Dark

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

EOD

Jul 1, 2026

58.10-0.428%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	58.1000	58.1000	58.1000	58.1000	-0.428%	1	697	0.000%
2026-06-29	58.3500	58.3500	58.3500	58.3500	-3.234%	1	697	-0.428%
2026-06-25	60.3000	60.3000	60.3000	60.3000	+11.070%	1	696	-3.648%
2026-06-24	54.2500	54.2900	54.2500	54.2900	+4.969%	2	695	+7.018%
2026-06-23	51.7200	51.7200	51.7200	51.7200	+6.860%	2	694	+12.336%
2026-06-10	48.5000	48.9000	48.4000	48.4000	-4.612%	400	696	+20.041%
2026-06-05	47.1000	50.7400	47.1000	50.7400	+33.914%	3	429	+14.505%
2026-06-01	37.8900	37.8900	37.8900	37.8900	+7.034%	5	427	+53.339%
2026-05-27	35.2500	35.7000	35.2500	35.4000	+4.118%	100	427	+64.124%
2026-05-19	34.0000	34.0000	34.0000	34.0000	+9.926%	100	441	+70.882%
2026-05-12	31.2300	31.2300	30.9300	30.9300	+3.618%	2	441	+87.844%
2026-05-11	29.8500	29.8500	29.8500	29.8500	-5.238%	1	441	+94.640%
2026-05-04	31.5000	31.5000	31.5000	31.5000	-6.556%	1	442	+84.444%
2026-04-23	33.6200	33.7100	33.6200	33.7100	-1.260%	2	442	+72.352%
2026-04-20	34.1400	34.1400	34.1400	34.1400	-11.209%	2	442	+70.182%
2026-04-15	40.2500	40.2500	38.4500	38.4500	-15.439%	101	442	+51.105%
2026-04-07	45.4700	45.4700	45.4700	45.4700	-3.849%	1	451	+27.777%
2026-04-02	47.2900	47.2900	47.2900	47.2900	+2.470%	1	451	+22.859%
2026-04-01	46.1500	46.1500	46.1500	46.1500	+1.162%	1	451	+25.894%
2026-03-27	45.6200	45.6500	45.6200	45.6200	-2.103%	100	451	+27.356%
2026-03-16	46.6000	46.6000	46.6000	46.6000	+0.215%	1	371	+24.678%
2026-03-06	46.5000	46.5000	46.5000	46.5000	+6.749%	6	371	+24.946%
2026-03-04	45.3500	45.3500	43.5600	43.5600	-11.265%	5	371	+33.379%
2026-02-20	49.0900	49.0900	49.0900	49.0900	-2.367%	1	372	+18.354%
2026-02-19	49.2700	50.2800	49.2700	50.2800	-0.789%	2	372	+15.553%
2026-02-12	50.6800	50.6800	50.6800	50.6800	+3.640%	1	373	+14.641%
2026-02-10	48.9000	48.9000	48.9000	48.9000	-0.245%	1	372	+18.814%
2026-02-09	49.0200	49.0200	49.0200	49.0200	-2.796%	1	372	+18.523%
2026-02-06	54.1700	54.1700	50.4300	50.4300	-13.868%	5	372	+15.209%
2026-02-05	54.5000	58.5500	54.5000	58.5500	+13.733%	7	371	-0.769%
2026-02-04	49.7300	51.5300	49.7300	51.4800	+6.871%	3	371	+12.859%
2026-02-03	47.9500	48.1700	47.6900	48.1700	+12.599%	3	370	+20.614%
2026-02-02	42.7800	42.7800	42.7800	42.7800	-0.742%	1	370	+35.811%
2026-01-29	43.1000	43.1000	43.1000	43.1000	+9.114%	1	370	+34.803%
2026-01-20	39.5000	39.5000	39.5000	39.5000	+3.349%	1	370	+47.089%
2026-01-15	38.2500	38.2500	38.2200	38.2200	-5.816%	2	369	+52.015%
2025-12-23	40.5800	40.5800	40.5800	40.5800	-0.952%	1	369	+43.174%
2025-12-16	40.7000	40.9700	40.7000	40.9700	+4.223%	2	369	+41.811%
2025-12-15	39.3900	39.3900	39.3100	39.3100	+0.976%	8	369	+47.800%
2025-12-11	39.4300	40.3000	38.9300	38.9300	+1.725%	7	377	+49.242%
2025-12-10	38.1600	38.2700	38.1400	38.2700	-4.777%	3	377	+51.816%
2025-12-02	40.1700	40.1900	40.1700	40.1900	-10.986%	2	377	+44.563%
2025-12-01	43.1700	45.1500	43.1700	45.1500	+12.313%	2	377	+28.682%
2025-11-25	40.2000	40.2000	40.2000	40.2000	+3.209%	1	377	+44.527%
2025-11-21	38.9500	38.9500	38.9500	38.9500	+4.117%	2	376	+49.166%
2025-11-19	37.4100	37.4100	37.4100	37.4100	+6.037%	1	376	+55.306%
2025-11-17	35.2800	35.2800	35.2800	35.2800	+6.715%	1	377	+64.683%
2025-11-14	33.0500	33.0600	33.0500	33.0600	+17.945%	2	377	+75.741%
2025-11-11	28.5800	28.5800	28.0200	28.0300	+30.981%	286	377	+107.278%
2025-10-24	21.4000	21.4000	21.4000	21.4000	-2.238%	1	421	+171.495%
2025-10-22	21.8900	21.8900	21.8900	21.8900	-4.950%	10	420	+165.418%
2025-10-17	22.5900	23.0300	22.5900	23.0300	+43.043%	15	430	+152.280%
2025-10-06	16.1000	16.1000	16.1000	16.1000	-2.247%	2	440	+260.870%
2025-10-03	14.5900	16.8900	13.5300	16.4700	-6.047%	73	440	+252.763%
2025-10-01	17.6200	17.6200	17.5100	17.5300	+1.919%	3	429	+231.432%
2025-09-19	17.2000	17.2000	17.2000	17.2000	-7.527%	1	428	+237.791%
2025-09-10	18.6000	18.6000	18.6000	18.6000	+2.198%	3	427	+212.366%
2025-08-25	18.2000	18.2000	18.2000	18.2000	-1.622%	1	424	+219.231%
2025-08-21	18.5000	18.5000	18.5000	18.5000	+1.370%	1	423	+214.054%
2025-08-19	18.2500	18.2500	18.2500	18.2500	+4.585%	76	422	+218.356%
2025-08-18	17.4500	17.4500	17.4500	17.4500	+6.402%	1	361	+232.951%
2025-08-11	16.4000	16.4000	16.4000	16.4000	-5.693%	210	360	+254.268%
2025-08-07	17.3900	17.3900	17.3900	17.3900	-5.489%	5	220	+234.100%
2025-08-05	18.0200	18.4900	18.0200	18.4000	-4.316%	3	215	+215.761%
2025-08-01	18.6800	19.2300	18.6800	19.2300	+11.543%	11	216	+202.132%
2025-07-22	17.2400	17.2400	17.2400	17.2400	-4.751%	2	205	+237.007%
2025-07-17	18.1000	18.1000	18.1000	18.1000	-2.162%	20	205	+220.994%
2025-07-15	18.5000	18.5000	18.5000	18.5000	-3.394%	200	225	+214.054%
2025-07-10	19.1500	19.1500	19.1500	19.1500	-11.343%	20	225	+203.394%
2025-07-02	21.6000	21.6000	21.6000	21.6000	-13.288%	1	205	+168.981%
2025-06-03	24.9100	24.9100	24.9100	24.9100	-5.177%	1	204	+133.240%
2025-05-23	26.2700	26.2700	26.2700	26.2700	-9.725%	2	204	+121.165%
2025-05-15	29.1000	29.1000	29.1000	29.1000	-13.905%	1	204	+99.656%
2025-04-28	33.8000	33.8000	33.8000	33.8000	-10.273%	200	204	+71.893%
2025-04-15	37.6700	37.6700	37.6700	37.6700	-12.497%	2	4	+54.234%
2025-04-09	43.0500	43.0500	43.0500	43.0500	+8.987%	1	4	+34.959%
2025-04-08	39.5000	39.5000	39.5000	39.5000	+16.006%	1	4	+47.089%
2025-03-27	34.0500	34.0500	34.0500	34.0500	-1.873%	1	4	+70.631%
2025-03-21	34.7500	34.7500	34.7000	34.7000	+8.100%	8	5	+67.435%
2025-03-05	32.1000	32.1000	32.1000	32.1000	0.000%	1	1	+80.997%