Dark

MSTR20270115P390
MSTR Jan 15 2027 390.00 Put (MSTR270115P00390000)
option OPRA

Inactive

May 8, 2026

212.90+2.233%(+4.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-08	212.9500	212.9500	212.9000	212.9000	+2.233%	2	47	0.000%
2026-05-05	208.2500	208.2500	208.2500	208.2500	-20.211%	2	46	+2.233%
2026-04-10	261.0000	261.0000	261.0000	261.0000	+3.162%	4	45	-18.429%
2026-03-24	252.3500	253.0000	252.3500	253.0000	+1.281%	200	567	-15.850%
2026-03-13	249.1000	249.8000	249.1000	249.8000	-2.551%	2	574	-14.772%
2026-02-25	256.3400	256.3400	256.3400	256.3400	-3.286%	12	572	-16.946%
2026-02-19	266.4000	266.4000	265.0500	265.0500	+0.223%	128	572	-19.676%
2026-02-11	264.4700	264.4800	264.4600	264.4600	-6.805%	100	572	-19.496%
2026-02-05	279.9500	283.7700	279.9500	283.7700	+8.161%	11	472	-24.974%
2026-02-03	262.3600	262.3600	262.3600	262.3600	+6.955%	1	473	-18.852%
2026-02-02	245.3000	245.3000	245.3000	245.3000	-2.201%	3	472	-13.208%
2026-01-29	249.2800	250.8200	249.0000	250.8200	+6.496%	4	469	-15.118%
2026-01-27	235.6200	235.6200	235.5200	235.5200	+1.017%	2	471	-9.604%
2026-01-26	233.1500	233.1500	233.1500	233.1500	+2.367%	2	471	-8.685%
2026-01-23	227.7600	227.7600	227.7600	227.7600	-1.777%	1	469	-6.524%
2026-01-22	231.8300	231.8800	231.8300	231.8800	-0.804%	2	469	-8.185%
2026-01-12	233.7600	233.7600	233.7600	233.7600	-0.987%	1	470	-8.924%
2025-12-29	236.0900	236.0900	236.0900	236.0900	+1.566%	1	469	-9.823%
2025-12-01	232.4500	232.4500	232.4500	232.4500	+3.921%	1	468	-8.410%
2025-11-21	223.6800	223.6800	223.6800	223.6800	+0.625%	1	469	-4.819%
2025-11-20	222.2900	222.2900	222.2900	222.2900	+2.807%	10	469	-4.224%
2025-11-19	203.2600	216.2200	203.2600	216.2200	+7.701%	10	479	-1.535%
2025-11-18	200.7600	200.7600	200.7600	200.7600	+8.267%	1	475	+6.047%
2025-11-12	183.5000	185.4300	183.5000	185.4300	+9.917%	22	476	+14.814%
2025-11-04	164.5000	168.7000	164.5000	168.7000	+6.907%	82	478	+26.200%
2025-10-30	157.8000	157.8000	157.8000	157.8000	+11.009%	1	510	+34.918%
2025-10-24	141.9000	142.1500	141.9000	142.1500	-3.679%	10	510	+49.771%
2025-10-17	147.5800	147.5800	147.5800	147.5800	+1.082%	1	507	+44.261%
2025-10-16	146.0000	146.0000	146.0000	146.0000	+32.246%	1	508	+45.822%
2025-10-07	110.4000	110.4000	110.4000	110.4000	+2.431%	1	508	+92.844%
2025-10-06	107.0200	107.7800	107.0200	107.7800	-1.840%	7	508	+97.532%
2025-10-03	109.8000	109.8000	109.8000	109.8000	-4.272%	1	505	+93.898%
2025-09-24	114.7000	114.7000	114.7000	114.7000	+0.968%	2	505	+85.615%
2025-09-17	114.6000	114.6000	113.6000	113.6000	-2.069%	4	505	+87.412%
2025-09-12	115.0000	116.0000	115.0000	116.0000	-4.172%	20	505	+83.534%
2025-09-10	114.3000	121.0500	114.3000	121.0500	+0.993%	125	498	+75.878%
2025-09-04	119.8600	119.8600	119.8600	119.8600	+3.283%	1	440	+77.624%
2025-09-02	116.0500	116.0700	116.0500	116.0500	-0.455%	150	440	+83.455%
2025-08-29	116.5800	116.5800	116.5800	116.5800	+4.080%	1	290	+82.621%
2025-08-22	112.0100	112.0100	112.0100	112.0100	-2.447%	1	290	+90.072%
2025-08-21	114.8200	114.8200	114.8200	114.8200	+0.455%	1	291	+85.421%
2025-08-19	114.3000	114.3000	114.3000	114.3000	+18.790%	16	291	+86.264%
2025-08-12	96.2200	96.2200	96.2200	96.2200	+1.530%	1	291	+121.264%
2025-08-11	94.7700	94.7700	94.7700	94.7700	-8.213%	3	291	+124.649%
2025-08-04	103.4500	103.4500	103.2500	103.2500	+2.839%	2	291	+106.199%
2025-07-29	96.5300	100.5500	96.5000	100.4000	+4.041%	6	292	+112.052%
2025-07-28	95.6700	96.5000	95.6700	96.5000	+2.279%	7	288	+120.622%
2025-07-24	94.3500	94.3500	94.3500	94.3500	-2.982%	1	287	+125.649%
2025-07-23	96.2500	97.2500	95.9400	97.2500	+3.315%	7	286	+118.920%
2025-07-22	96.1000	96.1000	94.1300	94.1300	-0.286%	2	289	+126.177%
2025-07-21	94.9200	94.9200	94.4000	94.4000	-2.891%	2	289	+125.530%
2025-07-18	92.8800	97.2100	92.8800	97.2100	+8.023%	2	289	+119.010%
2025-07-17	89.9900	89.9900	89.9900	89.9900	-2.850%	1	287	+136.582%
2025-07-15	92.7000	92.7000	92.6300	92.6300	-0.983%	4	286	+129.839%
2025-07-14	94.1500	94.1500	93.5500	93.5500	-5.534%	4	288	+127.579%
2025-07-11	98.4000	99.9900	98.4000	99.0300	-2.577%	17	288	+114.985%
2025-07-10	101.9500	102.9000	101.6500	101.6500	-7.372%	3	286	+109.444%
2025-07-08	109.7400	109.7400	109.7400	109.7400	-1.010%	2	288	+94.004%
2025-07-07	110.8600	110.8600	110.8600	110.8600	+1.706%	5	288	+92.044%
2025-07-03	109.0000	109.0000	109.0000	109.0000	-6.838%	1	289	+95.321%
2025-07-01	117.0000	117.0000	117.0000	117.0000	+5.169%	1	292	+81.966%
2025-06-30	109.8000	111.2500	109.6600	111.2500	-3.016%	51	291	+91.371%
2025-06-27	112.2900	114.7100	111.7200	114.7100	+1.450%	28	291	+85.598%
2025-06-26	113.0700	113.0700	113.0700	113.0700	-1.249%	1	290	+88.290%
2025-06-25	114.9400	114.9400	114.5000	114.5000	-6.986%	2	290	+85.939%
2025-06-23	123.1000	123.1000	123.1000	123.1000	-4.729%	15	289	+72.949%
2025-06-17	129.2100	129.2100	129.2100	129.2100	+2.874%	1	289	+64.771%
2025-06-16	125.6000	125.6000	125.6000	125.6000	+0.303%	1	290	+69.506%
2025-06-10	125.2200	125.2200	125.2200	125.2200	-6.244%	1	290	+70.021%
2025-06-02	133.5600	133.5600	133.5600	133.5600	-1.613%	1	289	+59.404%
2025-05-29	135.7500	135.7500	135.7500	135.7500	-1.523%	30	288	+56.832%
2025-05-28	138.6000	138.6000	137.8500	137.8500	-1.711%	45	278	+54.443%
2025-05-16	140.2500	140.2500	140.2500	140.2500	-2.874%	2	248	+51.800%
2025-05-08	143.3500	144.4000	143.3500	144.4000	-11.951%	2	248	+47.438%
2025-04-30	164.0000	164.0000	164.0000	164.0000	-0.097%	1	247	+29.817%
2025-04-25	164.1600	164.1600	164.1600	164.1600	-8.203%	2	247	+29.691%
2025-04-17	178.8300	178.8300	178.8300	178.8300	-0.451%	5	249	+19.052%
2025-04-14	179.6400	179.6400	179.6400	179.6400	-5.213%	5	249	+18.515%
2025-04-10	189.5200	189.5200	189.5200	189.5200	-9.125%	1	244	+12.336%
2025-04-07	208.5500	208.5500	208.5500	208.5500	+5.584%	10	244	+2.086%
2025-04-04	195.1100	197.5200	195.1100	197.5200	+3.887%	12	244	+7.787%
2025-04-03	190.1300	190.1300	190.1300	190.1300	-6.372%	1	246	+11.976%
2025-03-11	208.8700	208.8700	203.0700	203.0700	-5.986%	4	245	+4.841%
2025-03-10	216.0000	216.0000	216.0000	216.0000	+5.366%	1	245	-1.435%
2025-02-28	205.0000	205.0000	205.0000	205.0000	+3.520%	2	245	+3.854%
2025-02-25	197.7900	200.1500	197.7900	198.0300	+23.422%	6	248	+7.509%
2025-02-11	160.5500	160.5500	160.4500	160.4500	-7.179%	13	248	+32.689%
2025-02-03	172.8600	172.8600	172.8600	172.8600	-1.990%	1	248	+23.163%
2025-01-27	176.3700	176.3700	176.3700	176.3700	+10.348%	1	248	+20.712%
2025-01-24	159.8300	159.8300	159.8300	159.8300	-0.850%	6	248	+33.204%
2025-01-23	162.2100	164.8900	161.2000	161.2000	-2.000%	15	251	+32.072%
2025-01-22	163.9300	164.4900	161.4900	164.4900	+2.136%	215	248	+29.430%
2025-01-21	161.9600	161.9600	161.0500	161.0500	-3.308%	2	60	+32.195%
2025-01-17	166.5600	166.5600	166.5600	166.5600	-2.265%	2	59	+27.822%
2025-01-16	170.6300	170.6300	170.0000	170.4200	+0.810%	8	59	+24.927%
2025-01-15	167.8100	169.0500	167.8100	169.0500	-5.278%	2	60	+25.939%
2025-01-06	178.4700	178.4700	178.4700	178.4700	-6.143%	1	61	+19.292%
2025-01-03	190.1500	190.1500	190.1500	190.1500	+3.771%	10	61	+11.964%
2024-12-19	184.9700	184.9700	183.2400	183.2400	+6.011%	2	66	+16.186%
2024-12-18	172.8500	172.8500	172.8500	172.8500	+1.479%	5	65	+23.170%
2024-12-17	169.0900	170.3300	168.8600	170.3300	+0.053%	26	65	+24.993%
2024-12-16	170.2400	170.2400	170.2400	170.2400	-2.603%	1	63	+25.059%
2024-12-13	175.8300	175.8300	174.7900	174.7900	-3.324%	10	63	+21.803%
2024-12-12	178.5400	181.5600	178.5000	180.8000	-2.334%	47	58	+17.754%
2024-12-11	185.1200	185.1200	185.1200	185.1200	-4.911%	1	35	+15.006%
2024-12-09	193.0000	194.6800	193.0000	194.6800	-1.528%	3	35	+9.359%
2024-12-06	198.5500	198.5500	197.7000	197.7000	-2.177%	4	33	+7.688%
2024-12-05	194.3500	202.3000	194.3500	202.1000	+0.432%	22	31	+5.344%
2024-12-02	201.2300	201.2300	201.2300	201.2300	-0.627%	1	34	+5.799%
2024-11-29	202.9900	202.9900	201.2000	202.5000	-1.220%	26	33	+5.136%
2024-11-27	205.0000	205.0000	205.0000	205.0000	-0.485%	1	20	+3.854%
2024-11-26	206.0000	206.0000	206.0000	206.0000	+0.552%	1	20	+3.350%
2024-11-25	204.8700	204.8700	204.8700	204.8700	-0.549%	1	19	+3.920%
2024-11-22	206.0000	206.0000	206.0000	206.0000	-5.461%	6	18	+3.350%
2024-11-21	219.0200	219.0200	217.9000	217.9000	+8.841%	17	18	-2.295%
2024-11-13	201.8100	201.8100	200.2000	200.2000	0.000%	2	1	+6.344%