706	+155.321%
2025-06-25	109.1500	109.1500	109.1500	109.1500	-1.888%	3	706	+151.461%
2025-06-24	111.2500	111.2500	111.2500	111.2500	-5.959%	3	706	+146.715%
2025-06-09	118.3000	118.3000	118.3000	118.3000	-4.597%	1	706	+132.012%
2025-06-06	124.0000	124.0000	124.0000	124.0000	-0.008%	2	706	+121.347%
2025-06-04	126.4300	126.4300	124.0100	124.0100	-6.124%	4	709	+121.329%
2025-05-28	133.0000	133.0000	132.1000	132.1000	+0.076%	202	709	+107.774%
2025-05-27	131.2500	132.0000	130.4200	132.0000	-0.347%	101	894	+107.932%
2025-05-23	127.4900	132.6400	127.1600	132.4600	+9.880%	34	988	+107.210%
2025-05-20	121.3000	121.3000	120.5500	120.5500	-10.452%	237	988	+127.681%
2025-05-16	134.6200	134.6200	134.6200	134.6200	+0.448%	2	751	+103.885%
2025-05-15	134.0200	134.0200	134.0200	134.0200	+1.530%	1	751	+104.798%
2025-05-14	132.0000	132.0000	132.0000	132.0000	-5.070%	1	751	+107.932%
2025-05-12	139.0500	139.9800	138.9500	139.0500	+1.127%	8	752	+97.389%
2025-05-09	139.0700	139.0700	137.5000	137.5000	-1.079%	200	751	+99.615%
2025-05-08	142.0000	142.0000	138.0000	139.0000	-7.253%	3	651	+97.460%
2025-05-05	149.8700	149.8700	149.8700	149.8700	-1.317%	1	653	+83.139%
2025-04-29	154.8000	154.8000	151.8700	151.8700	-4.092%	2	652	+80.727%
2025-03-25	157.5700	158.3500	157.5700	158.3500	-3.150%	2	651	+73.331%
2025-03-24	168.5000	168.5000	163.5000	163.5000	-14.214%	2	651	+67.872%
2025-03-12	191.5200	191.5600	190.5900	190.5900	-4.019%	39	652	+44.011%
2025-03-11	202.8900	202.8900	198.5700	198.5700	-2.327%	7	652	+38.223%
2025-03-04	203.3000	203.3000	203.3000	203.3000	+6.340%	5	657	+35.007%
2025-02-25	190.1700	192.0000	190.1700	191.1800	+24.507%	3	657	+43.566%
2025-02-11	153.2500	153.5500	153.2500	153.5500	-0.247%	23	656	+78.750%
2025-02-07	157.9600	158.6000	152.9800	153.9300	-2.502%	671	673	+78.308%
2025-02-04	157.5000	157.8800	156.3000	157.8800	-6.613%	60	489	+73.847%
2025-02-03	169.0600	169.0600	169.0600	169.0600	+3.085%	1	441	+62.351%
2025-01-29	164.0000	164.0000	164.0000	164.0000	-3.004%	2	442	+67.360%
2025-01-27	169.0800	169.0800	169.0800	169.0800	+6.850%	1	444	+62.331%
2025-01-24	158.2400	158.2400	158.2400	158.2400	+1.358%	2	444	+73.452%
2025-01-23	155.0100	156.1200	154.3500	156.1200	-0.307%	30	443	+75.807%
2025-01-22	156.0600	158.6500	156.0600	156.6000	+1.359%	278	419	+75.268%
2025-01-21	162.3100	162.3100	154.5000	154.5000	-4.423%	14	162	+77.650%
2025-01-17	158.7900	161.6500	158.7900	161.6500	-0.339%	6	153	+69.793%
2025-01-16	162.2000	162.2000	162.2000	162.2000	-0.369%	1	153	+69.217%
2025-01-15	161.5000	162.8000	161.5000	162.8000	-9.050%	101	153	+68.593%
2025-01-10	179.0000	179.0000	179.0000	179.0000	+3.087%	2	54	+53.335%
2025-01-08	177.1300	177.1300	173.6400	173.6400	+0.504%	6	58	+58.068%
2025-01-07	172.7700	172.8400	172.7700	172.7700	+2.443%	7	58	+58.864%
2025-01-06	170.4700	170.4700	167.0000	168.6500	-6.446%	36	58	+62.745%
2025-01-03	180.2700	180.2700	180.2700	180.2700	-1.330%	10	43	+52.255%
2025-01-02	181.0000	182.7000	181.0000	182.7000	-2.995%	6	48	+50.230%
2024-12-31	186.6900	188.3400	185.6700	188.3400	+6.497%	3	49	+45.731%
2024-12-19	176.8500	176.8500	176.8500	176.8500	+11.655%	1	49	+55.199%
2024-12-16	158.3900	158.3900	158.3900	158.3900	-5.687%	1	49	+73.287%
2024-12-13	167.9400	167.9400	167.9400	167.9400	-3.754%	8	49	+63.433%
2024-12-12	172.6300	174.8000	172.6300	174.4900	-0.348%	23	53	+57.298%
2024-12-11	175.1000	175.1000	175.1000	175.1000	-3.537%	1	31	+56.750%
2024-12-10	188.7900	188.7900	181.5200	181.5200	-2.513%	2	32	+51.206%
2024-12-09	185.0000	186.2000	185.0000	186.2000	+0.242%	4	31	+47.406%
2024-12-06	190.0000	190.0000	185.7500	185.7500	-2.493%	6	32	+47.763%
2024-12-05	183.8500	191.4000	183.8500	190.5000	-1.126%	9	31	+44.079%
2024-12-04	192.2800	192.6700	192.2800	192.6700	+1.160%	4	32	+42.456%
2024-12-03	190.4600	190.4600	190.4600	190.4600	-0.890%	1	28	+44.109%
2024-12-02	194.2300	196.1900	192.1700	192.1700	-2.253%	9	28	+42.827%
2024-11-29	196.6000	196.6000	196.6000	196.6000	-0.947%	2	24	+39.608%
2024-11-27	200.5000	200.5000	198.4800	198.4800	-1.170%	12	13	+38.286%
2024-11-26	196.0000	200.8300	196.0000	200.8300	-0.392%	7	13	+36.668%
2024-11-22	201.6200	201.6200	201.6200	201.6200	-6.048%	2	6	+36.132%
2024-11-21	214.6000	214.6000	214.6000	214.6000	+16.745%	1	5	+27.898%
2024-11-19	186.5800	186.5800	183.8200	183.8200	-2.010%	2	4	+49.315%
2024-11-18	189.0000	189.0000	187.5900	187.5900	+3.922%	2	3	+46.314%
2024-11-12	181.5500	181.5500	180.5100	180.5100	-19.580%	4	2	+52.053%
2024-10-09	224.4600	224.4600	224.4600	224.4600	0.000%	1	1	+22.280%