Dark

MSTR20271217P10
MSTR Dec 17 2027 10.00 Put (MSTR271217P00010000)
option OPRA

EOD

Jun 30, 2026

1.33+1.527%(+0.02)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.2700	1.3300	1.2700	1.3300	+1.527%	10	1,941	0.000%
2026-06-29	1.5400	1.5400	1.3100	1.3100	+1.550%	34	1,941	+1.527%
2026-06-25	1.2000	1.3000	1.2000	1.2900	+29.000%	23	1,975	+3.101%
2026-06-24	0.8100	1.0000	0.8100	1.0000	+25.000%	4	1,953	+33.000%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,951	+66.250%
2026-06-09	0.8000	0.9000	0.8000	0.9000	+30.435%	2	1,951	+47.778%
2026-06-05	0.6900	0.6900	0.6900	0.6900	-1.429%	20	1,951	+92.754%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+6.061%	1	1,971	+90.000%
2026-06-03	0.6600	0.6600	0.6600	0.6600	0.000%	4	1,971	+101.515%
2026-06-02	0.5900	0.6600	0.5900	0.6600	+65.000%	2	1,967	+101.515%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-20.000%	100	1,966	+232.500%
2026-05-28	0.5000	0.5000	0.5000	0.5000	0.000%	100	1,966	+166.000%
2026-05-26	0.4800	0.5100	0.4800	0.5000	+4.167%	72	1,966	+166.000%
2026-05-21	0.4900	0.4900	0.4800	0.4800	-2.041%	5	2,038	+177.083%
2026-05-20	0.5000	0.5000	0.4900	0.4900	-3.922%	6	2,038	+171.429%
2026-05-19	0.5000	0.5100	0.5000	0.5100	0.000%	10	2,055	+160.784%
2026-05-15	0.5100	0.5100	0.5100	0.5100	+2.000%	1	2,055	+160.784%
2026-05-14	0.5100	0.5100	0.5000	0.5000	-1.961%	3	2,056	+166.000%
2026-05-13	0.5100	0.5100	0.5100	0.5100	0.000%	3	2,062	+160.784%
2026-05-12	0.5100	0.5100	0.5100	0.5100	+4.082%	8	2,062	+160.784%
2026-05-11	0.5100	0.5100	0.4900	0.4900	-3.922%	16	2,062	+171.429%
2026-05-08	0.5500	0.5500	0.5100	0.5100	-7.273%	19	2,086	+160.784%
2026-05-07	0.5500	0.5500	0.5500	0.5500	+1.852%	3	2,104	+141.818%
2026-05-06	0.5300	0.5400	0.5300	0.5400	+1.887%	20	2,107	+146.296%
2026-05-05	0.5300	0.5400	0.5000	0.5300	-3.636%	79	2,127	+150.943%
2026-05-04	0.5600	0.5600	0.5500	0.5500	-8.333%	22	2,204	+141.818%
2026-04-30	0.6000	0.6000	0.6000	0.6000	-1.639%	6	2,226	+121.667%
2026-04-29	0.6100	0.6100	0.6100	0.6100	+19.608%	1	2,229	+118.033%
2026-04-27	0.5100	0.5100	0.5100	0.5100	-37.805%	200	2,229	+160.784%
2026-04-09	0.8200	0.8200	0.8200	0.8200	-13.684%	1	2,029	+62.195%
2026-04-02	0.9500	0.9500	0.9500	0.9500	+3.261%	1	2,027	+40.000%
2026-03-31	0.9200	0.9200	0.9200	0.9200	+2.222%	1	2,027	+44.565%
2026-03-30	0.6600	0.9000	0.6600	0.9000	+9.756%	2	2,026	+47.778%
2026-03-27	0.8200	0.8200	0.8200	0.8200	+2.500%	1	2,025	+62.195%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-1.235%	1	2,024	+66.250%
2026-03-19	0.8100	0.8100	0.8100	0.8100	-4.706%	1	2,023	+64.198%
2026-03-18	0.7500	0.8500	0.7500	0.8500	+21.429%	17	2,022	+56.471%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-20.455%	1	2,005	+90.000%
2026-03-12	0.8800	0.8800	0.8800	0.8800	-2.222%	1	2,005	+51.136%
2026-03-11	0.8500	0.9000	0.8500	0.9000	+2.273%	5	2,004	+47.778%
2026-03-10	0.8700	0.8800	0.8700	0.8800	-7.368%	4	1,999	+51.136%
2026-03-09	0.9500	0.9500	0.9500	0.9500	-2.062%	1	1,995	+40.000%
2026-03-06	0.9800	0.9800	0.9700	0.9700	+3.191%	2	1,994	+37.113%
2026-03-05	0.9000	0.9500	0.8300	0.9400	-3.093%	10	1,992	+41.489%
2026-03-04	0.9800	0.9800	0.8500	0.9700	+7.778%	3	1,988	+37.113%
2026-02-13	1.1500	1.1500	0.9000	0.9000	-23.729%	13	1,988	+47.778%
2026-02-12	1.1800	1.1800	1.1800	1.1800	+2.609%	1	1,988	+12.712%
2026-02-11	0.9000	1.1500	0.9000	1.1500	+12.745%	18	1,987	+15.652%
2026-02-10	1.1100	1.1100	1.0200	1.0200	-3.774%	16	1,983	+30.392%
2026-02-09	1.2400	1.2400	1.0500	1.0600	-14.516%	58	1,978	+25.472%
2026-02-06	1.2500	1.4600	1.2400	1.2400	-22.981%	318	1,953	+7.258%
2026-02-05	1.1000	1.7500	1.1000	1.6100	+53.333%	12	1,710	-17.391%
2026-02-04	0.8900	1.0500	0.8900	1.0500	+23.529%	20	1,704	+26.667%
2026-02-03	0.8000	0.8700	0.8000	0.8500	+8.974%	3	1,688	+56.471%
2026-02-02	0.7100	0.7800	0.6200	0.7800	+4.000%	35	1,686	+70.513%
2026-01-30	0.7300	0.7500	0.7300	0.7500	+7.143%	3	1,667	+77.333%
2026-01-29	0.7000	0.7000	0.7000	0.7000	+11.111%	1	1,665	+90.000%
2026-01-23	0.6400	0.6400	0.6300	0.6300	-10.000%	40	1,665	+111.111%
2026-01-20	0.6100	0.7000	0.6100	0.7000	0.000%	11	1,665	+90.000%
2026-01-16	0.7000	0.7000	0.7000	0.7000	0.000%	2	1,663	+90.000%
2026-01-15	0.7000	0.7000	0.7000	0.7000	+12.903%	1	1,663	+90.000%
2026-01-13	0.6200	0.6200	0.6200	0.6200	-10.145%	10	1,662	+114.516%
2025-12-26	0.6900	0.6900	0.6900	0.6900	-13.750%	1	1,662	+92.754%
2025-12-24	0.7500	0.8000	0.7400	0.8000	-3.614%	58	1,615	+66.250%
2025-12-23	0.8300	0.8300	0.8300	0.8300	+7.792%	1	1,615	+60.241%
2025-12-22	0.7700	0.7700	0.7700	0.7700	-8.333%	1	1,614	+72.727%
2025-12-18	0.8300	0.8500	0.8100	0.8400	+2.439%	35	1,613	+58.333%
2025-12-17	0.8100	0.8200	0.8100	0.8200	-1.205%	2	1,594	+62.195%
2025-12-15	0.8500	0.8500	0.6600	0.8300	-3.488%	9	1,592	+60.241%
2025-12-12	0.8600	0.8600	0.8600	0.8600	+14.667%	1	1,586	+54.651%
2025-12-11	0.9000	0.9000	0.6500	0.7500	-2.597%	5	1,585	+77.333%
2025-12-10	0.7600	0.7700	0.6800	0.7700	-11.494%	11	1,584	+72.727%
2025-12-09	0.8700	0.8700	0.8700	0.8700	+10.127%	1	1,577	+52.874%
2025-12-08	0.7700	0.7900	0.7700	0.7900	-2.469%	4	1,576	+68.354%
2025-12-05	0.8100	0.8100	0.8100	0.8100	-7.955%	1	1,576	+64.198%
2025-12-04	0.8800	0.8800	0.8800	0.8800	+20.548%	1	1,575	+51.136%
2025-12-03	1.0000	1.0500	0.7300	0.7300	-35.398%	3	1,574	+82.192%
2025-12-02	1.1300	1.1300	1.1300	1.1300	+11.881%	1	1,571	+17.699%
2025-12-01	1.0200	1.0300	0.8900	1.0100	+3.061%	95	1,570	+31.683%
2025-11-25	0.9800	0.9800	0.9800	0.9800	+8.889%	1	1,495	+35.714%
2025-11-24	0.9800	0.9800	0.9000	0.9000	-10.891%	301	1,494	+47.778%
2025-11-21	1.0700	1.1400	0.9900	1.0100	+8.602%	15	1,194	+31.683%
2025-11-20	0.9300	0.9300	0.9300	0.9300	-1.064%	2	1,186	+43.011%
2025-11-19	0.8200	0.9400	0.8200	0.9400	+16.049%	8	1,184	+41.489%
2025-11-17	0.8000	0.8200	0.8000	0.8100	0.000%	107	1,176	+64.198%
2025-11-14	0.7800	0.8400	0.5000	0.8100	+8.000%	61	1,070	+64.198%
2025-11-13	0.7600	0.7600	0.7500	0.7500	0.000%	2	1,014	+77.333%
2025-11-11	0.7700	0.7700	0.7500	0.7500	-1.316%	18	1,012	+77.333%
2025-11-10	0.7500	0.7600	0.7000	0.7600	+8.571%	27	994	+75.000%
2025-11-07	0.7000	0.8800	0.7000	0.7000	-1.408%	313	967	+90.000%
2025-10-31	0.7100	0.7100	0.7100	0.7100	+18.333%	1	657	+87.324%
2025-10-21	0.6000	0.6000	0.6000	0.6000	-9.091%	1	656	+121.667%
2025-10-16	0.6600	0.6600	0.6600	0.6600	+32.000%	2	655	+101.515%
2025-10-10	0.5000	0.5000	0.5000	0.5000	-9.091%	10	653	+166.000%
2025-09-09	0.5500	0.5500	0.5500	0.5500	-5.172%	1	643	+141.818%
2025-09-08	0.5800	0.5800	0.5800	0.5800	0.000%	5	644	+129.310%
2025-09-05	0.5800	0.5800	0.5800	0.5800	-7.937%	2	649	+129.310%
2025-09-04	0.5000	0.6300	0.5000	0.6300	+5.000%	4	647	+111.111%
2025-09-02	0.6000	0.6000	0.6000	0.6000	+22.449%	5	646	+121.667%
2025-08-26	0.5900	0.5900	0.4900	0.4900	-23.438%	2	641	+171.429%
2025-08-18	0.6400	0.6400	0.6400	0.6400	-5.882%	2	641	+107.813%
2025-08-06	0.6800	0.6800	0.6800	0.6800	+6.250%	2	639	+95.588%
2025-08-04	0.6400	0.6400	0.6400	0.6400	+52.381%	2	637	+107.813%
2025-08-01	0.4200	0.4200	0.4200	0.4200	-14.286%	1	635	+216.667%
2025-07-29	0.5200	0.5200	0.4900	0.4900	-25.758%	20	634	+171.429%
2025-07-25	0.6600	0.6600	0.6600	0.6600	+6.452%	9	652	+101.515%
2025-07-24	0.6200	0.6200	0.6200	0.6200	0.000%	1	652	+114.516%
2025-07-23	0.6200	0.6200	0.6200	0.6200	0.000%	3	652	+114.516%
2025-07-22	0.6200	0.6200	0.6200	0.6200	-22.500%	19	652	+114.516%
2025-07-11	0.8000	0.8000	0.8000	0.8000	-2.439%	300	650	+66.250%
2025-07-09	0.8200	0.8200	0.8200	0.8200	-9.890%	5	350	+62.195%
2025-07-08	0.9100	0.9100	0.9000	0.9100	+15.190%	3	345	+46.154%
2025-07-07	0.7900	0.7900	0.7900	0.7900	-13.187%	2	342	+68.354%
2025-07-03	0.9000	0.9100	0.9000	0.9100	+1.111%	2	338	+46.154%
2025-07-02	0.9000	0.9000	0.9000	0.9000	-4.255%	4	338	+47.778%
2025-07-01	0.9400	0.9400	0.9400	0.9400	+17.500%	100	334	+41.489%
2025-06-30	0.8000	0.8000	0.8000	0.8000	0.000%	2	234	+66.250%
2025-06-26	0.9500	0.9500	0.8000	0.8000	-11.111%	200	232	+66.250%
2025-06-25	0.9500	0.9500	0.9000	0.9000	0.000%	3	32	+47.778%
2025-06-24	0.9000	0.9000	0.9000	0.9000	0.000%	1	29	+47.778%
2025-06-18	0.8500	0.9000	0.8500	0.9000	+5.882%	2	26	+47.778%
2025-06-11	0.8500	0.8500	0.8500	0.8500	-5.556%	2	26	+56.471%
2025-06-10	0.9000	0.9000	0.9000	0.9000	-25.000%	3	24	+47.778%
2025-05-29	1.2000	1.2000	1.2000	1.2000	-2.439%	3	21	+10.833%
2025-05-27	1.0000	1.2300	0.9900	1.2300	0.000%	23	20	+8.130%