Dark

MSTR20270115P410
MSTR Jan 15 2027 410.00 Put (MSTR270115P00410000)
option OPRA

Inactive

Apr 22, 2026

235.60-17.821%(-51.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-22	235.9500	235.9500	235.6000	235.6000	-17.821%	2	9	0.000%
2026-03-31	286.6900	286.6900	286.6900	286.6900	+3.982%	7	12	-17.821%
2026-02-25	275.7100	275.7100	275.7100	275.7100	-3.412%	35	141	-14.548%
2026-02-19	286.5100	286.5100	285.4500	285.4500	+1.364%	119	141	-17.464%
2026-02-04	281.6100	281.6100	281.6100	281.6100	+3.865%	20	244	-16.338%
2026-01-29	268.2700	271.1300	268.2500	271.1300	+7.672%	8	244	-13.104%
2026-01-22	252.1200	252.1200	251.7800	251.8100	+1.096%	3	242	-6.437%
2026-01-05	249.0800	249.0800	249.0800	249.0800	-2.459%	20	243	-5.412%
2025-12-29	255.3600	255.3600	255.3600	255.3600	+0.279%	1	243	-7.738%
2025-12-23	254.6500	254.6500	254.6500	254.6500	+7.643%	20	244	-7.481%
2025-11-28	236.5700	236.5700	236.5700	236.5700	-3.845%	1	244	-0.410%
2025-11-21	246.0300	246.0300	246.0300	246.0300	+5.407%	1	244	-4.239%
2025-11-19	234.6800	235.0000	232.0700	233.4100	+8.110%	16	245	+0.938%
2025-11-14	221.2400	221.2400	215.9000	215.9000	+6.370%	2	235	+9.125%
2025-11-12	202.9700	202.9700	202.9700	202.9700	+5.984%	1	235	+16.076%
2025-11-07	191.5100	191.5100	191.5100	191.5100	+26.543%	1	234	+23.022%
2025-10-27	151.7300	151.7300	151.3400	151.3400	+4.272%	74	221	+55.676%
2025-10-10	145.1400	145.1400	145.1400	145.1400	+5.572%	70	221	+62.326%
2025-10-08	137.5300	137.5300	137.4800	137.4800	+3.994%	2	151	+71.370%
2025-10-07	132.6500	132.6500	132.2000	132.2000	+10.397%	30	152	+78.215%
2025-10-06	119.7500	119.7500	119.7500	119.7500	-19.496%	5	152	+96.743%
2025-09-25	148.4500	148.7500	148.4500	148.7500	+18.895%	2	157	+58.387%
2025-09-19	125.1100	125.1100	125.1100	125.1100	-1.294%	2	157	+88.314%
2025-09-17	128.0200	128.0200	126.7500	126.7500	-4.735%	4	157	+85.878%
2025-09-08	133.1000	133.1000	133.0500	133.0500	-1.881%	4	157	+77.076%
2025-08-20	131.0800	135.6000	131.0800	135.6000	+12.298%	3	154	+73.746%
2025-08-18	120.7500	120.7500	120.7500	120.7500	+15.330%	1	157	+95.114%
2025-08-11	104.6900	104.7000	104.6900	104.7000	-12.779%	3	157	+125.024%
2025-08-05	120.0400	120.0400	120.0400	120.0400	-1.647%	5	154	+96.268%
2025-08-01	122.0500	122.0500	122.0500	122.0500	+11.197%	1	159	+93.036%
2025-07-30	109.7600	109.7600	109.7600	109.7600	-1.956%	5	160	+114.650%
2025-07-29	112.2000	112.3500	111.9500	111.9500	+8.008%	8	155	+110.451%
2025-07-24	107.3500	107.3500	103.6500	103.6500	-1.707%	10	152	+127.303%
2025-07-23	105.6000	105.7500	105.2300	105.4500	-0.397%	29	150	+123.423%
2025-07-21	105.8700	105.8700	105.8700	105.8700	-1.470%	1	132	+122.537%
2025-07-18	103.0000	108.0600	103.0000	107.4500	+3.119%	19	132	+119.265%
2025-07-14	103.9200	104.7300	103.9200	104.2000	-4.404%	30	117	+126.104%
2025-07-11	109.3500	111.4600	109.0000	109.0000	-4.386%	28	112	+116.147%
2025-07-10	114.9800	114.9800	112.7500	114.0000	-16.788%	4	112	+106.667%
2025-06-12	137.0000	137.0000	137.0000	137.0000	-0.371%	1	110	+71.971%
2025-06-11	137.5100	137.5100	137.5100	137.5100	+0.409%	1	111	+71.333%
2025-06-10	136.9500	136.9500	136.9500	136.9500	+0.322%	1	110	+72.034%
2025-06-09	136.5100	136.5100	136.5100	136.5100	-6.622%	1	111	+72.588%
2025-06-02	146.1900	146.1900	146.1900	146.1900	-7.416%	1	111	+61.160%
2025-05-12	157.9000	157.9000	157.9000	157.9000	+0.605%	1	111	+49.208%
2025-05-08	162.0000	162.0000	156.7700	156.9500	-5.736%	49	110	+50.112%
2025-05-06	166.5000	166.5000	166.5000	166.5000	-0.150%	40	107	+41.502%
2025-05-05	166.7500	166.7500	166.7500	166.7500	-1.261%	20	67	+41.289%
2025-05-01	168.8800	168.8800	168.8800	168.8800	-11.581%	26	47	+39.507%
2025-04-17	191.0000	191.0000	191.0000	191.0000	-0.521%	2	21	+23.351%
2025-04-15	192.0000	192.0000	192.0000	192.0000	-0.908%	2	21	+22.708%
2025-04-14	193.7600	193.7600	193.7600	193.7600	-14.209%	5	19	+21.594%
2025-04-09	225.8500	225.8500	225.8500	225.8500	+17.593%	2	21	+4.317%
2025-04-01	192.0600	192.0600	192.0600	192.0600	-10.110%	5	23	+22.670%
2025-03-12	214.7700	214.9000	213.6600	213.6600	+16.404%	14	21	+10.269%
2025-01-16	183.5500	183.5500	183.5500	183.5500	-9.233%	1	17	+28.357%
2025-01-02	202.2200	202.2200	202.2200	202.2200	-3.188%	1	17	+16.507%
2024-12-31	208.8800	208.8800	208.8800	208.8800	+2.897%	1	16	+12.792%
2024-12-30	203.0000	203.0000	203.0000	203.0000	+1.297%	1	16	+16.059%
2024-12-23	200.4000	200.4000	200.4000	200.4000	-2.482%	1	16	+17.565%
2024-12-19	205.5000	205.5000	205.5000	205.5000	+11.661%	1	15	+14.647%
2024-12-16	182.0800	184.0400	182.0800	184.0400	-11.199%	2	16	+28.016%
2024-12-10	207.2500	207.2500	207.2500	207.2500	-2.393%	1	15	+13.679%
2024-12-09	211.6100	212.3300	211.6100	212.3300	+1.110%	2	16	+10.959%
2024-12-06	210.0000	210.0000	210.0000	210.0000	+1.166%	2	16	+12.190%
2024-12-05	207.5800	207.5800	207.5800	207.5800	-3.827%	1	16	+13.498%
2024-12-02	215.8400	215.8400	215.8400	215.8400	-0.535%	1	15	+9.155%
2024-11-27	217.0000	217.0000	217.0000	217.0000	-2.691%	2	16	+8.571%
2024-11-25	223.0000	223.0000	223.0000	223.0000	+5.717%	2	16	+5.650%
2024-11-20	210.9400	210.9400	210.9400	210.9400	+2.647%	1	14	+11.691%
2024-11-19	205.5000	205.5000	205.5000	205.5000	+0.711%	9	14	+14.647%
2024-11-12	203.8000	204.0500	203.8000	204.0500	-6.033%	2	20	+15.462%
2024-11-08	217.1500	217.1500	217.1500	217.1500	0.000%	48	19	+8.496%