Dark

MSTR20271217P120
MSTR Dec 17 2027 120.00 Put (MSTR271217P00120000)
option OPRA

EOD

Jul 1, 2026

52.96-3.199%(-1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	52.9600	52.9600	52.9600	52.9600	-3.199%	1	606	0.000%
2026-06-29	55.1400	55.1400	54.7100	54.7100	-6.877%	3	605	-3.199%
2026-06-26	58.6800	58.7500	58.6800	58.7500	+9.978%	21	605	-9.855%
2026-06-24	53.4200	53.4200	53.4200	53.4200	+10.372%	1	585	-0.861%
2026-06-23	48.4000	48.4000	48.4000	48.4000	+6.350%	1	585	+9.421%
2026-06-18	45.5100	45.5100	45.5100	45.5100	+12.454%	100	485	+16.370%
2026-06-15	40.4700	40.4700	40.4700	40.4700	-7.497%	1	485	+30.862%
2026-06-12	42.5300	43.7500	42.5300	43.7500	-3.698%	3	485	+21.051%
2026-06-11	45.4300	45.4300	45.4300	45.4300	+0.687%	1	484	+16.575%
2026-06-09	45.1200	45.1200	45.1200	45.1200	-2.338%	1	484	+17.376%
2026-06-05	45.0400	46.8500	45.0400	46.2000	+10.394%	39	484	+14.632%
2026-06-04	41.8500	41.8500	41.8500	41.8500	+2.826%	1	465	+26.547%
2026-06-03	41.6000	41.6400	40.7000	40.7000	+18.039%	4	465	+30.123%
2026-05-28	34.4500	34.4800	34.4500	34.4800	+9.809%	2	465	+53.596%
2026-05-20	31.5700	31.5700	31.4000	31.4000	+4.493%	8	465	+68.662%
2026-05-15	30.0500	30.0500	30.0500	30.0500	+2.037%	1	465	+76.240%
2026-05-13	29.4500	29.4500	29.4500	29.4500	+2.792%	1	464	+79.830%
2026-05-05	29.0500	29.0500	28.6500	28.6500	-13.705%	2	463	+84.852%
2026-04-29	33.2000	33.2000	33.2000	33.2000	-0.300%	1	461	+59.518%
2026-04-28	33.3000	33.3000	33.3000	33.3000	+5.547%	2	462	+59.039%
2026-04-24	31.6700	31.6700	31.5500	31.5500	+3.443%	2	462	+67.861%
2026-04-23	30.5000	30.5000	30.5000	30.5000	-1.613%	3	462	+73.639%
2026-04-22	30.9200	31.0000	30.9200	31.0000	+0.486%	23	462	+70.839%
2026-04-17	30.8500	30.8500	30.8500	30.8500	-13.706%	20	483	+71.669%
2026-04-16	35.7900	35.7900	35.7500	35.7500	-4.412%	2	463	+48.140%
2026-04-15	37.4000	37.4000	37.4000	37.4000	-3.608%	100	462	+41.604%
2026-04-10	38.8000	38.8000	38.8000	38.8000	-10.805%	1	478	+36.495%
2026-04-01	43.5500	43.5500	43.5000	43.5000	-1.472%	6	477	+21.747%
2026-03-31	44.3000	44.3000	44.1500	44.1500	+2.722%	3	477	+19.955%
2026-03-27	42.4500	43.0700	42.4500	42.9800	+9.280%	102	476	+23.220%
2026-03-20	39.3300	39.3300	39.3300	39.3300	-1.675%	1	395	+34.655%
2026-03-19	40.0000	40.0000	40.0000	40.0000	+3.093%	1	394	+32.400%
2026-03-18	38.8000	38.8000	38.8000	38.8000	-7.354%	1	394	+36.495%
2026-03-12	41.8800	41.8800	41.8800	41.8800	-2.241%	1	393	+26.457%
2026-03-11	42.8400	42.8400	42.8400	42.8400	-1.563%	1	394	+23.623%
2026-03-06	42.9600	43.5200	42.9600	43.5200	+2.521%	2	394	+21.691%
2026-03-04	42.4500	42.4500	42.4500	42.4500	-7.496%	8	393	+24.759%
2026-02-26	45.5600	45.8900	45.5600	45.8900	+3.589%	2	401	+15.406%
2026-02-25	44.3000	44.3000	44.3000	44.3000	-2.423%	1	401	+19.549%
2026-02-20	45.1000	45.4000	45.1000	45.4000	-2.366%	9	401	+16.652%
2026-02-17	47.0000	47.0000	46.5000	46.5000	+0.584%	100	394	+13.892%
2026-02-13	46.5000	46.5000	46.2300	46.2300	-2.674%	3	382	+14.558%
2026-02-12	47.5000	47.5000	47.5000	47.5000	-4.040%	1	382	+11.495%
2026-02-06	51.7900	51.7900	49.5000	49.5000	-8.265%	11	382	+6.990%
2026-02-05	52.5500	53.9600	52.2200	53.9600	+15.422%	4	385	-1.853%
2026-02-04	46.1000	47.7200	46.1000	46.7500	+33.305%	3	385	+13.283%
2026-01-16	35.0700	35.0700	35.0700	35.0700	+0.430%	1	383	+51.012%
2026-01-14	34.2700	34.9200	33.4900	34.9200	-3.828%	6	383	+51.661%
2026-01-07	36.3100	36.3100	36.3100	36.3100	-1.865%	1	380	+45.855%
2026-01-05	37.4000	37.4000	37.0000	37.0000	-6.282%	2	379	+43.135%
2026-01-02	39.4800	39.4800	39.4800	39.4800	+2.599%	1	379	+34.144%
2025-12-19	38.4800	38.4800	38.4800	38.4800	+0.575%	4	379	+37.630%
2025-12-16	38.2600	38.2600	38.2600	38.2600	-1.137%	4	379	+38.421%
2025-12-15	39.2500	39.2500	38.6500	38.7000	+2.381%	15	375	+36.848%
2025-12-11	37.8600	37.8600	37.8000	37.8000	+4.046%	32	365	+40.106%
2025-12-10	36.4500	36.4500	36.3300	36.3300	-2.181%	6	333	+45.775%
2025-12-03	37.6200	37.6200	37.1400	37.1400	-9.415%	10	330	+42.596%
2025-12-01	40.4400	41.0000	40.4400	41.0000	+5.398%	2	327	+29.171%
2025-11-21	38.5300	38.9000	38.5300	38.9000	+5.334%	2	326	+36.144%
2025-11-20	36.8700	36.9300	36.8700	36.9300	+13.911%	2	326	+43.406%
2025-11-17	31.8400	32.4200	31.8400	32.4200	+0.965%	8	328	+63.356%
2025-11-14	32.1100	32.1100	32.1100	32.1100	+27.674%	1	322	+64.933%
2025-11-10	25.1500	25.1500	25.1500	25.1500	-3.824%	10	322	+110.577%
2025-11-07	26.1500	26.1500	26.1500	26.1500	+5.020%	3	327	+102.524%
2025-11-06	24.9000	24.9000	24.9000	24.9000	+24.749%	6	330	+112.691%
2025-10-24	19.9900	20.0200	19.9500	19.9600	-5.088%	24	336	+165.331%
2025-10-20	21.0300	21.0300	21.0300	21.0300	+17.159%	6	336	+151.831%
2025-10-10	17.9500	17.9500	17.9500	17.9500	+3.637%	7	342	+195.042%
2025-10-09	17.3200	17.3200	17.3200	17.3200	+11.670%	1	349	+205.774%
2025-10-03	14.2700	16.5700	13.1900	15.5100	-13.833%	104	348	+241.457%
2025-10-01	18.0000	18.0000	18.0000	18.0000	+5.820%	10	282	+194.222%
2025-09-30	17.1300	17.7500	16.7600	17.0100	-5.657%	92	272	+211.346%
2025-09-26	18.0300	18.0300	18.0300	18.0300	-2.541%	1	206	+193.733%
2025-09-25	17.3200	18.5000	17.3200	18.5000	+10.778%	75	207	+186.270%
2025-09-24	16.6000	17.7500	16.6000	16.7000	+4.899%	90	205	+217.126%
2025-09-23	16.0200	16.0200	15.9200	15.9200	+0.126%	72	133	+232.663%
2025-09-18	15.9000	15.9000	15.9000	15.9000	-5.638%	1	187	+233.082%
2025-09-16	16.9000	16.9000	16.8500	16.8500	-3.328%	3	188	+214.303%
2025-09-15	17.4500	17.4500	17.4300	17.4300	+0.461%	2	187	+203.844%
2025-09-11	17.3500	17.3500	17.3500	17.3500	+8.914%	2	189	+205.245%
2025-08-13	15.9300	15.9300	15.9300	15.9300	-12.617%	2	189	+232.454%
2025-08-01	18.2300	18.2300	18.2300	18.2300	+11.159%	10	187	+190.510%
2025-07-28	16.5000	16.5000	16.4000	16.4000	-1.026%	2	197	+222.927%
2025-07-23	16.5700	16.5700	16.5700	16.5700	-14.145%	10	195	+219.614%
2025-07-22	19.3000	19.3000	19.3000	19.3000	+13.529%	1	195	+174.404%
2025-07-18	17.0000	17.0000	17.0000	17.0000	-4.333%	100	196	+211.529%
2025-07-14	17.7700	17.7700	17.7700	17.7700	-3.424%	1	196	+198.030%
2025-07-11	18.4000	18.4000	18.4000	18.4000	-8.000%	24	196	+187.826%
2025-07-02	20.6000	20.6500	20.0000	20.0000	-4.077%	4	196	+164.800%
2025-07-01	20.9000	20.9000	20.8500	20.8500	-12.099%	2	195	+154.005%
2025-05-29	23.7200	23.7200	23.7200	23.7200	-11.161%	1	193	+123.272%
2025-05-14	26.7000	26.7000	26.7000	26.7000	-20.772%	124	193	+98.352%
2025-05-02	33.7000	33.7000	33.7000	33.7000	-3.022%	2	69	+57.151%
2025-04-21	34.7500	35.0000	34.7500	34.7500	+5.303%	6	69	+52.403%
2025-04-17	33.0000	33.0000	33.0000	33.0000	-7.821%	1	63	+60.485%
2025-04-16	35.8000	35.8000	35.8000	35.8000	-10.163%	1	63	+47.933%
2025-04-08	35.8000	39.8500	35.8000	39.8500	+24.531%	2	63	+32.898%
2025-04-01	32.0000	32.0000	32.0000	32.0000	+8.475%	84	61	+65.500%
2025-03-25	30.5600	30.5600	29.5000	29.5000	-14.369%	88	85	+79.525%
2025-03-05	34.4500	34.4500	34.4500	34.4500	0.000%	1	1	+53.730%