Dark

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

EOD

Aug 17, 2026

0.6500+3.175%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.6500	0.6500	0.6500	0.6500	+3.175%	1	2,028	0.000%
2026-08-06	0.6300	0.6300	0.6300	0.6300	-16.000%	1	2,027	+3.175%
2026-08-05	0.6900	0.7500	0.6900	0.7500	+15.385%	2	2,026	-13.333%
2026-08-04	0.6500	0.6500	0.6500	0.6500	-18.750%	1	2,025	0.000%
2026-07-29	0.8000	0.8000	0.8000	0.8000	-18.367%	1	2,025	-18.750%
2026-07-09	1.0000	1.0000	0.8400	0.9800	-10.909%	310	2,025	-33.673%
2026-07-07	1.1000	1.1000	1.1000	1.1000	-17.293%	91	2,032	-40.909%
2026-06-30	1.2700	1.3300	1.2700	1.3300	+1.527%	10	1,941	-51.128%
2026-06-29	1.5400	1.5400	1.3100	1.3100	+1.550%	34	1,941	-50.382%
2026-06-25	1.2000	1.3000	1.2000	1.2900	+29.000%	23	1,975	-49.612%
2026-06-24	0.8100	1.0000	0.8100	1.0000	+25.000%	4	1,953	-35.000%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-11.111%	1	1,951	-18.750%
2026-06-09	0.8000	0.9000	0.8000	0.9000	+30.435%	2	1,951	-27.778%
2026-06-05	0.6900	0.6900	0.6900	0.6900	-1.429%	20	1,951	-5.797%
2026-06-04	0.7000	0.7000	0.7000	0.7000	+6.061%	1	1,971	-7.143%
2026-06-03	0.6600	0.6600	0.6600	0.6600	0.000%	4	1,971	-1.515%
2026-06-02	0.5900	0.6600	0.5900	0.6600	+65.000%	2	1,967	-1.515%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-20.000%	100	1,966	+62.500%
2026-05-28	0.5000	0.5000	0.5000	0.5000	0.000%	100	1,966	+30.000%
2026-05-26	0.4800	0.5100	0.4800	0.5000	+4.167%	72	1,966	+30.000%
2026-05-21	0.4900	0.4900	0.4800	0.4800	-2.041%	5	2,038	+35.417%
2026-05-20	0.5000	0.5000	0.4900	0.4900	-3.922%	6	2,038	+32.653%
2026-05-19	0.5000	0.5100	0.5000	0.5100	0.000%	10	2,055	+27.451%
2026-05-15	0.5100	0.5100	0.5100	0.5100	+2.000%	1	2,055	+27.451%
2026-05-14	0.5100	0.5100	0.5000	0.5000	-1.961%	3	2,056	+30.000%
2026-05-13	0.5100	0.5100	0.5100	0.5100	0.000%	3	2,062	+27.451%
2026-05-12	0.5100	0.5100	0.5100	0.5100	+4.082%	8	2,062	+27.451%
2026-05-11	0.5100	0.5100	0.4900	0.4900	-3.922%	16	2,062	+32.653%
2026-05-08	0.5500	0.5500	0.5100	0.5100	-7.273%	19	2,086	+27.451%
2026-05-07	0.5500	0.5500	0.5500	0.5500	+1.852%	3	2,104	+18.182%
2026-05-06	0.5300	0.5400	0.5300	0.5400	+1.887%	20	2,107	+20.370%
2026-05-05	0.5300	0.5400	0.5000	0.5300	-3.636%	79	2,127	+22.642%
2026-05-04	0.5600	0.5600	0.5500	0.5500	-8.333%	22	2,204	+18.182%
2026-04-30	0.6000	0.6000	0.6000	0.6000	-1.639%	6	2,226	+8.333%
2026-04-29	0.6100	0.6100	0.6100	0.6100	+19.608%	1	2,229	+6.557%
2026-04-27	0.5100	0.5100	0.5100	0.5100	-37.805%	200	2,229	+27.451%
2026-04-09	0.8200	0.8200	0.8200	0.8200	-13.684%	1	2,029	-20.732%
2026-04-02	0.9500	0.9500	0.9500	0.9500	+3.261%	1	2,027	-31.579%
2026-03-31	0.9200	0.9200	0.9200	0.9200	+2.222%	1	2,027	-29.348%
2026-03-30	0.6600	0.9000	0.6600	0.9000	+9.756%	2	2,026	-27.778%
2026-03-27	0.8200	0.8200	0.8200	0.8200	+2.500%	1	2,025	-20.732%
2026-03-26	0.8000	0.8000	0.8000	0.8000	-1.235%	1	2,024	-18.750%
2026-03-19	0.8100	0.8100	0.8100	0.8100	-4.706%	1	2,023	-19.753%
2026-03-18	0.7500	0.8500	0.7500	0.8500	+21.429%	17	2,022	-23.529%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-20.455%	1	2,005	-7.143%
2026-03-12	0.8800	0.8800	0.8800	0.8800	-2.222%	1	2,005	-26.136%
2026-03-11	0.8500	0.9000	0.8500	0.9000	+2.273%	5	2,004	-27.778%
2026-03-10	0.8700	0.8800	0.8700	0.8800	-7.368%	4	1,999	-26.136%
2026-03-09	0.9500	0.9500	0.9500	0.9500	-2.062%	1	1,995	-31.579%
2026-03-06	0.9800	0.9800	0.9700	0.9700	+3.191%	2	1,994	-32.990%
2026-03-05	0.9000	0.9500	0.8300	0.9400	-3.093%	10	1,992	-30.851%
2026-03-04	0.9800	0.9800	0.8500	0.9700	+7.778%	3	1,988	-32.990%
2026-02-13	1.1500	1.1500	0.9000	0.9000	-23.729%	13	1,988	-27.778%
2026-02-12	1.1800	1.1800	1.1800	1.1800	+2.609%	1	1,988	-44.915%
2026-02-11	0.9000	1.1500	0.9000	1.1500	+12.745%	18	1,987	-43.478%
2026-02-10	1.1100	1.1100	1.0200	1.0200	-3.774%	16	1,983	-36.275%
2026-02-09	1.2400	1.2400	1.0500	1.0600	-14.516%	58	1,978	-38.679%
2026-02-06	1.2500	1.4600	1.2400	1.2400	-22.981%	318	1,953	-47.581%
2026-02-05	1.1000	1.7500	1.1000	1.6100	+53.333%	12	1,710	-59.627%
2026-02-04	0.8900	1.0500	0.8900	1.0500	+23.529%	20	1,704	-38.095%
2026-02-03	0.8000	0.8700	0.8000	0.8500	+8.974%	3	1,688	-23.529%
2026-02-02	0.7100	0.7800	0.6200	0.7800	+4.000%	35	1,686	-16.667%
2026-01-30	0.7300	0.7500	0.7300	0.7500	+7.143%	3	1,667	-13.333%
2026-01-29	0.7000	0.7000	0.7000	0.7000	+11.111%	1	1,665	-7.143%
2026-01-23	0.6400	0.6400	0.6300	0.6300	-10.000%	40	1,665	+3.175%
2026-01-20	0.6100	0.7000	0.6100	0.7000	0.000%	11	1,665	-7.143%
2026-01-16	0.7000	0.7000	0.7000	0.7000	0.000%	2	1,663	-7.143%
2026-01-15	0.7000	0.7000	0.7000	0.7000	+12.903%	1	1,663	-7.143%
2026-01-13	0.6200	0.6200	0.6200	0.6200	-10.145%	10	1,662	+4.839%
2025-12-26	0.6900	0.6900	0.6900	0.6900	-13.750%	1	1,662	-5.797%
2025-12-24	0.7500	0.8000	0.7400	0.8000	-3.614%	58	1,615	-18.750%
2025-12-23	0.8300	0.8300	0.8300	0.8300	+7.792%	1	1,615	-21.687%
2025-12-22	0.7700	0.7700	0.7700	0.7700	-8.333%	1	1,614	-15.584%
2025-12-18	0.8300	0.8500	0.8100	0.8400	+2.439%	35	1,613	-22.619%
2025-12-17	0.8100	0.8200	0.8100	0.8200	-1.205%	2	1,594	-20.732%
2025-12-15	0.8500	0.8500	0.6600	0.8300	-3.488%	9	1,592	-21.687%
2025-12-12	0.8600	0.8600	0.8600	0.8600	+14.667%	1	1,586	-24.419%
2025-12-11	0.9000	0.9000	0.6500	0.7500	-2.597%	5	1,585	-13.333%
2025-12-10	0.7600	0.7700	0.6800	0.7700	-11.494%	11	1,584	-15.584%
2025-12-09	0.8700	0.8700	0.8700	0.8700	+10.127%	1	1,577	-25.287%
2025-12-08	0.7700	0.7900	0.7700	0.7900	-2.469%	4	1,576	-17.722%
2025-12-05	0.8100	0.8100	0.8100	0.8100	-7.955%	1	1,576	-19.753%
2025-12-04	0.8800	0.8800	0.8800	0.8800	+20.548%	1	1,575	-26.136%
2025-12-03	1.0000	1.0500	0.7300	0.7300	-35.398%	3	1,574	-10.959%
2025-12-02	1.1300	1.1300	1.1300	1.1300	+11.881%	1	1,571	-42.478%
2025-12-01	1.0200	1.0300	0.8900	1.0100	+3.061%	95	1,570	-35.644%
2025-11-25	0.9800	0.9800	0.9800	0.9800	+8.889%	1	1,495	-33.673%
2025-11-24	0.9800	0.9800	0.9000	0.9000	-10.891%	301	1,494	-27.778%
2025-11-21	1.0700	1.1400	0.9900	1.0100	+8.602%	15	1,194	-35.644%
2025-11-20	0.9300	0.9300	0.9300	0.9300	-1.064%	2	1,186	-30.108%
2025-11-19	0.8200	0.9400	0.8200	0.9400	+16.049%	8	1,184	-30.851%
2025-11-17	0.8000	0.8200	0.8000	0.8100	0.000%	107	1,176	-19.753%
2025-11-14	0.7800	0.8400	0.5000	0.8100	+8.000%	61	1,070	-19.753%
2025-11-13	0.7600	0.7600	0.7500	0.7500	0.000%	2	1,014	-13.333%
2025-11-11	0.7700	0.7700	0.7500	0.7500	-1.316%	18	1,012	-13.333%
2025-11-10	0.7500	0.7600	0.7000	0.7600	+8.571%	27	994	-14.474%
2025-11-07	0.7000	0.8800	0.7000	0.7000	-1.408%	313	967	-7.143%
2025-10-31	0.7100	0.7100	0.7100	0.7100	+18.333%	1	657	-8.451%
2025-10-21	0.6000	0.6000	0.6000	0.6000	-9.091%	1	656	+8.333%
2025-10-16	0.6600	0.6600	0.6600	0.6600	+32.000%	2	655	-1.515%
2025-10-10	0.5000	0.5000	0.5000	0.5000	-9.091%	10	653	+30.000%
2025-09-09	0.5500	0.5500	0.5500	0.5500	-5.172%	1	643	+18.182%
2025-09-08	0.5800	0.5800	0.5800	0.5800	0.000%	5	644	+12.069%
2025-09-05	0.5800	0.5800	0.5800	0.5800	-7.937%	2	649	+12.069%
2025-09-04	0.5000	0.6300	0.5000	0.6300	+5.000%	4	647	+3.175%
2025-09-02	0.6000	0.6000	0.6000	0.6000	+22.449%	5	646	+8.333%
2025-08-26	0.5900	0.5900	0.4900	0.4900	-23.438%	2	641	+32.653%
2025-08-18	0.6400	0.6400	0.6400	0.6400	-5.882%	2	641	+1.563%
2025-08-06	0.6800	0.6800	0.6800	0.6800	+6.250%	2	639	-4.412%
2025-08-04	0.6400	0.6400	0.6400	0.6400	+52.381%	2	637	+1.563%
2025-08-01	0.4200	0.4200	0.4200	0.4200	-14.286%	1	635	+54.762%
2025-07-29	0.5200	0.5200	0.4900	0.4900	-25.758%	20	634	+32.653%
2025-07-25	0.6600	0.6600	0.6600	0.6600	+6.452%	9	652	-1.515%
2025-07-24	0.6200	0.6200	0.6200	0.6200	0.000%	1	652	+4.839%
2025-07-23	0.6200	0.6200	0.6200	0.6200	0.000%	3	652	+4.839%
2025-07-22	0.6200	0.6200	0.6200	0.6200	-22.500%	19	652	+4.839%
2025-07-11	0.8000	0.8000	0.8000	0.8000	-2.439%	300	650	-18.750%
2025-07-09	0.8200	0.8200	0.8200	0.8200	-9.890%	5	350	-20.732%
2025-07-08	0.9100	0.9100	0.9000	0.9100	+15.190%	3	345	-28.571%
2025-07-07	0.7900	0.7900	0.7900	0.7900	-13.187%	2	342	-17.722%
2025-07-03	0.9000	0.9100	0.9000	0.9100	+1.111%	2	338	-28.571%
2025-07-02	0.9000	0.9000	0.9000	0.9000	-4.255%	4	338	-27.778%
2025-07-01	0.9400	0.9400	0.9400	0.9400	+17.500%	100	334	-30.851%
2025-06-30	0.8000	0.8000	0.8000	0.8000	0.000%	2	234	-18.750%
2025-06-26	0.9500	0.9500	0.8000	0.8000	-11.111%	200	232	-18.750%
2025-06-25	0.9500	0.9500	0.9000	0.9000	0.000%	3	32	-27.778%
2025-06-24	0.9000	0.9000	0.9000	0.9000	0.000%	1	29	-27.778%
2025-06-18	0.8500	0.9000	0.8500	0.9000	+5.882%	2	26	-27.778%
2025-06-11	0.8500	0.8500	0.8500	0.8500	-5.556%	2	26	-23.529%
2025-06-10	0.9000	0.9000	0.9000	0.9000	-25.000%	3	24	-27.778%
2025-05-29	1.2000	1.2000	1.2000	1.2000	-2.439%	3	21	-45.833%
2025-05-27	1.0000	1.2300	0.9900	1.2300	0.000%	23	20	-47.154%