Dark

MSTR20270115P450
MSTR Jan 15 2027 450.00 Put (MSTR270115P00450000)
option OPRA

Inactive

Apr 22, 2026

271.70-3.622%(-10.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-04-22	271.8000	271.8000	271.7000	271.7000	-3.622%	2	1	0.000%
2026-04-20	281.9100	281.9100	281.9100	281.9100	-12.810%	1	1	-3.622%
2026-04-06	323.3300	323.3300	323.3300	323.3300	-1.637%	1	261	-15.968%
2026-04-02	328.6100	328.7100	328.6100	328.7100	+1.048%	2	261	-17.344%
2026-04-01	325.3000	325.3000	325.3000	325.3000	-0.799%	1	261	-16.477%
2026-03-31	327.1100	330.6800	327.1100	327.9200	-0.161%	5	261	-17.144%
2026-03-30	322.2400	328.4500	322.2400	328.4500	+5.679%	3	261	-17.278%
2026-03-23	310.8000	310.8000	310.8000	310.8000	-1.148%	1	261	-12.580%
2026-03-12	313.2100	314.4100	313.2100	314.4100	-1.891%	3	432	-13.584%
2026-02-18	320.4600	320.4700	320.4600	320.4700	+0.153%	2	433	-15.218%
2026-02-11	320.0100	320.0100	319.9800	319.9800	+0.540%	5	488	-15.088%
2026-02-09	318.2600	318.2600	318.2600	318.2600	-2.269%	1	493	-14.630%
2026-02-06	325.6500	325.6500	325.6500	325.6500	-3.816%	1	492	-16.567%
2026-02-05	339.2600	339.2600	338.5700	338.5700	+9.965%	6	492	-19.751%
2026-01-29	307.8900	307.8900	307.8900	307.8900	+3.499%	2	494	-11.754%
2026-01-02	297.4800	297.4800	297.4800	297.4800	-0.308%	1	494	-8.666%
2025-12-31	298.4000	298.4000	298.4000	298.4000	+2.017%	1	495	-8.948%
2025-12-23	292.5000	292.5000	292.5000	292.5000	+1.351%	1	495	-7.111%
2025-12-19	289.0000	289.0000	288.6000	288.6000	+6.707%	2	496	-5.856%
2025-11-19	270.4600	270.4600	270.4600	270.4600	+9.573%	1	496	+0.458%
2025-11-18	247.8000	247.8000	246.8300	246.8300	+0.747%	2	495	+10.076%
2025-11-13	245.0000	245.0000	245.0000	245.0000	+8.431%	1	495	+10.898%
2025-11-10	226.0900	226.0900	225.9500	225.9500	-1.457%	2	495	+20.248%
2025-11-06	229.2900	229.2900	229.2900	229.2900	+19.031%	1	494	+18.496%
2025-10-23	192.6300	192.6300	192.6300	192.6300	-2.515%	1	493	+41.048%
2025-10-22	197.6000	197.6000	197.6000	197.6000	+13.596%	1	493	+37.500%
2025-10-13	174.0500	174.0500	173.9500	173.9500	-3.200%	28	494	+56.194%
2025-10-10	179.7000	179.7000	179.7000	179.7000	+6.394%	13	466	+51.196%
2025-10-09	168.9000	168.9000	168.9000	168.9000	+2.104%	1	479	+60.864%
2025-10-08	164.6300	165.4200	164.6300	165.4200	+1.174%	2	479	+64.249%
2025-10-07	160.5000	163.5000	160.4000	163.5000	+6.031%	140	338	+66.177%
2025-10-01	154.2000	154.2000	154.2000	154.2000	-7.858%	10	338	+76.200%
2025-09-29	167.3500	167.3500	167.3500	167.3500	-8.226%	5	348	+62.354%
2025-09-25	174.2500	182.3500	174.0900	182.3500	+19.191%	36	348	+48.999%
2025-09-19	152.9900	152.9900	152.9900	152.9900	+2.506%	1	316	+77.593%
2025-09-18	150.8200	150.8200	148.0000	149.2500	-7.865%	6	315	+82.044%
2025-08-29	161.9900	161.9900	161.9900	161.9900	+13.161%	1	309	+67.726%
2025-08-18	143.1500	143.1500	143.1500	143.1500	+8.079%	1	309	+89.801%
2025-08-07	136.5000	136.5000	132.4500	132.4500	-5.595%	44	308	+105.134%
2025-08-04	147.8500	149.2000	140.3000	140.3000	+3.086%	84	265	+93.656%
2025-07-29	133.5000	137.7500	133.5000	136.1000	+5.569%	6	239	+99.633%
2025-07-22	128.9200	128.9200	128.9200	128.9200	+5.026%	1	237	+110.751%
2025-07-18	122.7500	122.7500	122.7500	122.7500	+1.129%	1	237	+121.344%
2025-07-17	121.3800	121.3800	121.3800	121.3800	-3.283%	1	236	+123.842%
2025-07-16	124.6200	125.5000	123.9300	125.5000	-1.669%	17	235	+116.494%
2025-07-15	127.6300	127.6300	127.6300	127.6300	-0.538%	1	240	+112.881%
2025-07-14	127.7400	128.3200	126.0000	128.3200	-3.483%	3	239	+111.736%
2025-07-11	133.8000	133.8000	132.9500	132.9500	-9.094%	2	239	+104.363%
2025-06-30	152.9000	152.9000	146.2500	146.2500	-2.239%	6	239	+85.778%
2025-06-27	149.6000	149.6000	149.6000	149.6000	-11.217%	1	235	+81.618%
2025-06-20	168.5000	168.5000	168.5000	168.5000	+1.567%	50	234	+61.246%
2025-06-12	165.9000	165.9000	165.9000	165.9000	+1.574%	1	234	+63.773%
2025-06-10	163.3300	163.3300	163.3300	163.3300	-0.378%	1	235	+66.350%
2025-05-21	163.9500	163.9500	163.9500	163.9500	-0.817%	10	234	+65.721%
2025-05-20	165.3000	165.3000	165.3000	165.3000	-6.186%	150	234	+64.368%
2025-05-14	178.6400	178.8200	176.2000	176.2000	-9.432%	33	234	+54.200%
2025-05-07	195.0000	195.0000	194.5500	194.5500	-5.732%	4	212	+39.656%
2025-04-28	206.1100	206.3800	205.8500	206.3800	+0.673%	110	210	+31.650%
2025-04-25	205.0000	205.0000	205.0000	205.0000	-14.814%	2	136	+32.537%
2025-04-08	240.6500	240.6500	240.6500	240.6500	-4.291%	4	136	+12.903%
2025-04-07	251.4400	251.4400	251.4400	251.4400	+20.514%	4	136	+8.058%
2025-03-25	208.6400	208.6400	208.6400	208.6400	-15.530%	1	132	+30.224%
2025-03-13	247.0000	247.0000	247.0000	247.0000	-6.736%	6	133	+10.000%
2025-03-10	250.6500	267.1500	250.6500	264.8400	+11.624%	9	133	+2.590%
2025-03-07	233.6500	238.9200	233.6500	237.2600	-0.728%	6	139	+14.516%
2025-03-05	239.0000	239.0000	239.0000	239.0000	-1.848%	1	138	+13.682%
2025-02-27	243.2000	243.5000	243.2000	243.5000	+0.392%	2	139	+11.581%
2025-02-26	246.5000	246.5000	242.5500	242.5500	-1.430%	7	140	+12.018%
2025-02-25	246.0700	246.0700	246.0700	246.0700	+8.434%	1	146	+10.416%
2025-02-24	227.7800	227.7800	226.9300	226.9300	+11.158%	4	146	+19.729%
2025-02-11	204.4000	204.4000	204.1500	204.1500	-3.612%	2	146	+33.088%
2025-02-06	211.8000	211.8000	211.8000	211.8000	+2.816%	1	147	+28.281%
2025-02-04	206.0000	206.0000	206.0000	206.0000	-1.567%	50	148	+31.893%
2025-01-30	209.2800	209.2800	209.2800	209.2800	+0.630%	1	98	+29.826%
2025-01-22	206.6000	207.9700	205.6500	207.9700	+2.086%	13	98	+30.644%
2025-01-21	203.7200	203.7200	203.7200	203.7200	-2.990%	3	104	+33.369%
2025-01-17	212.6500	212.6500	209.4000	210.0000	-3.114%	12	98	+29.381%
2025-01-14	216.7500	216.7500	216.7500	216.7500	-3.782%	1	98	+25.352%
2025-01-07	225.6600	225.6600	225.2000	225.2700	+2.629%	19	99	+20.611%
2025-01-06	219.5000	219.5000	219.5000	219.5000	-6.397%	1	108	+23.781%
2025-01-02	234.5000	234.5000	234.5000	234.5000	-1.677%	5	107	+15.864%
2024-12-31	230.7000	239.5000	230.7000	238.5000	+4.012%	21	99	+13.920%
2024-12-30	233.4500	233.4500	229.3000	229.3000	+2.002%	2	99	+18.491%
2024-12-26	224.8000	224.8000	224.8000	224.8000	-1.135%	19	99	+20.863%
2024-12-24	227.3800	227.3800	227.3800	227.3800	-4.075%	5	85	+19.492%
2024-12-19	237.0000	237.0400	237.0000	237.0400	+13.395%	5	85	+14.622%
2024-12-16	209.3500	210.8000	208.2500	209.0400	-3.334%	7	91	+29.975%
2024-12-13	216.2500	216.2500	216.2500	216.2500	-3.365%	2	91	+25.642%
2024-12-12	223.7800	223.7800	223.7800	223.7800	-2.108%	1	92	+21.414%
2024-12-11	228.0000	228.6000	228.0000	228.6000	-3.658%	2	93	+18.854%
2024-12-10	237.2800	237.2800	237.2800	237.2800	-1.515%	1	94	+14.506%
2024-12-06	240.9300	240.9300	240.9300	240.9300	-1.973%	2	93	+12.771%
2024-12-04	245.5000	245.7800	245.5000	245.7800	+0.445%	2	93	+10.546%
2024-11-29	244.6900	244.6900	244.6900	244.6900	-3.342%	2	91	+11.038%
2024-11-27	253.1500	253.1500	253.1500	253.1500	+2.428%	1	89	+7.328%
2024-11-26	247.1500	247.1500	247.1500	247.1500	-1.893%	1	89	+9.933%
2024-11-22	251.9200	251.9200	251.9200	251.9200	+0.483%	2	89	+7.852%
2024-11-21	244.1200	250.7100	240.3500	250.7100	+4.185%	30	58	+8.372%
2024-11-20	249.6000	249.6000	240.6400	240.6400	+4.467%	2	58	+12.907%
2024-11-19	230.3500	230.3500	230.3500	230.3500	-1.635%	2	56	+17.951%
2024-11-12	234.1000	234.1800	234.1000	234.1800	-0.349%	2	55	+16.022%
2024-11-11	235.0000	235.0000	235.0000	235.0000	-6.038%	1	55	+15.617%
2024-11-08	247.2100	250.1000	247.2100	250.1000	-3.163%	4	54	+8.637%
2024-11-06	258.2700	258.2700	258.2700	258.2700	-2.822%	1	53	+5.200%
2024-11-05	265.7700	265.7700	265.7700	265.7700	+2.800%	25	52	+2.231%
2024-11-01	261.1500	261.1500	258.5300	258.5300	-0.565%	46	52	+5.094%
2024-10-31	260.0000	260.0000	260.0000	260.0000	+2.093%	2	73	+4.500%
2024-10-29	250.0900	254.6700	250.0900	254.6700	+0.434%	24	75	+6.687%
2024-10-28	256.7400	256.7400	253.5700	253.5700	-2.529%	7	99	+7.150%
2024-10-25	260.1500	260.1500	260.1500	260.1500	-1.458%	20	92	+4.440%
2024-10-24	264.7200	264.7200	262.9800	264.0000	-3.836%	40	82	+2.917%
2024-10-23	274.5300	274.5300	274.5300	274.5300	+1.280%	1	42	-1.031%
2024-10-22	271.0600	271.0600	271.0600	271.0600	-0.783%	2	41	+0.236%
2024-10-21	273.0800	273.7800	272.7500	273.2000	-3.121%	34	39	-0.549%
2024-10-16	282.0000	282.0000	282.0000	282.0000	-0.089%	1	5	-3.652%
2024-10-15	285.0000	285.0000	282.2500	282.2500	0.000%	4	4	-3.738%