Dark

MSTR20271217P100
MSTR Dec 17 2027 100.00 Put (MSTR271217P00100000)
option OPRA

EOD

Jul 1, 2026

40.86-6.069%(-2.64)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	40.0000	40.8600	39.6500	40.8600	-6.069%	13	3,770	0.000%
2026-06-30	43.4600	45.1500	43.4600	43.5000	+5.788%	12	3,778	-6.069%
2026-06-29	43.0300	43.8100	40.7500	41.1200	-6.119%	5	3,777	-0.632%
2026-06-26	43.6800	43.8000	43.6000	43.8000	+0.806%	5	3,776	-6.712%
2026-06-25	41.4900	43.6900	41.4900	43.4500	+8.544%	35	3,777	-5.961%
2026-06-24	36.7200	40.0300	36.7200	40.0300	+12.920%	1,029	3,771	+2.073%
2026-06-23	34.9500	35.4500	34.9100	35.4500	+4.081%	3	2,783	+15.261%
2026-06-22	32.0000	34.0600	32.0000	34.0600	-2.267%	6	2,782	+19.965%
2026-06-18	33.2000	34.9200	33.0000	34.8500	+12.238%	5	2,784	+17.245%
2026-06-17	30.8800	31.0500	30.8800	31.0500	+2.138%	2	2,784	+31.594%
2026-06-16	30.1000	30.4000	30.1000	30.4000	+4.647%	4	2,784	+34.408%
2026-06-15	29.2500	29.2500	29.0500	29.0500	-6.801%	16	2,780	+40.654%
2026-06-12	31.1700	31.1700	31.1700	31.1700	-4.240%	1	2,771	+31.088%
2026-06-11	33.4300	33.4300	32.4500	32.5500	-3.897%	6	2,770	+25.530%
2026-06-09	32.2500	34.4200	32.2500	33.8700	+5.023%	33	2,766	+20.638%
2026-06-08	32.2800	32.5200	32.2500	32.2500	-5.536%	15	2,750	+26.698%
2026-06-05	32.1300	35.0000	32.1300	34.1400	+9.916%	434	2,760	+19.684%
2026-06-04	31.5000	31.5000	31.0600	31.0600	+5.646%	2	2,891	+31.552%
2026-06-03	29.2500	29.4000	29.2500	29.4000	+20.988%	2	2,890	+38.980%
2026-06-01	25.5000	25.5000	24.3000	24.3000	+0.830%	12	2,890	+68.148%
2026-05-29	24.1000	24.1000	24.1000	24.1000	-0.660%	1	2,888	+69.544%
2026-05-28	23.9600	25.0000	23.9600	24.2600	+14.704%	16	2,888	+68.425%
2026-05-22	21.9000	21.9000	21.1500	21.1500	-6.000%	11	2,878	+93.191%
2026-05-18	22.5000	22.5000	22.5000	22.5000	+7.656%	2	2,873	+81.600%
2026-05-15	21.2000	21.2000	20.9000	20.9000	+4.500%	6	2,873	+95.502%
2026-05-14	20.0000	20.0000	20.0000	20.0000	-4.762%	1	2,867	+104.300%
2026-05-13	21.0000	21.0000	21.0000	21.0000	+3.143%	2	2,867	+94.571%
2026-05-12	20.0000	20.3600	20.0000	20.3600	+2.828%	4	2,867	+100.688%
2026-05-11	19.8000	19.8000	19.8000	19.8000	-6.692%	41	2,867	+106.364%
2026-05-08	21.2200	21.2200	21.2200	21.2200	+3.010%	1	2,911	+92.554%
2026-05-06	20.6000	20.6000	20.6000	20.6000	-0.242%	6	2,910	+98.350%
2026-05-05	20.5000	20.9000	20.4100	20.6500	-1.573%	78	2,907	+97.869%
2026-05-04	21.4600	21.4600	20.9800	20.9800	-5.919%	25	2,907	+94.757%
2026-05-01	22.3000	22.3000	22.3000	22.3000	-7.277%	5	2,890	+83.229%
2026-04-29	23.9000	24.0500	23.9000	24.0500	+3.888%	8	2,890	+69.896%
2026-04-28	23.9500	23.9500	23.0500	23.1500	+1.758%	53	2,896	+76.501%
2026-04-27	22.7500	22.7500	22.7500	22.7500	-2.151%	1	2,857	+79.604%
2026-04-21	23.1500	23.3000	23.1500	23.2500	-1.899%	101	2,857	+75.742%
2026-04-20	24.1500	24.4400	23.4800	23.7000	-0.042%	415	2,898	+72.405%
2026-04-17	23.6900	23.7300	23.2500	23.7100	-9.157%	6	2,713	+72.332%
2026-04-16	26.1000	26.1000	26.1000	26.1000	+0.656%	2	2,714	+56.552%
2026-04-15	27.1100	27.1100	25.9300	25.9300	-2.040%	2	2,712	+57.578%
2026-04-14	26.7400	26.7400	26.4700	26.4700	-9.194%	3	2,712	+54.363%
2026-04-13	29.2500	29.2500	29.0200	29.1500	+0.517%	6	2,709	+40.172%
2026-04-10	29.0000	29.0000	29.0000	29.0000	-2.060%	10	2,703	+40.897%
2026-04-09	29.6100	29.6100	29.6100	29.6100	-9.808%	2	2,693	+37.994%
2026-03-31	32.8300	32.8300	32.8300	32.8300	+4.222%	6	2,695	+24.459%
2026-03-27	31.5000	31.5000	31.5000	31.5000	+5.882%	6	2,693	+29.714%
2026-03-26	29.6500	29.7500	29.5500	29.7500	+6.250%	12	2,699	+37.345%
2026-03-25	28.0000	28.0000	28.0000	28.0000	-2.371%	1	2,700	+45.929%
2026-03-24	29.2500	29.2500	28.6800	28.6800	-0.347%	4	2,700	+42.469%
2026-03-18	28.7600	28.7800	28.7600	28.7800	+6.593%	2	2,699	+41.974%
2026-03-17	27.0000	27.0000	27.0000	27.0000	-4.930%	1	2,699	+51.333%
2026-03-16	28.5900	28.5900	28.2500	28.4000	-9.323%	10	2,698	+43.873%
2026-03-09	31.3200	31.3200	31.3200	31.3200	+6.062%	3	2,695	+30.460%
2026-03-05	29.5300	29.5300	29.5300	29.5300	-11.719%	1	2,695	+38.368%
2026-02-25	34.0000	34.0000	33.3500	33.4500	-3.602%	5	2,694	+22.152%
2026-02-23	34.7200	34.7200	32.7500	34.7000	+4.834%	351	2,694	+17.752%
2026-02-20	33.1000	33.1000	33.1000	33.1000	-6.629%	3	2,494	+23.444%
2026-02-18	35.5600	35.5600	35.4500	35.4500	-8.516%	2	2,494	+15.261%
2026-02-17	38.7500	38.7500	38.7500	38.7500	+11.127%	2	2,494	+5.445%
2026-02-13	34.8700	34.8700	34.8700	34.8700	-5.245%	1	2,496	+17.178%
2026-02-12	36.1000	36.8000	36.1000	36.8000	+0.822%	81	2,496	+11.033%
2026-02-11	35.4000	36.5000	35.4000	36.5000	+5.644%	120	2,415	+11.945%
2026-02-10	34.1400	34.5500	34.1400	34.5500	+1.618%	5	2,415	+18.263%
2026-02-09	34.8000	34.8000	33.8500	34.0000	-9.478%	23	2,419	+20.176%
2026-02-06	40.2400	40.2400	37.5500	37.5600	-12.914%	39	2,406	+8.786%
2026-02-05	35.8700	43.2500	35.8700	43.1300	+22.877%	42	2,407	-5.263%
2026-02-04	34.4100	35.5000	34.2500	35.1000	+5.437%	11	2,411	+16.410%
2026-02-03	30.6000	33.2900	30.6000	33.2900	+8.791%	1,005	2,410	+22.740%
2026-02-02	29.2500	30.6000	29.2500	30.6000	+4.615%	3	1,410	+33.529%
2026-01-30	29.5000	29.5000	29.2500	29.2500	-1.846%	2	1,411	+39.692%
2026-01-29	27.6200	29.8000	27.6200	29.8000	+10.698%	15	1,412	+37.114%
2026-01-27	26.9200	26.9200	26.9200	26.9200	+0.186%	1	1,414	+51.783%
2026-01-26	26.9200	26.9200	26.8700	26.8700	+3.306%	4	1,413	+52.066%
2026-01-23	26.7500	26.7500	25.7000	26.0100	+1.325%	6	1,411	+57.093%
2026-01-15	25.6700	25.6700	25.6700	25.6700	+2.271%	10	1,409	+59.174%
2026-01-14	25.2000	25.2000	25.1000	25.1000	-4.345%	5	1,409	+62.789%
2026-01-13	26.3400	26.3400	26.2400	26.2400	-6.619%	2	1,409	+55.716%
2026-01-12	28.1000	28.1000	28.1000	28.1000	+6.038%	1	1,407	+45.409%
2026-01-08	26.5000	26.5000	26.5000	26.5000	-4.676%	2	1,407	+54.189%
2026-01-07	27.0500	27.8000	27.0500	27.8000	-1.418%	3	1,407	+46.978%
2026-01-06	27.8000	28.2000	27.6800	28.2000	+2.545%	50	1,405	+44.894%
2026-01-05	27.5000	27.5000	27.5000	27.5000	-4.047%	1	1,355	+48.582%
2026-01-02	28.7600	28.7600	28.6600	28.6600	-0.762%	2	1,355	+42.568%
2025-12-31	28.8800	28.8800	28.8800	28.8800	+0.803%	1	1,354	+41.482%
2025-12-26	28.6500	28.6500	28.6500	28.6500	+0.140%	100	1,354	+42.618%
2025-12-23	28.6100	28.6100	28.6100	28.6100	+0.386%	3	1,254	+42.817%
2025-12-17	28.5000	28.5000	28.5000	28.5000	-0.697%	1	1,254	+43.368%
2025-12-16	28.7000	28.7000	28.7000	28.7000	+8.630%	1	1,253	+42.369%
2025-12-09	26.5100	27.2000	25.9000	26.4200	-5.135%	13	1,252	+54.656%
2025-12-08	28.4000	28.4000	27.5000	27.8500	-2.281%	13	1,252	+46.715%
2025-12-05	28.5000	28.5000	28.5000	28.5000	+1.387%	1	1,251	+43.368%
2025-12-03	27.7200	28.1200	27.6000	28.1100	-0.354%	33	1,251	+45.358%
2025-12-02	28.6100	28.8200	28.2100	28.2100	-5.652%	53	1,251	+44.842%
2025-12-01	30.3000	31.8100	29.9000	29.9000	+7.670%	95	1,269	+36.656%
2025-11-28	27.4800	27.8600	26.9100	27.7700	-3.777%	162	1,223	+47.137%
2025-11-25	29.3600	29.5800	28.8600	28.8600	+3.071%	20	1,214	+41.580%
2025-11-24	28.7600	28.7600	28.0000	28.0000	-5.341%	5	1,214	+45.929%
2025-11-21	27.6500	29.5800	27.6500	29.5800	+4.708%	17	1,217	+38.134%
2025-11-20	26.5000	28.2500	26.5000	28.2500	+7.008%	8	1,224	+44.637%
2025-11-19	23.2500	26.4000	23.2500	26.4000	+17.333%	6	1,222	+54.773%
2025-11-18	22.5000	22.5000	22.5000	22.5000	-7.938%	1	1,222	+81.600%
2025-11-17	23.7200	24.4400	23.7200	24.4400	+4.534%	30	1,222	+67.185%
2025-11-14	23.5000	23.5200	23.0500	23.3800	+7.100%	106	1,240	+74.765%
2025-11-13	20.9700	21.8300	20.9700	21.8300	+8.607%	8	1,244	+87.174%
2025-11-12	20.1000	20.1000	20.1000	20.1000	+1.772%	1	1,237	+103.284%
2025-11-11	19.6600	19.7500	19.6600	19.7500	+3.026%	2	1,237	+106.886%
2025-11-10	18.7700	19.2700	18.7700	19.1700	-1.591%	9	1,237	+113.146%
2025-11-07	20.3000	20.9400	19.4800	19.4800	+3.949%	126	1,238	+109.754%
2025-11-06	17.7800	18.7400	17.7700	18.7400	+10.495%	61	1,235	+118.036%
2025-11-05	17.2300	17.2300	16.7000	16.9600	+2.788%	29	1,244	+140.920%
2025-11-04	16.5000	16.5000	16.5000	16.5000	+4.298%	1	1,263	+147.636%
2025-11-03	15.5300	15.8500	15.4000	15.8200	+1.540%	14	1,268	+158.281%
2025-10-31	16.2500	16.3500	15.0500	15.5800	-5.289%	305	1,268	+162.259%
2025-10-30	16.4500	16.4500	16.4500	16.4500	+2.492%	2	1,217	+148.389%
2025-10-17	16.0500	16.0500	16.0500	16.0500	+3.548%	1	1,215	+154.579%
2025-10-16	14.7800	15.5000	14.7800	15.5000	+6.383%	3	1,214	+163.613%
2025-10-15	14.5700	14.5700	14.5700	14.5700	+12.336%	1	1,212	+180.439%
2025-10-14	14.0000	14.0000	12.9700	12.9700	-10.859%	2	1,211	+215.035%
2025-10-13	13.9800	14.5500	13.9800	14.5500	+3.265%	11	1,211	+180.825%
2025-10-10	13.8000	14.0900	13.8000	14.0900	+6.904%	2	1,211	+189.993%
2025-10-09	13.1800	13.1800	13.1800	13.1800	+19.818%	10	1,210	+210.015%
2025-10-06	11.0000	11.0000	11.0000	11.0000	-9.091%	1	1,200	+271.455%
2025-10-03	12.1000	12.1000	12.1000	12.1000	0.000%	3	1,201	+237.686%
2025-10-02	12.1700	12.1700	12.1000	12.1000	-0.738%	2	1,198	+237.686%
2025-10-01	12.1900	12.1900	12.1900	12.1900	-9.435%	1	1,196	+235.193%
2025-09-29	13.4600	13.4600	13.4600	13.4600	-4.539%	8	1,196	+203.566%
2025-09-25	13.7500	14.1000	13.7500	14.1000	+17.500%	2	1,188	+189.787%
2025-09-23	12.0000	12.0000	12.0000	12.0000	-3.459%	4	1,190	+240.500%
2025-09-19	12.5000	12.5000	12.2900	12.4300	-1.972%	5	1,190	+228.721%
2025-09-18	12.1500	12.7000	11.8400	12.6800	-2.085%	11	1,190	+222.240%
2025-09-17	12.9500	12.9500	12.9500	12.9500	-1.894%	1	1,191	+215.521%
2025-09-16	13.2000	13.2000	13.2000	13.2000	-1.493%	2	1,190	+209.545%
2025-09-15	13.4000	13.4000	13.4000	13.4000	+1.515%	1	1,190	+204.925%
2025-09-11	13.4200	13.4200	13.2000	13.2000	-0.452%	4	1,190	+209.545%
2025-09-10	13.2600	13.2600	13.2600	13.2600	-7.273%	1	1,190	+208.145%
2025-09-08	14.3000	14.3000	14.3000	14.3000	-2.389%	1	1,189	+185.734%
2025-09-05	14.6500	14.6500	14.6500	14.6500	0.000%	1	1,189	+178.908%
2025-09-04	14.6500	14.6500	14.6500	14.6500	+4.643%	3	1,190	+178.908%
2025-09-03	14.0000	14.0000	14.0000	14.0000	+7.198%	5	1,190	+191.857%
2025-09-02	13.4400	13.4400	13.0600	13.0600	-2.392%	5	1,190	+212.864%
2025-08-26	13.5000	13.5000	13.3800	13.3800	-2.193%	8	1,190	+205.381%
2025-08-25	13.3000	13.6800	13.2000	13.6800	+4.427%	8	1,190	+198.684%
2025-08-22	13.1000	13.1000	13.1000	13.1000	-2.963%	1	1,189	+211.908%
2025-08-21	13.5000	13.5000	13.5000	13.5000	0.000%	2	1,188	+202.667%
2025-08-19	13.5000	13.5000	13.5000	13.5000	+5.882%	2	1,186	+202.667%
2025-08-18	13.1000	13.1000	12.5500	12.7500	+6.250%	15	1,186	+220.471%
2025-08-13	12.0000	12.0000	12.0000	12.0000	-2.518%	5	1,174	+240.500%
2025-08-11	12.5000	12.5000	12.3100	12.3100	-4.202%	2	1,174	+231.925%
2025-08-08	12.8500	12.8500	12.8500	12.8500	-0.542%	1	1,173	+217.977%
2025-08-07	12.9200	12.9200	12.9200	12.9200	-2.121%	1	1,173	+216.254%
2025-08-05	13.4600	13.4600	13.1500	13.2000	+1.931%	5	1,172	+209.545%
2025-07-29	12.9500	12.9500	12.9500	12.9500	+5.285%	5	1,172	+215.521%
2025-07-28	12.5000	12.5000	12.3000	12.3000	-5.385%	16	1,172	+232.195%
2025-07-25	12.5700	13.0000	12.0000	13.0000	0.000%	125	1,172	+214.308%
2025-07-23	13.1000	13.1000	13.0000	13.0000	+1.246%	401	1,166	+214.308%
2025-07-21	12.8400	12.8400	12.8400	12.8400	-3.820%	1	1,391	+218.224%
2025-07-18	13.3500	13.3500	13.3500	13.3500	-2.198%	1	1,391	+206.067%
2025-07-17	13.6000	13.6500	13.6000	13.6500	-1.087%	100	1,391	+199.341%
2025-07-16	13.7500	13.8000	13.5000	13.8000	0.000%	99	1,391	+196.087%
2025-07-15	13.2000	14.0500	13.2000	13.8000	+4.230%	4	1,391	+196.087%
2025-07-14	12.7500	13.2400	12.7500	13.2400	-7.606%	5	1,392	+208.610%
2025-07-10	14.6700	14.6700	14.3300	14.3300	-9.304%	3	1,391	+185.136%
2025-07-08	15.8000	15.8000	15.8000	15.8000	-4.242%	1	1,391	+158.608%
2025-07-07	16.5000	16.5000	16.5000	16.5000	+0.426%	1	1,392	+147.636%
2025-07-02	16.4300	16.4300	16.4300	16.4300	+1.420%	3	1,391	+148.691%
2025-06-26	16.4000	16.4000	16.2000	16.2000	-2.994%	3	1,392	+152.222%
2025-06-24	16.7000	16.7000	16.7000	16.7000	-2.794%	1	1,390	+144.671%
2025-06-23	17.1800	17.1800	17.1800	17.1800	-2.938%	1	1,390	+137.835%
2025-06-09	17.7800	18.3600	17.3100	17.7000	-1.667%	235	1,390	+130.847%
2025-06-06	17.9500	18.4000	17.5500	18.0000	0.000%	30	1,170	+127.000%
2025-06-05	17.5400	18.9000	17.4000	18.0000	-1.370%	21	1,160	+127.000%
2025-06-04	18.3000	18.7500	18.0500	18.2500	+1.389%	4	1,142	+123.890%
2025-06-03	18.4600	18.4600	17.9000	18.0000	-2.808%	321	1,142	+127.000%
2025-05-30	18.3000	18.5200	18.0000	18.5200	+0.108%	6	972	+120.626%
2025-05-29	18.5000	18.5000	18.5000	18.5000	0.000%	10	972	+120.865%
2025-05-28	18.3600	18.5000	18.3600	18.5000	+2.778%	2	972	+120.865%
2025-05-23	16.0500	18.0000	16.0500	18.0000	+18.033%	6	971	+127.000%
2025-05-22	15.3000	15.3000	15.2500	15.2500	-15.278%	2	971	+167.934%
2025-05-21	18.0000	18.0000	18.0000	18.0000	-0.552%	1	971	+127.000%
2025-05-20	18.5000	18.5000	18.1000	18.1000	-9.273%	11	971	+125.746%
2025-05-16	20.6400	20.6400	19.9500	19.9500	0.000%	4	982	+104.812%
2025-05-15	20.0000	20.0000	19.9500	19.9500	-5.718%	110	981	+104.812%
2025-05-14	21.1600	21.1600	21.1600	21.1600	-1.581%	1	871	+93.100%
2025-05-13	21.5000	21.5000	21.5000	21.5000	-0.463%	2	870	+90.047%
2025-05-12	22.0900	22.0900	21.6000	21.6000	-1.818%	101	869	+89.167%
2025-05-08	21.8500	22.0000	21.8500	22.0000	-2.655%	2	768	+85.727%
2025-05-07	22.6000	22.6000	22.6000	22.6000	-1.739%	1	767	+80.796%
2025-05-05	23.0000	23.0000	23.0000	23.0000	-1.919%	1	767	+77.652%
2025-04-29	23.7000	24.4000	23.2000	23.4500	-4.675%	613	768	+74.243%
2025-04-28	24.5500	24.8500	24.1000	24.6000	-1.600%	153	190	+66.098%
2025-04-25	25.8400	25.8400	24.9700	25.0000	+0.402%	6	39	+63.440%
2025-04-24	24.9000	24.9000	24.9000	24.9000	-4.415%	1	39	+64.096%
2025-04-22	26.0000	26.0500	25.9000	26.0500	-2.799%	5	38	+56.852%
2025-04-17	26.8000	26.8000	26.8000	26.8000	-10.667%	1	33	+52.463%
2025-04-16	30.0000	30.0000	30.0000	30.0000	+5.079%	1	33	+36.200%
2025-04-14	27.0100	28.5500	27.0100	28.5500	-8.081%	24	32	+43.117%
2025-04-10	29.0500	31.0600	29.0500	31.0600	+10.929%	6	20	+31.552%
2025-04-09	26.2300	28.0000	26.2300	28.0000	-5.149%	3	15	+45.929%
2025-04-08	27.0800	29.5200	27.0800	29.5200	+2.464%	2	13	+38.415%
2025-04-07	26.0000	28.8100	26.0000	28.8100	+10.808%	2	13	+41.826%
2025-04-04	26.0000	26.0000	26.0000	26.0000	0.000%	2	13	+57.154%
2025-04-03	25.5000	26.0000	25.5000	26.0000	+11.780%	2	12	+57.154%
2025-03-26	23.2600	23.2600	23.2600	23.2600	+0.215%	2	11	+75.666%
2025-03-25	23.2100	23.2100	23.2100	23.2100	-7.160%	1	10	+76.045%
2025-03-21	25.0000	25.0000	25.0000	25.0000	-3.846%	2	10	+63.440%
2025-03-17	26.0000	26.0000	26.0000	26.0000	0.000%	1	9	+57.154%
2025-03-14	28.8500	28.8500	26.0000	26.0000	-11.685%	4	9	+57.154%
2025-03-11	29.4400	29.4400	29.4400	29.4400	-3.696%	1	7	+38.791%
2025-03-10	30.5700	30.5700	30.5700	30.5700	+15.271%	6	6	+33.660%
2025-03-07	26.5200	26.5200	26.5200	26.5200	0.000%	12	6	+54.072%