Dark

MSTR20271217P115
MSTR Dec 17 2027 115.00 Put (MSTR271217P00115000)
option OPRA

EOD

Aug 20, 2026

39.38-9.824%(-4.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.0700	39.3800	39.0700	39.3800	-9.824%	2	605	0.000%
2026-08-18	43.6700	43.6700	43.6700	43.6700	+1.700%	1	603	-9.824%
2026-08-17	43.8500	43.8500	42.9100	42.9400	-2.917%	6	604	-8.291%
2026-08-12	44.2300	44.2300	44.2300	44.2300	+4.810%	1	605	-10.965%
2026-08-07	42.3400	42.3400	42.2000	42.2000	-4.308%	2	604	-6.682%
2026-08-05	44.1000	44.1000	44.1000	44.1000	-5.930%	1	604	-10.703%
2026-07-20	46.8800	46.8800	46.8800	46.8800	-4.521%	1	603	-15.998%
2026-07-14	49.1000	49.1000	49.1000	49.1000	+0.512%	11	604	-19.796%
2026-07-06	48.8500	48.8500	48.8500	48.8500	-8.297%	1	593	-19.386%
2026-06-29	54.5800	54.5800	53.1000	53.2700	-4.380%	5	594	-26.075%
2026-06-26	56.1200	56.1200	55.7100	55.7100	+12.070%	21	590	-29.313%
2026-06-24	49.7100	49.7100	49.7100	49.7100	+10.271%	20	610	-20.781%
2026-06-23	45.0800	45.0800	45.0800	45.0800	+10.898%	1	590	-12.644%
2026-06-22	40.7000	40.7000	40.6500	40.6500	-8.281%	14	590	-3.124%
2026-06-18	44.3200	44.3200	44.3200	44.3200	+4.602%	3	600	-11.146%
2026-06-11	42.3700	42.3700	42.3700	42.3700	-0.071%	1	600	-7.057%
2026-06-10	42.3000	42.6000	42.3000	42.4000	-0.703%	401	600	-7.123%
2026-06-05	42.1000	42.7000	41.6900	42.7000	+13.263%	8	249	-7.775%
2026-06-03	37.7000	37.7000	37.7000	37.7000	+25.041%	1	250	+4.456%
2026-05-29	30.1500	30.1500	30.1500	30.1500	-1.374%	2	250	+30.614%
2026-05-27	30.4000	30.5700	30.4000	30.5700	+4.299%	20	250	+28.819%
2026-05-21	28.9900	29.3100	28.9900	29.3100	+1.069%	20	244	+34.357%
2026-05-18	29.0400	29.0400	29.0000	29.0000	+5.878%	2	244	+35.793%
2026-05-14	27.3900	27.3900	27.3900	27.3900	+0.440%	1	222	+43.775%
2026-05-13	27.2700	27.2700	27.2700	27.2700	+5.208%	1	222	+44.408%
2026-05-12	25.9200	25.9200	25.9200	25.9200	+2.532%	1	222	+51.929%
2026-05-11	25.5300	25.5300	24.8500	25.2800	-4.532%	7	222	+55.775%
2026-05-06	26.5000	26.6800	26.4800	26.4800	-1.231%	7	220	+48.716%
2026-05-05	26.3200	26.8100	26.3200	26.8100	-9.731%	3	216	+46.885%
2026-04-21	29.7000	29.7000	29.7000	29.7000	-4.039%	1	213	+32.593%
2026-04-17	29.7000	30.9500	29.7000	30.9500	-11.470%	3	212	+27.237%
2026-04-15	34.9600	34.9600	34.9600	34.9600	+0.720%	8	211	+12.643%
2026-04-14	34.7100	34.7100	34.7100	34.7100	-7.784%	2	215	+13.454%
2026-04-13	37.5600	37.6400	37.5600	37.6400	+2.061%	2	215	+4.623%
2026-04-09	36.8800	36.8800	36.8800	36.8800	-11.644%	8	214	+6.779%
2026-04-02	41.7400	41.7400	41.7400	41.7400	+15.784%	10	206	-5.654%
2026-03-16	36.0500	36.0500	36.0500	36.0500	-5.505%	1	206	+9.237%
2026-03-10	39.0000	39.0400	37.9300	38.1500	-9.490%	25	207	+3.224%
2026-02-25	42.7200	42.7200	42.1500	42.1500	-5.281%	4	196	-6.572%
2026-02-24	44.5200	45.1800	44.5000	44.5000	-0.647%	4	196	-11.506%
2026-02-12	44.7900	44.7900	44.7900	44.7900	+0.045%	4	196	-12.079%
2026-02-06	44.7700	44.7700	44.7700	44.7700	-12.387%	10	196	-12.039%
2026-02-05	49.4600	51.1000	48.7000	51.1000	+18.920%	26	206	-22.935%
2026-02-04	42.2000	44.2100	42.1900	42.9700	+2.285%	79	180	-8.355%
2026-02-03	42.0100	42.0100	42.0100	42.0100	+13.113%	3	122	-6.260%
2026-02-02	37.0800	37.1400	37.0800	37.1400	+17.346%	6	125	+6.031%
2026-01-14	31.6500	31.6500	31.6500	31.6500	-8.261%	1	119	+24.423%
2026-01-08	34.5000	34.5000	34.5000	34.5000	+0.437%	1	120	+14.145%
2025-12-22	34.3000	34.6000	34.3000	34.3500	-3.376%	57	119	+14.643%
2025-11-24	35.5500	35.5500	35.5500	35.5500	-1.277%	28	76	+10.774%
2025-11-21	36.0100	36.0100	36.0100	36.0100	+3.447%	1	86	+9.359%
2025-11-20	34.8000	34.8900	34.6900	34.8100	+4.347%	6	86	+13.128%
2025-11-19	33.3600	33.3600	33.3600	33.3600	+11.460%	1	89	+18.046%
2025-11-14	29.9300	29.9300	29.9300	29.9300	+8.442%	1	89	+31.574%
2025-11-13	27.6000	27.6000	27.6000	27.6000	+38.693%	1	89	+42.681%
2025-10-30	19.9000	19.9000	19.9000	19.9000	+5.180%	50	89	+97.889%
2025-10-21	18.9200	18.9200	18.9200	18.9200	-3.666%	9	139	+108.140%
2025-10-20	19.6400	19.6400	19.6400	19.6400	+16.905%	1	148	+100.509%
2025-10-10	16.6700	16.8000	16.6700	16.8000	+4.283%	10	149	+134.405%
2025-10-09	16.1300	16.1300	16.1100	16.1100	+11.027%	2	149	+144.444%
2025-10-06	13.7700	14.5100	13.7700	14.5100	+1.469%	20	148	+171.399%
2025-10-03	14.1900	14.3000	14.1700	14.3000	-5.983%	10	128	+175.385%
2025-10-01	15.7400	15.7400	15.2100	15.2100	-6.227%	11	138	+158.909%
2025-09-30	15.9500	16.2200	15.9000	16.2200	-10.139%	17	128	+142.787%
2025-09-24	16.9100	18.0500	16.9100	18.0500	+18.594%	51	128	+118.172%
2025-09-23	15.2000	15.2200	15.2000	15.2200	-6.683%	2	77	+158.739%
2025-08-27	16.3100	16.3100	16.3100	16.3100	+0.679%	1	76	+141.447%
2025-08-19	16.2000	16.2000	16.2000	16.2000	+7.285%	76	76	+143.086%
2025-08-18	15.1000	15.1000	15.1000	15.1000	+3.780%	5	108	+160.795%
2025-08-11	15.1000	15.1000	14.5500	14.5500	+1.394%	211	108	+170.653%
2025-08-08	14.3500	14.3500	14.3500	14.3500	-6.515%	286	290	+174.425%
2025-08-07	15.3500	15.3500	15.3500	15.3500	-4.063%	1	54	+156.547%
2025-07-31	16.0000	16.0000	16.0000	16.0000	-13.793%	1	54	+146.125%
2025-07-09	18.5600	18.5600	18.5600	18.5600	-5.787%	1	54	+112.177%
2025-07-01	19.7000	19.7000	19.7000	19.7000	-8.881%	2	57	+99.898%
2025-06-10	21.6200	21.6200	21.6200	21.6200	-1.007%	1	55	+82.146%
2025-06-03	21.8400	21.8400	21.8400	21.8400	-24.035%	28	54	+80.311%
2025-04-29	28.7000	28.7500	28.7000	28.7500	-26.789%	20	26	+36.974%
2025-04-09	38.3700	39.5000	37.9700	39.2700	+1.868%	20	16	+0.280%
2025-04-08	38.5500	38.5500	38.5500	38.5500	+9.610%	20	20	+2.153%
2025-04-07	34.9200	35.1700	34.9200	35.1700	+17.038%	144	20	+11.970%
2025-04-01	30.0500	30.0500	30.0500	30.0500	+7.092%	84	144	+31.048%
2025-03-25	28.0600	28.0600	28.0600	28.0600	-11.761%	40	60	+40.342%
2025-03-17	31.8000	31.8000	31.8000	31.8000	0.000%	20	20	+23.836%