Dark

MSTR20271217P110
MSTR Dec 17 2027 110.00 Put (MSTR271217P00110000)
option OPRA

EOD

Aug 14, 2026

41.64+2.059%(+0.84)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	41.6400	41.6400	41.6400	41.6400	+2.059%	4	955	0.000%
2026-08-13	40.8000	40.8000	40.8000	40.8000	+2.000%	1	955	+2.059%
2026-08-12	40.0000	40.0000	40.0000	40.0000	-1.478%	3	956	+4.100%
2026-08-11	40.6000	40.6000	40.6000	40.6000	+1.449%	5	953	+2.562%
2026-08-10	40.0200	40.0200	40.0200	40.0200	+2.906%	1	948	+4.048%
2026-08-07	38.8900	38.8900	38.8900	38.8900	-7.294%	1	948	+7.071%
2026-08-06	41.9500	41.9500	41.9500	41.9500	+2.242%	1	947	-0.739%
2026-08-05	41.0300	41.0300	41.0300	41.0300	-4.803%	1	948	+1.487%
2026-07-29	42.7000	43.1800	42.7000	43.1000	-4.222%	5	948	-3.387%
2026-07-23	45.0000	45.0000	45.0000	45.0000	+7.143%	4	948	-7.467%
2026-07-22	42.0000	42.0000	42.0000	42.0000	-1.432%	3	952	-0.857%
2026-07-21	42.6100	42.6100	42.6100	42.6100	-9.725%	1	949	-2.276%
2026-07-13	46.8000	47.2000	46.8000	47.2000	+1.724%	34	948	-11.780%
2026-07-10	46.6500	46.6500	46.4000	46.4000	-3.634%	18	945	-10.259%
2026-07-08	48.0000	48.1500	48.0000	48.1500	+5.708%	2	937	-13.520%
2026-07-02	44.8000	45.5500	44.8000	45.5500	-2.754%	29	911	-8.584%
2026-07-01	46.0200	46.8400	46.0200	46.8400	-7.174%	5	911	-11.102%
2026-06-29	50.4400	50.4600	50.4400	50.4600	-4.341%	16	906	-17.479%
2026-06-26	52.1900	52.7500	51.4000	52.7500	+4.352%	7	906	-21.062%
2026-06-25	48.6100	50.5500	48.6100	50.5500	+8.593%	5	902	-17.626%
2026-06-24	46.5500	46.5500	46.5500	46.5500	+11.390%	1	900	-10.548%
2026-06-23	41.2800	41.9500	41.2800	41.7900	+3.800%	7	900	-0.359%
2026-06-22	37.8600	40.2600	37.8600	40.2600	+0.776%	2	896	+3.428%
2026-06-18	39.9500	39.9500	39.9500	39.9500	+13.013%	1	895	+4.230%
2026-06-16	35.3500	35.3500	35.3500	35.3500	-3.940%	1	895	+17.793%
2026-06-12	36.8000	36.8000	36.8000	36.8000	-6.170%	1	896	+13.152%
2026-06-11	39.2200	39.2200	39.2200	39.2200	-0.633%	1	895	+6.170%
2026-06-10	39.4700	39.4700	39.4700	39.4700	+1.465%	1	895	+5.498%
2026-06-09	38.9000	38.9000	38.9000	38.9000	+4.011%	1	894	+7.044%
2026-06-08	37.4000	37.4000	37.4000	37.4000	-4.592%	1	894	+11.337%
2026-06-05	39.2000	39.2000	39.2000	39.2000	+13.524%	2	895	+6.224%
2026-06-03	34.5300	34.5300	34.5300	34.5300	+15.292%	1	895	+20.591%
2026-06-01	29.9500	29.9500	29.9500	29.9500	-1.480%	1	896	+39.032%
2026-05-28	29.3300	30.4000	29.3300	30.4000	+24.846%	200	897	+36.974%
2026-05-14	24.3500	24.3500	24.3500	24.3500	-1.616%	1	1,092	+71.006%
2026-05-13	24.7500	24.7500	24.7500	24.7500	+0.365%	1	1,092	+68.242%
2026-05-12	24.6600	24.6600	24.6600	24.6600	+2.112%	1	1,092	+68.856%
2026-05-11	24.1500	24.1500	24.1500	24.1500	-2.582%	5	1,092	+72.422%
2026-05-05	24.6300	24.7900	24.6300	24.7900	-0.959%	31	1,087	+67.971%
2026-05-04	25.1500	25.1500	24.9000	25.0300	-2.227%	9	1,069	+66.360%
2026-05-01	26.2500	26.2500	25.6000	25.6000	-11.111%	120	943	+62.656%
2026-04-29	28.8400	28.8400	28.8000	28.8000	+9.008%	2	943	+44.583%
2026-04-22	26.4200	26.4200	26.4200	26.4200	-5.979%	1	942	+57.608%
2026-04-20	28.1000	28.1000	28.1000	28.1000	+0.143%	1	942	+48.185%
2026-04-17	27.3300	28.0800	27.3300	28.0600	-11.622%	3	943	+48.396%
2026-04-15	31.7500	31.7500	31.7500	31.7500	-18.275%	1	943	+31.150%
2026-03-31	38.8500	38.8500	38.8500	38.8500	+6.878%	1	943	+7.181%
2026-03-26	36.3200	36.3500	36.3200	36.3500	+13.310%	2	943	+14.553%
2026-03-17	32.0800	32.0800	32.0800	32.0800	-4.239%	1	943	+29.800%
2026-03-16	33.8100	33.8100	33.2200	33.5000	-14.867%	7	944	+24.299%
2026-03-12	39.3500	39.3500	39.3500	39.3500	+11.473%	1	945	+5.820%
2026-03-10	35.4900	35.4900	35.3000	35.3000	+1.905%	2	945	+17.960%
2026-03-05	34.6400	34.6400	34.6400	34.6400	-4.177%	1	957	+20.208%
2026-03-04	36.1500	36.1500	36.1500	36.1500	-12.427%	1	957	+15.187%
2026-02-19	41.8000	41.8000	41.2800	41.2800	+2.687%	101	957	+0.872%
2026-02-18	35.9000	40.2000	35.9000	40.2000	-2.190%	101	857	+3.582%
2026-02-17	41.0000	41.2000	40.8000	41.1000	+2.750%	400	757	+1.314%
2026-02-13	40.0000	40.0000	40.0000	40.0000	-5.904%	1	336	+4.100%
2026-02-12	42.5100	42.5100	42.5100	42.5100	+2.533%	1	336	-2.047%
2026-02-09	41.4600	41.4600	41.4600	41.4600	+1.493%	1	336	+0.434%
2026-02-06	44.5800	44.5800	40.8500	40.8500	-14.843%	22	337	+1.934%
2026-02-05	42.3700	47.9700	42.3700	47.9700	+20.528%	8	334	-13.196%
2026-02-04	39.3000	40.6500	39.2000	39.8000	+12.429%	76	332	+4.623%
2026-02-02	35.4000	35.4000	35.4000	35.4000	+5.514%	1	317	+17.627%
2026-01-30	33.5500	33.5500	33.5500	33.5500	-5.226%	6	316	+24.113%
2026-01-29	33.2300	35.4000	33.2300	35.4000	+13.753%	7	320	+17.627%
2026-01-22	31.1200	31.1200	31.1200	31.1200	+4.958%	1	315	+33.805%
2026-01-14	29.4600	29.6500	29.4600	29.6500	-7.776%	2	316	+40.438%
2026-01-09	32.7000	32.7000	32.1500	32.1500	+0.312%	2	315	+29.518%
2025-12-22	31.9000	32.1000	31.9000	32.0500	-4.357%	8	316	+29.922%
2025-12-02	33.2100	33.5100	33.2000	33.5100	+3.586%	8	312	+24.261%
2025-11-24	32.3500	32.3500	32.3500	32.3500	+2.050%	1	312	+28.717%
2025-11-20	31.4000	31.7000	31.2500	31.7000	+1.995%	3	313	+31.356%
2025-11-19	31.0800	31.0800	31.0800	31.0800	+20.934%	1	315	+33.977%
2025-11-18	25.7000	25.7000	25.7000	25.7000	-9.187%	5	315	+62.023%
2025-11-17	27.4900	28.8000	27.4800	28.3000	+10.331%	10	320	+47.138%
2025-11-13	24.6900	25.6600	24.4600	25.6500	+7.009%	18	313	+62.339%
2025-11-12	23.9900	23.9900	23.3000	23.9700	+7.009%	10	330	+73.717%
2025-11-10	21.8600	22.8400	21.8600	22.4000	-5.165%	40	340	+85.893%
2025-11-07	23.7900	24.9500	23.4000	23.6200	+7.461%	24	325	+76.291%
2025-11-06	21.5300	21.9800	21.3500	21.9800	+21.102%	14	321	+89.445%
2025-10-31	17.9800	18.3000	17.9800	18.1500	-10.282%	20	307	+129.421%
2025-10-20	20.2300	20.2300	20.2300	20.2300	+11.460%	1	287	+105.833%
2025-10-17	18.1500	18.1500	18.1500	18.1500	+5.585%	5	288	+129.421%
2025-10-16	17.1900	17.1900	17.1900	17.1900	+8.113%	1	293	+142.234%
2025-10-10	15.9000	15.9000	15.9000	15.9000	+15.889%	1	292	+161.887%
2025-10-03	13.4800	13.7200	13.4800	13.7200	+2.388%	3	291	+203.499%
2025-10-02	13.6300	13.6300	13.4000	13.4000	-6.944%	40	291	+210.746%
2025-10-01	14.4000	14.4000	14.4000	14.4000	-5.263%	16	290	+189.167%
2025-09-30	14.6500	15.3100	14.2500	15.2000	-6.748%	143	290	+173.947%
2025-09-25	15.4900	16.7000	15.3300	16.3000	+14.789%	81	361	+155.460%
2025-09-24	14.8700	14.8700	14.1500	14.2000	-1.183%	149	301	+193.239%
2025-09-23	14.2100	14.3700	14.2100	14.3700	+0.490%	3	286	+189.770%
2025-09-22	14.3000	14.3000	14.3000	14.3000	-3.769%	1	286	+191.189%
2025-09-17	14.8500	14.8600	14.8500	14.8600	-4.314%	2	286	+180.215%
2025-08-25	15.5300	15.5300	15.5300	15.5300	+4.088%	1	285	+168.126%
2025-08-22	14.9200	14.9200	14.9200	14.9200	+9.706%	5	284	+179.088%
2025-08-12	13.6000	13.6000	13.6000	13.6000	-12.540%	1	284	+206.176%
2025-08-08	13.6500	15.5500	13.6500	15.5500	+12.112%	288	283	+167.781%
2025-07-28	13.8700	13.8700	13.8700	13.8700	-10.227%	1	417	+200.216%
2025-07-18	15.4500	15.4500	15.4500	15.4500	-0.643%	1	418	+169.515%
2025-07-15	15.5500	15.5500	15.5500	15.5500	-4.893%	286	417	+167.781%
2025-07-10	17.0000	17.0000	16.3500	16.3500	-12.097%	32	131	+154.679%
2025-07-02	18.6000	18.6000	18.6000	18.6000	+2.819%	1	160	+123.871%
2025-07-01	18.0900	18.0900	18.0900	18.0900	-1.845%	60	161	+130.182%
2025-06-27	17.5200	18.4300	17.5200	18.4300	+2.961%	2	161	+125.936%
2025-06-26	17.9000	17.9000	17.9000	17.9000	-12.255%	2	161	+132.626%
2025-06-10	20.4000	20.4000	20.4000	20.4000	-2.857%	1	159	+104.118%
2025-05-27	21.0000	21.0000	21.0000	21.0000	-11.017%	1	160	+98.286%
2025-05-14	23.6000	23.6000	23.6000	23.6000	+0.683%	124	159	+76.441%
2025-05-13	23.4400	23.4400	23.4400	23.4400	-16.286%	1	159	+77.645%
2025-05-01	28.0000	28.0000	28.0000	28.0000	+4.089%	1	158	+48.714%
2025-04-29	26.8000	27.1500	26.8000	26.9000	-0.370%	4	159	+54.796%
2025-04-28	27.0000	27.0000	27.0000	27.0000	-10.891%	30	160	+54.222%
2025-04-23	31.0000	31.0000	30.3000	30.3000	+1.338%	3	130	+37.426%
2025-04-21	29.9000	29.9000	29.9000	29.9000	-3.486%	1	132	+39.264%
2025-04-17	30.9800	30.9800	30.9800	30.9800	+3.474%	1	130	+34.409%
2025-04-14	31.8000	31.8000	29.9400	29.9400	-16.602%	2	130	+39.078%
2025-04-09	36.3000	36.3000	35.5900	35.9000	-0.719%	6	130	+15.989%
2025-04-08	28.0500	36.2500	28.0500	36.1600	+10.009%	27	133	+15.155%
2025-04-07	32.7200	32.8700	32.7200	32.8700	+17.393%	144	146	+26.681%
2025-04-04	30.0000	30.0000	28.0000	28.0000	0.000%	4	2	+48.714%