Dark

MSTR20271217P125
MSTR Dec 17 2027 125.00 Put (MSTR271217P00125000)
option OPRA

Inactive

Aug 10, 2026

50.65-5.907%(-3.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	50.6500	50.6500	50.6500	50.6500	-5.907%	1	702	0.000%
2026-07-29	54.0000	54.0000	53.8300	53.8300	+0.617%	3	702	-5.907%
2026-07-27	53.4900	53.5000	53.4900	53.5000	+1.230%	4	703	-5.327%
2026-07-21	52.8500	52.8500	52.8500	52.8500	-4.257%	7	699	-4.163%
2026-07-15	55.2000	55.2000	55.2000	55.2000	-1.692%	13	692	-8.243%
2026-07-14	56.1500	56.1500	56.1500	56.1500	-0.795%	1	691	-9.795%
2026-07-07	56.6000	56.6000	56.6000	56.6000	+1.361%	5	691	-10.512%
2026-07-02	55.8400	55.8400	55.8400	55.8400	-3.890%	1	697	-9.294%
2026-07-01	58.1000	58.1000	58.1000	58.1000	-0.428%	1	697	-12.823%
2026-06-29	58.3500	58.3500	58.3500	58.3500	-3.234%	1	697	-13.196%
2026-06-25	60.3000	60.3000	60.3000	60.3000	+11.070%	1	696	-16.003%
2026-06-24	54.2500	54.2900	54.2500	54.2900	+4.969%	2	695	-6.705%
2026-06-23	51.7200	51.7200	51.7200	51.7200	+6.860%	2	694	-2.069%
2026-06-10	48.5000	48.9000	48.4000	48.4000	-4.612%	400	696	+4.649%
2026-06-05	47.1000	50.7400	47.1000	50.7400	+33.914%	3	429	-0.177%
2026-06-01	37.8900	37.8900	37.8900	37.8900	+7.034%	5	427	+33.676%
2026-05-27	35.2500	35.7000	35.2500	35.4000	+4.118%	100	427	+43.079%
2026-05-19	34.0000	34.0000	34.0000	34.0000	+9.926%	100	441	+48.971%
2026-05-12	31.2300	31.2300	30.9300	30.9300	+3.618%	2	441	+63.757%
2026-05-11	29.8500	29.8500	29.8500	29.8500	-5.238%	1	441	+69.682%
2026-05-04	31.5000	31.5000	31.5000	31.5000	-6.556%	1	442	+60.794%
2026-04-23	33.6200	33.7100	33.6200	33.7100	-1.260%	2	442	+50.252%
2026-04-20	34.1400	34.1400	34.1400	34.1400	-11.209%	2	442	+48.360%
2026-04-15	40.2500	40.2500	38.4500	38.4500	-15.439%	101	442	+31.730%
2026-04-07	45.4700	45.4700	45.4700	45.4700	-3.849%	1	451	+11.392%
2026-04-02	47.2900	47.2900	47.2900	47.2900	+2.470%	1	451	+7.105%
2026-04-01	46.1500	46.1500	46.1500	46.1500	+1.162%	1	451	+9.751%
2026-03-27	45.6200	45.6500	45.6200	45.6200	-2.103%	100	451	+11.026%
2026-03-16	46.6000	46.6000	46.6000	46.6000	+0.215%	1	371	+8.691%
2026-03-06	46.5000	46.5000	46.5000	46.5000	+6.749%	6	371	+8.925%
2026-03-04	45.3500	45.3500	43.5600	43.5600	-11.265%	5	371	+16.276%
2026-02-20	49.0900	49.0900	49.0900	49.0900	-2.367%	1	372	+3.178%
2026-02-19	49.2700	50.2800	49.2700	50.2800	-0.789%	2	372	+0.736%
2026-02-12	50.6800	50.6800	50.6800	50.6800	+3.640%	1	373	-0.059%
2026-02-10	48.9000	48.9000	48.9000	48.9000	-0.245%	1	372	+3.579%
2026-02-09	49.0200	49.0200	49.0200	49.0200	-2.796%	1	372	+3.325%
2026-02-06	54.1700	54.1700	50.4300	50.4300	-13.868%	5	372	+0.436%
2026-02-05	54.5000	58.5500	54.5000	58.5500	+13.733%	7	371	-13.493%
2026-02-04	49.7300	51.5300	49.7300	51.4800	+6.871%	3	371	-1.612%
2026-02-03	47.9500	48.1700	47.6900	48.1700	+12.599%	3	370	+5.148%
2026-02-02	42.7800	42.7800	42.7800	42.7800	-0.742%	1	370	+18.396%
2026-01-29	43.1000	43.1000	43.1000	43.1000	+9.114%	1	370	+17.517%
2026-01-20	39.5000	39.5000	39.5000	39.5000	+3.349%	1	370	+28.228%
2026-01-15	38.2500	38.2500	38.2200	38.2200	-5.816%	2	369	+32.522%
2025-12-23	40.5800	40.5800	40.5800	40.5800	-0.952%	1	369	+24.815%
2025-12-16	40.7000	40.9700	40.7000	40.9700	+4.223%	2	369	+23.627%
2025-12-15	39.3900	39.3900	39.3100	39.3100	+0.976%	8	369	+28.848%
2025-12-11	39.4300	40.3000	38.9300	38.9300	+1.725%	7	377	+30.105%
2025-12-10	38.1600	38.2700	38.1400	38.2700	-4.777%	3	377	+32.349%
2025-12-02	40.1700	40.1900	40.1700	40.1900	-10.986%	2	377	+26.026%
2025-12-01	43.1700	45.1500	43.1700	45.1500	+12.313%	2	377	+12.182%
2025-11-25	40.2000	40.2000	40.2000	40.2000	+3.209%	1	377	+25.995%
2025-11-21	38.9500	38.9500	38.9500	38.9500	+4.117%	2	376	+30.039%
2025-11-19	37.4100	37.4100	37.4100	37.4100	+6.037%	1	376	+35.392%
2025-11-17	35.2800	35.2800	35.2800	35.2800	+6.715%	1	377	+43.566%
2025-11-14	33.0500	33.0600	33.0500	33.0600	+17.945%	2	377	+53.206%
2025-11-11	28.5800	28.5800	28.0200	28.0300	+30.981%	286	377	+80.699%
2025-10-24	21.4000	21.4000	21.4000	21.4000	-2.238%	1	421	+136.682%
2025-10-22	21.8900	21.8900	21.8900	21.8900	-4.950%	10	420	+131.384%
2025-10-17	22.5900	23.0300	22.5900	23.0300	+43.043%	15	430	+119.931%
2025-10-06	16.1000	16.1000	16.1000	16.1000	-2.247%	2	440	+214.596%
2025-10-03	14.5900	16.8900	13.5300	16.4700	-6.047%	73	440	+207.529%
2025-10-01	17.6200	17.6200	17.5100	17.5300	+1.919%	3	429	+188.933%
2025-09-19	17.2000	17.2000	17.2000	17.2000	-7.527%	1	428	+194.477%
2025-09-10	18.6000	18.6000	18.6000	18.6000	+2.198%	3	427	+172.312%
2025-08-25	18.2000	18.2000	18.2000	18.2000	-1.622%	1	424	+178.297%
2025-08-21	18.5000	18.5000	18.5000	18.5000	+1.370%	1	423	+173.784%
2025-08-19	18.2500	18.2500	18.2500	18.2500	+4.585%	76	422	+177.534%
2025-08-18	17.4500	17.4500	17.4500	17.4500	+6.402%	1	361	+190.258%
2025-08-11	16.4000	16.4000	16.4000	16.4000	-5.693%	210	360	+208.841%
2025-08-07	17.3900	17.3900	17.3900	17.3900	-5.489%	5	220	+191.259%
2025-08-05	18.0200	18.4900	18.0200	18.4000	-4.316%	3	215	+175.272%
2025-08-01	18.6800	19.2300	18.6800	19.2300	+11.543%	11	216	+163.391%
2025-07-22	17.2400	17.2400	17.2400	17.2400	-4.751%	2	205	+193.794%
2025-07-17	18.1000	18.1000	18.1000	18.1000	-2.162%	20	205	+179.834%
2025-07-15	18.5000	18.5000	18.5000	18.5000	-3.394%	200	225	+173.784%
2025-07-10	19.1500	19.1500	19.1500	19.1500	-11.343%	20	225	+164.491%
2025-07-02	21.6000	21.6000	21.6000	21.6000	-13.288%	1	205	+134.491%
2025-06-03	24.9100	24.9100	24.9100	24.9100	-5.177%	1	204	+103.332%
2025-05-23	26.2700	26.2700	26.2700	26.2700	-9.725%	2	204	+92.805%
2025-05-15	29.1000	29.1000	29.1000	29.1000	-13.905%	1	204	+74.055%
2025-04-28	33.8000	33.8000	33.8000	33.8000	-10.273%	200	204	+49.852%
2025-04-15	37.6700	37.6700	37.6700	37.6700	-12.497%	2	4	+34.457%
2025-04-09	43.0500	43.0500	43.0500	43.0500	+8.987%	1	4	+17.654%
2025-04-08	39.5000	39.5000	39.5000	39.5000	+16.006%	1	4	+28.228%
2025-03-27	34.0500	34.0500	34.0500	34.0500	-1.873%	1	4	+48.752%
2025-03-21	34.7500	34.7500	34.7000	34.7000	+8.100%	8	5	+45.965%
2025-03-05	32.1000	32.1000	32.1000	32.1000	0.000%	1	1	+57.788%