Dark

MSTR20270115P1000
MSTR Jan 15 2027 1000.00 Put (MSTR270115P01000000)
option OPRA

Inactive

May 4, 2026

816.12-2.265%(-18.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-04	816.1200	816.1200	816.1200	816.1200	-2.265%	1	4	0.000%
2026-04-30	834.4000	835.0300	834.4000	835.0300	-2.937%	15	4	-2.265%
2026-04-15	860.3000	860.3000	860.3000	860.3000	-0.184%	1	4	-5.135%
2026-03-02	861.7900	861.8900	861.7900	861.8900	-0.731%	4	4	-5.310%
2026-02-06	868.1900	868.2400	868.1900	868.2400	-2.418%	4	4	-6.003%
2026-02-05	889.7500	889.7500	889.7500	889.7500	+2.560%	1	4	-8.275%
2026-02-03	867.5800	867.5800	867.5400	867.5400	+1.716%	3	5	-5.927%
2026-01-30	852.9500	852.9500	852.9000	852.9000	-0.494%	30	5	-4.312%
2026-01-29	857.1300	857.1300	857.1300	857.1300	+2.521%	5	5	-4.785%
2026-01-27	836.0000	836.0500	836.0000	836.0500	-0.125%	20	5	-2.384%
2026-01-22	837.1000	837.1000	837.1000	837.1000	+0.120%	8	5	-2.506%
2026-01-21	836.1000	836.1000	836.1000	836.1000	+0.937%	2	5	-2.390%
2026-01-16	828.3400	828.3400	828.3400	828.3400	-1.685%	3	5	-1.475%
2026-01-02	842.6400	842.6400	842.5400	842.5400	-0.819%	5	5	-3.136%
2025-12-31	849.5000	849.5000	849.5000	849.5000	+0.793%	20	5	-3.929%
2025-12-30	842.8100	842.8200	842.8100	842.8200	+0.020%	2	5	-3.168%
2025-12-29	842.5900	842.6500	842.5900	842.6500	-0.081%	3	5	-3.148%
2025-12-26	843.4200	843.4200	843.3300	843.3300	+0.036%	3	5	-3.226%
2025-12-24	843.0300	843.0300	843.0300	843.0300	+0.164%	5	5	-3.192%
2025-12-23	841.6500	841.6500	841.6500	841.6500	+0.595%	10	5	-3.033%
2025-12-19	836.7200	836.7200	836.6700	836.6700	+0.512%	3	5	-2.456%
2025-12-16	832.4500	832.4500	832.4100	832.4100	+1.193%	2	5	-1.957%
2025-12-12	822.6300	822.6300	822.6000	822.6000	+0.766%	2	5	-0.788%
2025-12-11	816.3500	816.3500	816.3500	816.3500	-0.113%	20	5	-0.028%
2025-12-09	817.2300	817.2700	817.2300	817.2700	-0.053%	2	5	-0.141%
2025-12-08	818.8300	818.8300	817.7000	817.7000	+0.595%	17	5	-0.193%
2025-12-03	812.8700	812.8700	812.8600	812.8600	-1.516%	2	5	+0.401%
2025-11-21	825.2200	825.3700	825.2200	825.3700	+6.587%	3	5	-1.121%
2025-11-12	774.3600	774.3600	774.3600	774.3600	+6.779%	1	8	+5.393%
2025-10-31	731.0000	731.0000	725.2000	725.2000	+3.289%	8	14	+12.537%
2025-10-16	701.9800	702.1100	701.9800	702.1100	+0.101%	3	107	+16.238%
2025-10-15	701.4000	701.4000	701.4000	701.4000	+0.394%	5	107	+16.356%
2025-09-26	698.6500	698.6500	698.6500	698.6500	+0.586%	1	109	+16.814%
2025-09-25	694.5800	694.5800	694.5800	694.5800	+4.282%	1	109	+17.498%
2025-09-24	665.9300	666.0600	665.9300	666.0600	-0.813%	4	109	+22.530%
2025-09-16	671.5200	671.5200	671.5200	671.5200	+0.362%	1	109	+21.533%
2025-09-15	669.1000	669.1000	669.1000	669.1000	-0.178%	1	110	+21.973%
2025-09-12	671.0000	672.0000	670.0000	670.2900	+2.060%	71	110	+21.756%
2025-08-26	656.6100	656.7600	656.6100	656.7600	+2.061%	2	156	+24.265%
2025-08-22	660.4000	660.4000	643.5000	643.5000	+0.867%	12	156	+26.825%
2025-08-18	637.9700	637.9700	637.9700	637.9700	+0.669%	1	156	+27.925%
2025-08-14	633.6000	633.7300	633.6000	633.7300	+2.628%	5	155	+28.780%
2025-08-13	617.5000	617.5000	617.5000	617.5000	-0.157%	1	169	+32.165%
2025-08-04	618.4700	618.4700	618.4700	618.4700	+6.631%	1	168	+31.958%
2025-07-18	580.0100	580.0100	580.0100	580.0100	+1.033%	2	169	+40.708%
2025-07-15	574.0800	574.0800	574.0800	574.0800	-1.863%	1	169	+42.161%
2025-07-11	584.9800	584.9800	584.9800	584.9800	-1.346%	1	169	+39.512%
2025-07-10	592.9600	592.9600	592.9600	592.9600	-3.214%	2	168	+37.635%
2025-07-07	612.6500	612.6500	612.6500	612.6500	-2.503%	1	168	+33.211%
2025-07-01	628.3800	628.3800	628.3800	628.3800	+2.914%	1	167	+29.877%
2025-06-30	610.5900	610.5900	610.5900	610.5900	-0.838%	1	166	+33.661%
2025-06-27	615.6900	615.7500	615.6900	615.7500	-0.751%	3	165	+32.541%
2025-06-25	620.6000	620.6000	620.4100	620.4100	-1.265%	2	165	+31.545%
2025-06-11	628.7000	628.7000	628.3600	628.3600	-3.638%	2	166	+29.881%
2025-05-06	652.0800	652.0800	652.0800	652.0800	+1.248%	2	167	+25.156%
2025-05-01	644.0400	644.0400	644.0400	644.0400	-2.122%	1	168	+26.719%
2025-04-29	660.0000	660.0000	658.0000	658.0000	-1.207%	2	168	+24.030%
2025-04-25	666.0400	666.0400	666.0400	666.0400	-12.477%	2	167	+22.533%
2025-04-09	760.9900	760.9900	760.9900	760.9900	+5.539%	1	167	+7.245%
2025-04-04	721.0500	721.0500	721.0500	721.0500	+1.408%	2	166	+13.185%
2025-04-01	710.3600	711.0400	710.3600	711.0400	-1.082%	3	167	+14.778%
2025-03-28	707.8500	718.8200	706.1400	718.8200	+4.537%	6	167	+13.536%
2025-03-27	687.6200	687.6200	687.6200	687.6200	+0.347%	1	169	+18.688%
2025-03-26	685.2400	685.2400	685.2400	685.2400	+0.889%	1	170	+19.100%
2025-03-25	682.0000	682.0000	679.2000	679.2000	-1.599%	2	171	+20.159%
2025-03-24	690.2400	690.2400	690.2400	690.2400	-5.140%	1	171	+18.237%
2025-03-18	735.0000	737.3000	727.6400	727.6400	+0.579%	310	172	+12.160%
2025-03-17	723.4500	723.4500	723.4500	723.4500	-1.545%	2	457	+12.809%
2025-03-14	734.8000	734.8000	734.8000	734.8000	-3.691%	2	457	+11.067%
2025-03-11	763.0000	763.0000	762.9600	762.9600	+0.186%	2	457	+6.968%
2025-03-10	761.5400	761.5400	761.5400	761.5400	+6.534%	1	457	+7.167%
2025-03-06	718.3200	718.3200	714.8300	714.8300	-0.891%	2	457	+14.170%
2025-03-05	734.0000	734.0000	721.2600	721.2600	-1.400%	2	458	+13.152%
2025-03-04	731.5000	731.5000	731.5000	731.5000	+0.083%	1	459	+11.568%
2025-03-03	730.8900	730.8900	730.8900	730.8900	-4.580%	1	459	+11.661%
2025-02-28	765.9700	765.9700	765.9700	765.9700	+2.677%	10	459	+6.547%
2025-02-27	746.0000	746.0000	746.0000	746.0000	-0.947%	1	454	+9.399%
2025-02-25	741.6800	754.6600	741.6800	753.1300	+9.786%	5	450	+8.364%
2025-02-05	686.0000	686.0000	686.0000	686.0000	+0.604%	2	450	+18.968%
2025-01-31	682.0400	682.0400	681.8800	681.8800	-0.135%	6	450	+19.687%
2025-01-30	682.8000	682.8000	682.8000	682.8000	+0.294%	1	451	+19.525%
2025-01-16	681.7500	681.7500	680.8000	680.8000	+0.265%	4	451	+19.877%
2025-01-15	681.2000	681.2000	679.0000	679.0000	-3.544%	3	450	+20.194%
2025-01-10	704.3000	710.0000	703.9500	703.9500	+2.400%	10	451	+15.934%
2025-01-06	691.5500	691.5500	687.4500	687.4500	-1.162%	11	448	+18.717%
2025-01-03	695.5200	695.5300	695.5200	695.5300	-4.513%	20	447	+17.338%
2024-12-31	709.0000	728.4000	709.0000	728.4000	+2.742%	16	443	+12.043%
2024-12-30	710.0000	710.0000	707.4500	708.9600	+1.141%	7	443	+15.115%
2024-12-27	704.0900	704.0900	700.9600	700.9600	-1.563%	8	443	+16.429%
2024-12-19	690.0000	712.0900	690.0000	712.0900	+5.681%	2	443	+14.609%
2024-12-18	673.6700	674.0800	673.1900	673.8100	+1.094%	170	441	+21.120%
2024-12-17	660.8000	666.5200	660.8000	666.5200	-0.883%	14	271	+22.445%
2024-12-12	671.6300	672.4600	671.6300	672.4600	-1.478%	2	258	+21.363%
2024-12-11	682.5500	682.5500	682.5500	682.5500	-2.388%	1	257	+19.569%
2024-12-06	700.7500	703.4100	699.2500	699.2500	-1.916%	6	257	+16.714%
2024-12-05	712.9100	712.9100	712.9100	712.9100	+0.684%	1	255	+14.477%
2024-12-04	712.0000	712.0000	707.6500	708.0700	-0.671%	18	254	+15.260%
2024-11-29	712.7300	712.8500	712.7300	712.8500	-1.124%	20	241	+14.487%
2024-11-27	723.7800	723.8000	720.1500	720.9500	-1.031%	122	130	+13.201%
2024-11-26	716.7000	728.4600	716.7000	728.4600	+0.914%	105	130	+12.034%
2024-11-25	726.8500	726.8500	721.8600	721.8600	+0.552%	25	26	+13.058%
2024-11-22	716.0000	717.9000	716.0000	717.9000	0.000%	4	2	+13.682%