Dark

MSTR20271217P105
MSTR Dec 17 2027 105.00 Put (MSTR271217P00105000)
option OPRA

EOD

Aug 20, 2026

33.62-6.168%(-2.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.6200	33.6200	33.6200	33.6200	-6.168%	1	687	0.000%
2026-08-19	35.8300	35.8300	35.8300	35.8300	-0.830%	4	688	-6.168%
2026-08-17	36.1300	36.1300	36.1300	36.1300	-5.789%	1	692	-6.947%
2026-08-14	38.3500	38.3500	38.3500	38.3500	+2.403%	4	691	-12.334%
2026-08-12	37.4500	37.4500	37.4500	37.4500	+1.905%	25	687	-10.227%
2026-08-07	36.7500	36.7500	36.7500	36.7500	-3.289%	6	662	-8.517%
2026-08-06	38.0000	38.0000	38.0000	38.0000	-4.642%	1	667	-11.526%
2026-07-29	40.0300	40.0300	39.8300	39.8500	+0.176%	6	667	-15.634%
2026-07-21	39.7800	39.7800	39.7800	39.7800	-3.913%	1	667	-15.485%
2026-07-15	41.6500	41.6500	41.4000	41.4000	-4.718%	31	667	-18.792%
2026-07-13	43.4500	43.4500	43.4500	43.4500	+0.695%	1	667	-22.624%
2026-07-10	43.1500	43.1500	43.1500	43.1500	+2.983%	7	667	-22.086%
2026-07-02	41.9000	41.9000	41.9000	41.9000	-10.756%	2	666	-19.761%
2026-06-30	46.9500	46.9500	46.9500	46.9500	-0.509%	1	666	-28.392%
2026-06-29	47.3300	47.3300	47.1900	47.1900	-1.173%	3	666	-28.756%
2026-06-26	47.1000	47.7500	47.1000	47.7500	+5.876%	13	664	-29.592%
2026-06-25	45.1000	45.1000	45.1000	45.1000	+8.024%	3	654	-25.455%
2026-06-24	40.7000	41.7500	40.7000	41.7500	+8.077%	42	654	-19.473%
2026-06-23	37.9000	38.6300	37.9000	38.6300	+10.878%	2	651	-12.969%
2026-06-22	36.0500	36.0500	34.7000	34.8400	-8.243%	20	651	-3.502%
2026-06-18	37.8500	38.1500	37.8500	37.9700	+19.215%	19	660	-11.456%
2026-06-15	31.8500	31.8500	31.8500	31.8500	-12.259%	1	660	+5.557%
2026-06-10	36.2000	36.3000	36.2000	36.3000	+5.493%	416	661	-7.383%
2026-06-08	34.4400	34.4400	34.4100	34.4100	-8.606%	2	337	-2.296%
2026-06-05	35.0000	37.6500	35.0000	37.6500	+8.973%	29	336	-10.704%
2026-06-04	34.5500	34.5500	34.5500	34.5500	+5.819%	3	332	-2.692%
2026-06-03	37.3000	37.3000	32.6500	32.6500	+4.480%	2	332	+2.971%
2026-06-02	31.3000	31.3000	31.2500	31.2500	+16.648%	4	332	+7.584%
2026-05-28	26.7900	26.7900	26.7900	26.7900	+4.976%	3	332	+25.495%
2026-05-27	25.6300	25.6300	25.5200	25.5200	+7.770%	2	334	+31.740%
2026-05-14	22.3700	23.6800	22.3700	23.6800	+3.406%	17	334	+41.976%
2026-05-13	23.0000	23.0000	22.9000	22.9000	-1.293%	2	333	+46.812%
2026-05-07	22.8500	23.3100	22.8500	23.2000	+2.023%	4	333	+44.914%
2026-05-04	23.0200	23.0500	22.7400	22.7400	-13.864%	3	333	+47.845%
2026-04-29	26.3000	26.6000	26.3000	26.4000	+0.802%	14	333	+27.348%
2026-04-28	26.1900	26.1900	26.1900	26.1900	+9.582%	3	331	+28.370%
2026-04-22	23.9000	23.9000	23.9000	23.9000	-6.311%	1	328	+40.669%
2026-04-20	25.5100	25.5100	25.5100	25.5100	-2.893%	15	328	+31.791%
2026-04-17	26.2800	26.2800	26.2700	26.2700	-7.009%	30	328	+27.979%
2026-04-16	28.8000	28.8000	28.2500	28.2500	-12.294%	7	322	+19.009%
2026-04-09	31.9600	32.2100	31.9600	32.2100	-2.630%	2	322	+4.378%
2026-04-06	33.0800	33.0800	33.0800	33.0800	-8.492%	3	322	+1.632%
2026-04-02	36.1500	36.1500	36.1500	36.1500	+16.126%	1	323	-6.999%
2026-03-16	31.0800	31.1300	31.0800	31.1300	-2.138%	2	323	+7.999%
2026-03-10	31.8100	31.8100	31.8100	31.8100	-1.211%	3	323	+5.690%
2026-03-05	31.8400	32.2000	31.8400	32.2000	-17.010%	9	323	+4.410%
2026-02-24	38.8000	38.8000	38.8000	38.8000	+0.963%	100	330	-13.351%
2026-02-23	38.4300	38.4300	38.4300	38.4300	+3.306%	1	263	-12.516%
2026-02-13	37.2000	37.2000	37.2000	37.2000	-0.054%	1	263	-9.624%
2026-02-10	37.2200	37.2200	37.2200	37.2200	+0.867%	1	263	-9.672%
2026-02-09	36.9000	36.9000	36.9000	36.9000	-2.895%	1	264	-8.889%
2026-02-06	41.0600	41.0600	38.0000	38.0000	-14.989%	4	264	-11.526%
2026-02-05	41.2000	44.7000	41.2000	44.7000	+14.615%	10	262	-24.787%
2026-02-04	35.6500	39.0000	35.6500	39.0000	+10.325%	13	264	-13.795%
2026-02-03	35.3500	35.3500	35.3500	35.3500	+7.447%	5	256	-4.894%
2026-02-02	32.9000	32.9000	32.9000	32.9000	+1.732%	1	251	+2.188%
2026-01-29	32.3400	32.3400	32.3400	32.3400	+9.627%	1	250	+3.958%
2026-01-21	29.5000	29.5000	29.5000	29.5000	-1.173%	3	249	+13.966%
2026-01-20	29.8500	29.8500	29.8500	29.8500	0.000%	2	246	+12.630%
2025-12-22	29.6000	29.8500	29.6000	29.8500	+1.877%	2	248	+12.630%
2025-12-12	29.3800	29.3800	29.3000	29.3000	+2.162%	2	248	+14.744%
2025-12-09	28.4500	29.0300	28.2100	28.6800	-4.048%	75	247	+17.225%
2025-12-08	29.8700	29.8900	29.8700	29.8900	+0.336%	5	270	+12.479%
2025-12-04	29.8700	30.3000	29.5200	29.7900	-1.096%	67	270	+12.857%
2025-12-03	30.3600	30.3600	29.7800	30.1200	-0.430%	17	270	+11.620%
2025-12-02	31.0500	31.0500	30.2500	30.2500	-9.675%	17	270	+11.140%
2025-12-01	33.8600	33.8600	33.2100	33.4900	+11.745%	5	270	+0.388%
2025-11-28	29.8100	30.4500	29.1900	29.9700	+12.669%	94	275	+12.179%
2025-11-17	25.6900	26.6000	25.6800	26.6000	+4.478%	9	243	+26.391%
2025-11-14	25.4600	25.4600	25.4600	25.4600	+15.047%	1	236	+32.050%
2025-11-12	22.1300	22.1300	22.1300	22.1300	+5.683%	4	235	+51.920%
2025-11-10	20.9200	20.9500	20.8800	20.9400	-4.558%	8	235	+60.554%
2025-11-07	22.5600	23.1500	21.7500	21.9400	+7.655%	25	243	+53.236%
2025-11-06	19.2900	20.4000	19.2700	20.3800	+10.043%	71	230	+64.966%
2025-11-05	18.5200	18.5200	18.5200	18.5200	+8.304%	10	170	+81.533%
2025-11-03	17.1000	17.3000	17.0700	17.1000	+1.725%	8	170	+96.608%
2025-10-31	17.3100	17.3100	16.6700	16.8100	+7.618%	65	170	+100.000%
2025-10-28	15.6200	15.6200	15.6200	15.6200	-19.360%	1	105	+115.237%
2025-10-23	17.1200	19.3700	16.5000	19.3700	+13.407%	8	104	+73.567%
2025-10-20	17.0800	17.0800	17.0800	17.0800	+0.471%	1	104	+96.838%
2025-10-16	17.0000	17.0000	17.0000	17.0000	+14.094%	4	104	+97.765%
2025-10-13	14.9900	15.6000	14.9000	14.9000	+9.478%	9	104	+125.638%
2025-10-07	13.6100	13.6100	13.6100	13.6100	+3.972%	1	96	+147.024%
2025-10-01	13.3300	13.3300	13.0900	13.0900	-5.827%	2	96	+156.837%
2025-09-30	13.8300	13.9000	13.8200	13.9000	+3.577%	40	97	+141.871%
2025-09-23	13.1900	14.2000	13.1900	13.4200	-0.074%	4	58	+150.522%
2025-09-22	13.2800	13.4300	13.1200	13.4300	+2.441%	76	57	+150.335%
2025-09-18	13.1600	13.1600	13.1100	13.1100	-6.690%	2	35	+156.445%
2025-09-12	14.0500	14.0500	14.0500	14.0500	-1.954%	1	35	+139.288%
2025-09-11	14.3300	14.3300	14.3300	14.3300	-6.340%	1	36	+134.613%
2025-09-08	15.3000	15.3000	15.3000	15.3000	+4.795%	2	36	+119.739%
2025-08-28	14.6000	14.6000	14.6000	14.6000	+30.942%	1	36	+130.274%
2025-08-22	11.1500	11.1500	11.1500	11.1500	-17.100%	1	35	+201.525%
2025-08-11	13.9000	13.9000	13.4500	13.4500	-6.727%	3	36	+149.963%
2025-08-05	14.1500	14.4200	14.1500	14.4200	-9.875%	2	33	+133.148%
2025-07-10	16.0000	16.0000	16.0000	16.0000	-4.192%	30	34	+110.125%
2025-07-03	16.7000	16.7000	16.7000	16.7000	-0.239%	1	39	+101.317%
2025-07-02	16.7400	16.7400	16.7400	16.7400	-5.048%	1	39	+100.836%
2025-06-24	17.6800	17.6800	17.6300	17.6300	-5.317%	2	39	+90.698%
2025-06-23	18.6200	18.6200	18.6200	18.6200	-7.501%	1	41	+80.559%
2025-05-27	20.1300	20.1300	20.1300	20.1300	+0.650%	1	42	+67.014%
2025-05-23	20.0000	20.0000	20.0000	20.0000	+4.657%	2	40	+68.100%
2025-05-21	19.1100	19.1100	19.1100	19.1100	-3.631%	1	40	+75.929%
2025-05-20	18.9100	19.8300	18.9100	19.8300	-19.193%	2	39	+69.541%
2025-05-05	24.5400	24.5400	24.5400	24.5400	-1.446%	1	39	+37.001%
2025-05-01	24.9000	24.9000	24.9000	24.9000	-4.046%	1	38	+35.020%
2025-04-28	25.9900	25.9900	25.9500	25.9500	-25.772%	30	37	+29.557%
2025-04-08	29.0500	34.9600	29.0500	34.9600	+8.001%	7	7	-3.833%
2025-03-10	32.3700	32.3700	32.3700	32.3700	0.000%	6	6	+3.862%