Dark

MSTR20270115P420
MSTR Jan 15 2027 420.00 Put (MSTR270115P00420000)
option OPRA

Inactive

May 14, 2026

234.10-16.868%(-47.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-14	234.1400	234.1400	234.1000	234.1000	-16.868%	2	2	0.000%
2026-04-15	281.6000	281.6000	281.6000	281.6000	-2.675%	1	1	-16.868%
2026-04-10	289.3400	289.3400	289.3400	289.3400	-1.722%	1	16	-19.092%
2026-04-01	294.4100	294.4100	294.4100	294.4100	+3.164%	1	16	-20.485%
2026-03-26	285.3800	285.3800	285.3800	285.3800	-0.074%	1	41	-17.969%
2026-02-25	285.5900	285.5900	285.5900	285.5900	-3.193%	29	110	-18.029%
2026-02-19	295.0100	295.0100	295.0100	295.0100	-4.835%	4	110	-20.647%
2026-02-05	299.9200	310.0000	299.4400	310.0000	+6.314%	26	110	-24.484%
2026-02-04	291.5900	291.5900	291.5900	291.5900	+11.264%	20	125	-19.716%
2026-01-27	262.2600	262.2600	262.0700	262.0700	-0.126%	2	144	-10.673%
2026-01-26	262.4200	262.4200	261.4500	262.4000	+2.308%	4	146	-10.785%
2026-01-23	254.0300	256.4800	254.0300	256.4800	-3.124%	3	150	-8.726%
2026-01-21	264.8500	264.8500	264.7500	264.7500	-0.106%	2	151	-11.577%
2026-01-09	265.0300	265.0300	265.0300	265.0300	+2.486%	20	152	-11.670%
2026-01-05	258.6000	258.6000	258.6000	258.6000	-2.782%	20	132	-9.474%
2025-12-31	266.1000	266.1000	266.0000	266.0000	+0.758%	20	132	-11.992%
2025-12-23	264.0000	264.0000	264.0000	264.0000	+6.935%	20	132	-11.326%
2025-12-02	246.8800	246.8800	246.8800	246.8800	-1.465%	1	112	-5.177%
2025-11-26	250.6000	250.6000	250.5500	250.5500	+5.544%	6	117	-6.566%
2025-11-17	237.3900	237.3900	237.3900	237.3900	+12.220%	1	117	-1.386%
2025-11-07	211.5400	211.5400	211.5400	211.5400	+4.593%	20	118	+10.665%
2025-11-06	202.2500	202.2500	202.2500	202.2500	+17.526%	1	112	+15.748%
2025-10-29	172.0900	172.0900	172.0900	172.0900	+36.201%	1	111	+36.033%
2025-10-06	126.3500	126.3500	126.3500	126.3500	-20.016%	10	112	+85.279%
2025-09-25	157.9700	157.9700	157.9700	157.9700	+18.161%	17	112	+48.193%
2025-09-19	132.2200	133.6900	131.8000	133.6900	-4.948%	15	112	+75.107%
2025-09-10	140.3200	140.7000	140.2500	140.6500	+0.500%	34	104	+66.442%
2025-09-08	140.0500	140.0500	139.9500	139.9500	+4.207%	16	87	+67.274%
2025-08-27	134.3000	134.3000	134.3000	134.3000	+4.595%	2	71	+74.311%
2025-08-22	128.4000	128.4000	128.4000	128.4000	+16.042%	1	73	+82.321%
2025-08-11	110.6500	110.6500	110.6500	110.6500	-15.534%	3	72	+111.568%
2025-08-01	125.9200	131.0000	125.9200	131.0000	+10.409%	5	69	+78.702%
2025-07-29	118.7000	118.7000	118.6500	118.6500	+4.879%	4	73	+97.303%
2025-07-23	113.1200	114.1400	113.0400	113.1300	+2.426%	6	75	+106.930%
2025-07-21	111.5400	111.5400	110.4500	110.4500	-3.301%	4	74	+111.951%
2025-07-18	108.9800	114.2200	108.9800	114.2200	+7.989%	2	77	+104.955%
2025-07-17	105.7700	105.7700	105.7700	105.7700	-3.079%	1	75	+121.329%
2025-07-14	108.9900	109.1300	108.9900	109.1300	-5.849%	2	76	+114.515%
2025-07-11	115.7100	116.7200	114.2200	115.9100	-15.227%	25	75	+101.967%
2025-07-02	136.7300	136.7300	136.7300	136.7300	+6.812%	2	55	+71.213%
2025-06-30	128.0100	128.0100	128.0100	128.0100	-11.098%	1	55	+82.876%
2025-06-10	143.8800	143.9900	143.8800	143.9900	+0.939%	2	55	+62.581%
2025-06-09	148.6400	148.6400	142.6500	142.6500	-4.652%	3	55	+64.108%
2025-06-04	149.6100	149.6100	149.6100	149.6100	+1.548%	1	55	+56.473%
2025-06-03	147.3300	147.3300	147.3300	147.3300	-4.795%	1	55	+58.895%
2025-05-29	154.7500	154.7500	154.7500	154.7500	-1.771%	1	54	+51.276%
2025-05-23	157.5400	157.5400	157.5400	157.5400	+2.880%	2	54	+48.597%
2025-05-19	153.1300	153.1300	153.1300	153.1300	-2.178%	1	54	+52.877%
2025-05-14	156.5400	156.5400	156.5400	156.5400	-1.726%	1	55	+49.546%
2025-05-13	159.2900	159.2900	159.2900	159.2900	-2.156%	1	55	+46.965%
2025-05-12	162.8000	162.8000	162.8000	162.8000	-1.279%	1	55	+43.796%
2025-05-09	164.9100	164.9100	164.9100	164.9100	-4.038%	2	56	+41.956%
2025-05-07	171.8500	171.8500	171.8500	171.8500	-22.768%	10	55	+36.223%
2025-03-12	221.5300	222.5200	221.5300	222.5100	+2.360%	6	51	+5.209%
2025-02-26	217.3800	217.3800	217.3800	217.3800	-1.700%	3	54	+7.692%
2025-02-25	223.8600	223.9700	221.1400	221.1400	+9.611%	20	54	+5.861%
2025-02-24	201.7500	201.7500	201.7500	201.7500	+6.229%	10	53	+16.035%
2025-01-31	190.1000	190.1000	189.9200	189.9200	+1.070%	4	43	+23.262%
2025-01-21	187.9100	187.9100	187.9100	187.9100	+0.112%	1	44	+24.581%
2025-01-17	187.7000	187.7000	187.7000	187.7000	-7.560%	2	44	+24.720%
2025-01-13	203.0500	203.0500	203.0500	203.0500	+0.356%	5	44	+15.292%
2025-01-07	202.3300	202.3300	202.3300	202.3300	+2.591%	3	44	+15.702%
2024-12-19	197.2200	197.2200	197.2200	197.2200	+0.818%	2	44	+18.700%
2024-12-18	195.8700	195.8700	195.6200	195.6200	+2.742%	3	46	+19.671%
2024-12-17	190.5000	190.5000	190.4000	190.4000	-1.780%	2	43	+22.952%
2024-12-16	190.0000	193.8500	188.4200	193.8500	-3.278%	14	42	+20.763%
2024-12-12	200.0700	200.4200	200.0700	200.4200	-10.674%	24	48	+16.805%
2024-12-04	224.3700	224.3700	224.3700	224.3700	-4.552%	3	48	+4.337%
2024-11-26	235.0700	235.0700	235.0700	235.0700	+4.476%	10	48	-0.413%
2024-11-22	234.4900	234.4900	225.0000	225.0000	-7.787%	4	38	+4.044%
2024-11-21	220.0000	244.0000	220.0000	244.0000	+19.257%	46	36	-4.057%
2024-11-20	204.6000	204.6000	204.6000	204.6000	-3.125%	1	18	+14.418%
2024-11-19	212.0000	212.0000	211.2000	211.2000	+0.663%	11	18	+10.843%
2024-11-12	210.3300	210.3300	209.8100	209.8100	-8.472%	2	8	+11.577%
2024-10-29	226.6400	229.3200	226.6400	229.2300	-7.296%	40	9	+2.125%
2024-10-22	247.5600	247.5600	247.2700	247.2700	-3.414%	4	40	-5.326%
2024-10-16	256.0100	257.2600	256.0100	256.0100	-0.525%	12	36	-8.558%
2024-10-15	256.5900	257.6600	256.5900	257.3600	+2.862%	12	24	-9.038%
2024-10-14	249.6900	251.2900	249.6900	250.2000	0.000%	12	12	-6.435%