Dark

MSTR20270115P1080
MSTR Jan 15 2027 1080.00 Put (MSTR270115P01080000)
option OPRA

Inactive

May 28, 2026

933.12+1.508%(+13.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-28	933.1200	933.1200	933.1200	933.1200	+1.508%	1	26	0.000%
2026-05-26	919.2600	919.2600	919.2600	919.2600	-0.297%	1	26	+1.508%
2026-01-28	922.0000	922.0000	922.0000	922.0000	+2.217%	1	26	+1.206%
2025-12-12	901.0000	902.0000	901.0000	902.0000	+0.222%	12	26	+3.450%
2025-12-11	900.0000	900.0000	900.0000	900.0000	-2.174%	6	26	+3.680%
2025-12-01	920.0000	920.0000	920.0000	920.0000	+1.770%	1	26	+1.426%
2025-11-21	903.0000	904.0000	903.0000	904.0000	+3.504%	2	26	+3.221%
2025-11-14	875.8500	875.8500	872.9300	873.4000	+1.924%	5	26	+6.838%
2025-11-13	856.9100	856.9100	856.9100	856.9100	+0.304%	1	26	+8.894%
2025-11-12	847.1900	854.3100	847.1900	854.3100	+1.120%	3	26	+9.225%
2025-11-11	844.6900	846.3000	844.6900	844.8500	+0.315%	4	26	+10.448%
2025-11-07	847.2200	847.2200	842.2000	842.2000	+0.262%	4	26	+10.796%
2025-11-06	840.0000	840.0000	840.0000	840.0000	+3.387%	1	26	+11.086%
2025-10-31	804.8500	812.4800	804.8500	812.4800	-1.545%	4	26	+14.848%
2025-10-30	813.3300	825.9100	810.6000	825.2300	+3.857%	60	26	+13.074%
2025-10-29	795.2000	795.7800	794.2000	794.5800	+0.587%	30	26	+17.436%
2025-10-28	783.6700	790.1200	783.6700	789.9400	+0.778%	10	26	+18.125%
2025-10-27	782.2100	783.8400	782.2100	783.8400	-1.077%	2	26	+19.045%
2025-10-24	789.2500	792.3700	789.2500	792.3700	+1.092%	16	26	+17.763%
2025-10-22	784.0100	784.0100	783.8100	783.8100	+0.015%	2	26	+19.049%
2025-10-21	785.7400	785.7400	783.6900	783.6900	-1.454%	3	24	+19.067%
2025-10-17	792.4500	795.2500	792.3400	795.2500	+3.598%	22	21	+17.337%
2025-10-14	773.0500	775.1100	767.6300	767.6300	-0.177%	3	34	+21.559%
2025-10-10	769.1800	769.4700	768.9900	768.9900	+4.737%	6	31	+21.344%
2025-10-03	728.1400	734.2100	727.8500	734.2100	-0.839%	15	25	+27.092%
2025-10-01	739.4900	740.4200	739.4900	740.4200	-2.472%	10	10	+26.026%
2025-09-30	756.8100	759.3500	756.8100	759.1900	+0.842%	12	8	+22.910%
2025-09-29	752.8500	752.8500	752.8500	752.8500	-2.631%	1	8	+23.945%
2025-09-26	773.1900	773.1900	773.1900	773.1900	+3.173%	1	8	+20.684%
2025-09-24	747.2000	749.4100	746.4200	749.4100	+0.921%	8	8	+24.514%
2025-09-22	742.5700	742.5700	742.5700	742.5700	+0.503%	1	24	+25.661%
2025-09-19	730.1700	740.2000	730.0700	738.8500	+2.051%	18	23	+26.294%
2025-09-18	730.3700	730.3700	724.0000	724.0000	-3.105%	8	5	+28.884%
2025-09-16	750.6700	751.5300	745.1500	747.2000	-1.118%	10	25	+24.882%
2025-09-15	749.5900	756.2500	749.5900	755.6500	+1.002%	10	25	+23.486%
2025-09-12	750.6400	750.6400	747.8900	748.1500	-0.715%	25	25	+24.724%
2025-09-11	753.5400	753.5400	751.1500	753.5400	-0.028%	8	25	+23.832%
2025-09-10	747.3700	755.8200	740.8900	753.7500	+0.850%	22	25	+23.797%
2025-09-05	747.4000	747.4000	747.4000	747.4000	+0.330%	1	25	+24.849%
2025-08-29	744.9400	744.9400	744.9400	744.9400	+0.651%	1	23	+25.261%
2025-08-28	740.1200	740.1200	740.1200	740.1200	+0.563%	1	23	+26.077%
2025-08-26	735.8100	735.9800	735.8100	735.9800	+0.612%	2	24	+26.786%
2025-08-22	745.7300	746.2000	731.5000	731.5000	-2.875%	24	24	+27.563%
2025-08-20	753.1500	753.1500	753.1500	753.1500	+4.654%	1	468	+23.896%
2025-08-15	720.1800	720.1800	719.6600	719.6600	+1.408%	2	544	+29.661%
2025-08-14	708.2200	709.6700	708.2200	709.6700	+2.177%	30	544	+31.486%
2025-08-13	694.5500	694.5500	694.5500	694.5500	+0.489%	1	575	+34.349%
2025-08-08	691.1700	691.1700	691.1700	691.1700	+0.724%	1	574	+35.006%
2025-07-30	686.2800	687.4500	678.9000	686.2000	+1.359%	77	574	+35.984%
2025-07-25	677.0000	677.0000	677.0000	677.0000	+3.007%	1	657	+37.832%
2025-07-18	657.5900	657.5900	657.2400	657.2400	-1.970%	10	656	+41.976%
2025-07-10	675.0000	675.0000	670.4500	670.4500	-0.237%	6	651	+39.178%
2025-07-09	684.0000	684.0000	672.0400	672.0400	-2.440%	3	654	+38.849%
2025-07-08	689.2500	689.2500	688.8500	688.8500	-2.078%	4	655	+35.461%
2025-06-24	702.2800	703.4700	702.2800	703.4700	-1.498%	11	684	+32.645%
2025-06-23	715.7700	717.0600	714.1700	714.1700	+0.247%	4	674	+30.658%
2025-06-20	710.9400	712.4100	710.9400	712.4100	-0.299%	4	672	+30.981%
2025-06-18	714.5500	714.5500	714.5500	714.5500	+2.254%	1	670	+30.588%
2025-06-12	703.8000	703.8000	698.8000	698.8000	-2.136%	2	670	+33.532%
2025-06-06	714.0500	714.0500	714.0500	714.0500	-0.010%	2	670	+30.680%
2025-06-02	714.1200	714.1200	714.1200	714.1200	-0.735%	1	669	+30.667%
2025-05-30	720.3400	720.3400	719.4100	719.4100	+1.950%	4	669	+29.706%
2025-05-23	705.6500	705.6500	705.6500	705.6500	+1.986%	2	666	+32.236%
2025-05-22	692.2000	693.3100	691.9100	691.9100	-0.123%	3	666	+34.861%
2025-05-19	692.7600	692.7600	692.7600	692.7600	-1.541%	1	665	+34.696%
2025-05-16	700.6500	703.6000	700.6500	703.6000	+0.189%	12	664	+32.621%
2025-05-13	702.2700	702.2700	702.2700	702.2700	-0.387%	1	667	+32.872%
2025-05-12	703.7200	705.0000	703.7200	705.0000	+0.522%	3	667	+32.357%
2025-05-08	706.9900	706.9900	701.3400	701.3400	-1.972%	3	664	+33.048%
2025-05-07	715.4500	715.4500	715.4500	715.4500	-0.307%	1	663	+30.424%
2025-05-01	722.0000	722.0000	717.6500	717.6500	-2.228%	4	662	+30.024%
2025-04-29	734.0000	734.0000	734.0000	734.0000	-2.329%	2	662	+27.128%
2025-04-23	751.5000	751.5000	751.5000	751.5000	-4.268%	1	662	+24.168%
2025-04-14	785.0000	785.0000	785.0000	785.0000	-3.382%	1	661	+18.869%
2025-04-10	812.4800	812.4800	812.4800	812.4800	+0.307%	1	662	+14.848%
2025-04-08	809.9900	809.9900	809.9900	809.9900	-1.514%	1	663	+15.201%
2025-04-07	822.4400	822.4400	822.4400	822.4400	+0.750%	1	663	+13.458%
2025-04-04	812.3400	816.3200	812.3400	816.3200	+1.908%	4	663	+14.308%
2025-04-03	801.0400	801.0400	801.0400	801.0400	-1.106%	1	665	+16.489%
2025-03-31	810.0000	810.0000	810.0000	810.0000	+5.237%	1	666	+15.200%
2025-03-24	764.4500	769.6900	764.4500	769.6900	-2.543%	2	667	+21.233%
2025-03-21	789.7700	789.7700	789.7700	789.7700	-1.422%	2	665	+18.151%
2025-03-18	804.9200	805.4200	801.1400	801.1600	-4.404%	1,000	664	+16.471%
2025-02-28	838.0700	838.0700	838.0700	838.0700	+1.173%	2	1,336	+11.342%
2025-02-26	828.3500	828.3500	828.3500	828.3500	+7.072%	3	1,337	+12.648%
2025-02-21	773.6400	773.6400	773.6400	773.6400	+0.774%	2	1,340	+20.614%
2025-02-19	767.7000	767.7000	767.7000	767.7000	+0.086%	1	1,339	+21.547%
2025-02-13	765.3100	767.0400	765.3100	767.0400	-0.348%	2	1,336	+21.652%
2025-02-11	766.9700	769.7200	766.9700	769.7200	-0.036%	2	1,336	+21.228%
2025-02-06	770.0000	770.0000	770.0000	770.0000	-1.119%	1	1,336	+21.184%
2025-02-03	778.7100	778.7100	778.7100	778.7100	+1.092%	1	1,337	+19.829%
2025-01-29	765.5600	770.3000	765.5600	770.3000	-0.862%	5	1,336	+21.137%
2025-01-27	767.0000	777.0000	761.6000	777.0000	+2.745%	6	1,331	+20.093%
2025-01-24	750.0000	756.2400	749.2700	756.2400	+1.919%	26	1,325	+23.389%
2025-01-23	742.0000	742.0000	742.0000	742.0000	+0.900%	1	1,312	+25.757%
2025-01-21	736.0000	736.0000	735.3800	735.3800	-2.966%	5	1,311	+26.889%
2025-01-16	763.0000	763.0000	757.8600	757.8600	+0.250%	5	1,306	+23.126%
2025-01-15	755.9700	755.9700	755.9700	755.9700	-1.284%	1	1,302	+23.433%
2025-01-07	762.0000	765.8000	762.0000	765.8000	-0.156%	2	1,303	+21.849%
2025-01-06	767.0000	767.0000	767.0000	767.0000	-2.262%	1	1,300	+21.658%
2024-12-30	784.7500	784.7500	784.7500	784.7500	+3.666%	100	1,300	+18.907%
2024-12-24	757.0000	757.0000	757.0000	757.0000	-2.699%	1	1,199	+23.266%
2024-12-23	765.0000	778.0000	765.0000	778.0000	+0.084%	5	1,199	+19.938%
2024-12-19	758.7400	777.3500	755.8500	777.3500	+1.535%	256	1,196	+20.039%
2024-12-18	745.4700	765.6000	742.9400	765.6000	+6.412%	148	1,058	+21.881%
2024-12-16	735.4500	735.4500	719.4700	719.4700	-3.814%	4	944	+29.695%
2024-12-13	748.0000	748.0000	748.0000	748.0000	+0.011%	2	944	+24.749%
2024-12-12	747.8600	747.9200	747.8600	747.9200	-0.291%	2	944	+24.762%
2024-12-11	755.5500	755.5500	750.1000	750.1000	-2.679%	17	942	+24.399%
2024-12-10	780.2100	781.4500	770.7500	770.7500	-0.123%	106	930	+21.066%
2024-12-09	774.0500	774.0500	771.1500	771.7000	-0.304%	3	883	+20.917%
2024-12-06	781.5000	782.8500	771.7500	774.0500	-1.834%	86	882	+20.550%
2024-12-05	768.0000	788.5100	764.7000	788.5100	+1.331%	56	876	+18.340%
2024-12-04	783.8000	790.7500	775.8500	778.1500	-1.150%	159	856	+19.915%
2024-12-03	791.7500	791.7500	779.4000	787.2000	-0.127%	138	729	+18.537%
2024-12-02	786.6500	788.8000	782.0500	788.2000	-0.057%	185	622	+18.386%
2024-11-29	783.1200	792.1000	776.9500	788.6500	-0.423%	298	489	+18.319%
2024-11-27	795.0000	802.7000	788.6500	792.0000	-2.535%	309	165	+17.818%
2024-11-26	790.3500	816.9700	787.3000	812.6000	+2.111%	117	165	+14.831%
2024-11-25	800.0000	800.0000	790.9500	795.8000	+0.239%	217	116	+17.256%
2024-11-22	789.3600	793.9000	789.3600	793.9000	0.000%	12	3	+17.536%