Dark

MSTR20270115P500
MSTR Jan 15 2027 500.00 Put (MSTR270115P00500000)
option OPRA

Inactive

May 6, 2026

316.40+0.120%(+0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-06	316.4000	316.4000	316.4000	316.4000	+0.120%	1	87	0.000%
2026-05-05	316.0200	316.0200	316.0200	316.0200	-2.297%	10	86	+0.120%
2026-05-04	323.4500	323.4500	323.4500	323.4500	-3.428%	3	76	-2.180%
2026-04-30	334.4500	334.9300	334.4500	334.9300	+4.242%	15	76	-5.532%
2026-04-22	320.3500	322.4000	320.2500	321.3000	-15.609%	142	71	-1.525%
2026-04-02	380.7300	380.7300	380.7300	380.7300	+1.425%	10	26	-16.896%
2026-04-01	375.3800	375.3800	375.3800	375.3800	-0.672%	1	26	-15.712%
2026-03-31	377.9200	377.9200	377.9200	377.9200	+3.619%	1	26	-16.279%
2026-03-20	364.7200	364.7200	364.7200	364.7200	+2.062%	1	26	-13.249%
2026-03-05	355.2200	357.3500	355.2200	357.3500	-7.506%	2	26	-11.459%
2026-02-05	386.3500	386.3500	386.3500	386.3500	+4.208%	5	26	-18.105%
2026-02-03	370.7500	370.7500	370.7500	370.7500	+3.706%	4	145	-14.659%
2026-01-29	357.5000	357.5000	357.5000	357.5000	+4.227%	3	149	-11.497%
2025-12-30	343.0000	343.0000	343.0000	343.0000	+1.249%	5	152	-7.755%
2025-12-17	338.7700	338.7700	338.7700	338.7700	+9.987%	1	199	-6.603%
2025-12-09	308.0100	308.0100	308.0100	308.0100	-3.942%	2	200	+2.724%
2025-12-02	320.6500	320.6500	320.6500	320.6500	-2.538%	1	200	-1.325%
2025-11-24	329.0000	329.0000	329.0000	329.0000	-1.791%	1	201	-3.830%
2025-11-21	335.0000	335.0000	335.0000	335.0000	+8.065%	1	200	-5.552%
2025-11-17	310.0000	310.0000	310.0000	310.0000	+11.712%	1	201	+2.065%
2025-11-12	277.5000	277.5000	277.5000	277.5000	+0.442%	1	200	+14.018%
2025-11-11	275.0000	276.2800	275.0000	276.2800	+2.326%	2	200	+14.521%
2025-11-10	265.0000	270.0000	265.0000	270.0000	-0.728%	2	199	+17.185%
2025-11-06	271.9800	271.9800	271.9800	271.9800	+3.533%	1	199	+16.332%
2025-11-04	262.7000	262.7000	262.7000	262.7000	+16.600%	2	200	+20.442%
2025-10-28	225.3000	225.3000	225.3000	225.3000	+2.806%	3	200	+40.435%
2025-10-10	219.1500	219.1500	219.1500	219.1500	+5.411%	1	201	+44.376%
2025-10-09	207.9000	207.9000	207.9000	207.9000	+1.286%	1	201	+52.189%
2025-10-08	205.2600	205.2600	205.2600	205.2600	+12.669%	1	200	+54.146%
2025-10-06	182.1800	182.1800	182.1800	182.1800	-18.055%	1	200	+73.674%
2025-09-26	222.3200	222.3200	222.3200	222.3200	-2.474%	1	200	+42.317%
2025-09-25	227.9600	227.9600	227.9600	227.9600	+22.797%	1	201	+38.796%
2025-09-18	185.8300	185.8300	185.6400	185.6400	-7.092%	2	201	+70.437%
2025-09-12	199.8100	199.8100	199.8100	199.8100	-1.401%	1	200	+58.350%
2025-09-05	202.6000	202.6500	202.6000	202.6500	+1.199%	2	200	+56.131%
2025-09-03	200.2500	200.2500	200.2500	200.2500	-1.282%	1	200	+58.002%
2025-08-20	201.2400	203.1200	201.2400	202.8500	+9.024%	6	200	+55.977%
2025-08-15	186.0600	186.0600	186.0600	186.0600	+4.953%	1	199	+70.053%
2025-08-14	177.2800	177.2800	177.2800	177.2800	+3.977%	1	199	+78.475%
2025-08-13	170.5000	170.5000	170.5000	170.5000	+4.122%	30	199	+85.572%
2025-08-11	163.6500	163.7500	163.6500	163.7500	-4.879%	2	196	+93.221%
2025-08-08	172.1500	172.1500	172.1500	172.1500	-4.890%	2	197	+83.793%
2025-08-04	181.0000	181.0000	181.0000	181.0000	+9.684%	50	196	+74.807%
2025-07-25	165.0200	165.0200	165.0200	165.0200	+0.745%	1	196	+91.734%
2025-07-24	162.6600	163.8000	162.6600	163.8000	-0.183%	21	195	+93.162%
2025-07-23	162.7500	164.1000	162.7500	164.1000	+5.694%	2	184	+92.809%
2025-07-18	155.2600	155.2600	155.2600	155.2600	+2.394%	1	183	+103.787%
2025-07-17	151.8300	152.9900	150.3500	151.6300	-2.136%	28	184	+108.666%
2025-07-16	154.9400	154.9400	154.9400	154.9400	+0.741%	1	210	+104.208%
2025-07-15	153.8000	153.8000	153.8000	153.8000	-6.760%	1	211	+105.722%
2025-07-11	166.1000	166.1000	164.9500	164.9500	-8.116%	3	210	+91.816%
2025-07-09	179.5200	179.5200	179.5200	179.5200	-6.544%	1	209	+76.248%
2025-06-24	192.3400	192.3400	192.0900	192.0900	-4.237%	3	208	+64.714%
2025-06-10	198.3700	200.5900	198.3700	200.5900	-7.923%	5	210	+57.735%
2025-05-27	217.8500	217.8500	217.8500	217.8500	+10.556%	1	215	+45.238%
2025-05-22	197.0500	197.0500	197.0500	197.0500	-3.995%	1	216	+60.568%
2025-05-21	205.2500	205.2500	205.2500	205.2500	-11.458%	40	215	+54.153%
2025-05-06	231.8100	231.8100	231.8100	231.8100	-2.066%	1	190	+36.491%
2025-04-29	236.6800	236.7500	236.6800	236.7000	-1.959%	26	189	+33.671%
2025-04-25	244.2000	244.2000	241.4300	241.4300	-3.331%	6	215	+31.052%
2025-04-23	249.7500	249.7500	249.7500	249.7500	-0.272%	1	216	+26.687%
2025-04-22	250.4300	250.4300	250.4300	250.4300	-3.204%	1	216	+26.343%
2025-04-21	258.0000	258.7200	258.0000	258.7200	-2.063%	3	216	+22.294%
2025-04-15	264.1700	264.1700	264.1700	264.1700	+0.606%	5	216	+19.771%
2025-04-14	262.5800	262.5800	262.5800	262.5800	-9.455%	1	216	+20.497%
2025-04-07	290.0000	290.0000	290.0000	290.0000	+8.371%	1	217	+9.103%
2025-03-31	275.8500	275.8500	267.6000	267.6000	+8.169%	11	217	+18.236%
2025-03-25	247.3900	247.3900	247.3900	247.3900	-7.587%	5	221	+27.895%
2025-03-20	267.6100	267.7000	267.6100	267.7000	-7.216%	2	221	+18.192%
2025-03-13	286.4300	289.6800	286.4300	288.5200	+5.419%	57	222	+9.663%
2025-03-05	273.6900	273.6900	273.6900	273.6900	-6.103%	50	222	+15.605%
2025-03-04	291.4800	291.4800	291.4800	291.4800	-2.544%	1	217	+8.549%
2025-03-03	293.4800	299.0900	293.4800	299.0900	+3.152%	2	217	+5.788%
2025-02-28	289.9500	289.9500	289.9500	289.9500	-2.298%	4	215	+9.122%
2025-02-27	289.6000	296.7700	288.8800	296.7700	+5.256%	5	213	+6.615%
2025-02-26	282.9400	282.9400	281.9500	281.9500	-2.776%	10	208	+12.218%
2025-02-25	284.1000	291.6500	284.0500	290.0000	+6.853%	6	193	+9.103%
2025-02-24	265.3000	271.7200	265.3000	271.4000	+3.802%	15	193	+16.581%
2025-02-21	261.4600	261.4600	261.4600	261.4600	+5.790%	2	198	+21.013%
2025-02-12	248.6500	250.4000	245.6500	247.1500	+1.863%	12	197	+28.019%
2025-02-11	242.6300	242.6300	242.6300	242.6300	-1.000%	1	189	+30.404%
2025-02-07	245.5000	245.5000	245.0800	245.0800	-2.405%	4	188	+29.101%
2025-01-31	251.1200	251.1200	251.1200	251.1200	+2.914%	2	189	+25.996%
2025-01-24	242.7800	244.4400	242.7800	244.0100	+1.228%	50	189	+29.667%
2025-01-23	241.0500	241.0500	241.0500	241.0500	-0.904%	1	168	+31.259%
2025-01-22	243.8500	243.9500	243.1000	243.2500	-6.690%	16	167	+30.072%
2025-01-13	272.4100	272.4100	260.6900	260.6900	-1.789%	2	167	+21.370%
2025-01-10	265.4400	265.4400	265.4400	265.4400	+1.255%	2	165	+19.198%
2025-01-08	263.1000	267.7300	262.1500	262.1500	-0.757%	4	162	+20.694%
2025-01-07	261.5300	264.1500	261.5300	264.1500	+2.503%	4	162	+19.780%
2025-01-06	259.8000	259.8000	257.7000	257.7000	-6.630%	2	158	+22.778%
2025-01-02	274.9000	276.0000	274.9000	276.0000	+5.658%	2	158	+14.638%
2024-12-26	267.3000	267.3000	260.4500	261.2200	-2.784%	23	160	+21.124%
2024-12-23	268.7000	268.7000	268.7000	268.7000	-1.206%	1	144	+17.752%
2024-12-19	271.9800	271.9800	271.9800	271.9800	+10.458%	5	145	+16.332%
2024-12-17	246.2300	246.2300	246.2300	246.2300	+3.219%	1	150	+28.498%
2024-12-16	243.1000	243.1000	238.5500	238.5500	-7.532%	4	147	+32.635%
2024-12-12	257.9800	257.9800	257.9800	257.9800	-3.015%	1	147	+22.645%
2024-12-11	265.2000	266.0000	265.2000	266.0000	-1.500%	2	147	+18.947%
2024-12-10	277.9300	279.5500	270.0500	270.0500	-5.418%	13	149	+17.163%
2024-12-09	279.4400	285.8500	279.4400	285.5200	-0.481%	22	140	+10.815%
2024-12-05	275.0000	286.9000	270.0000	286.9000	+1.332%	6	149	+10.282%
2024-12-04	283.8400	283.8400	282.2900	283.1300	-4.225%	9	145	+11.751%
2024-11-25	295.6200	295.6200	295.6200	295.6200	+1.984%	4	136	+7.029%
2024-11-22	289.8700	289.8700	289.8700	289.8700	-4.711%	8	140	+9.152%
2024-11-21	289.5600	304.5000	283.9100	304.2000	+9.032%	115	136	+4.011%
2024-11-20	280.0000	280.0500	269.7700	279.0000	+2.589%	19	33	+13.405%
2024-11-19	271.9600	271.9600	271.9600	271.9600	-3.203%	1	38	+16.341%
2024-11-18	287.3300	287.7500	280.9600	280.9600	-2.173%	7	39	+12.614%
2024-11-15	288.9600	288.9600	287.2000	287.2000	-1.170%	6	38	+10.167%
2024-11-14	288.3000	294.3500	288.3000	290.6000	+0.127%	9	39	+8.878%
2024-11-13	272.9600	290.2300	272.9600	290.2300	+7.421%	6	39	+9.017%
2024-11-12	273.0000	273.3600	270.1800	270.1800	-1.239%	51	39	+17.107%
2024-11-11	273.5700	273.5700	273.5700	273.5700	-5.957%	1	41	+15.656%
2024-11-08	292.0000	292.0000	290.9000	290.9000	-0.285%	8	41	+8.766%
2024-11-07	291.7300	291.7300	291.7300	291.7300	-6.226%	1	41	+8.456%
2024-11-01	311.9500	311.9500	311.1000	311.1000	+5.390%	4	40	+1.704%
2024-10-29	293.6000	295.2800	292.8000	295.1900	0.000%	40	40	+7.185%