Dark

MSTR20271217P130
MSTR Dec 17 2027 130.00 Put (MSTR271217P00130000)
option OPRA

EOD

Aug 20, 2026

49.34-8.034%(-4.31)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.7500	49.8000	49.1500	49.3400	-8.034%	17	360	0.000%
2026-08-17	53.7500	53.7500	53.4000	53.6500	-3.507%	7	356	-8.034%
2026-08-05	55.6000	55.6000	55.6000	55.6000	-3.539%	1	361	-11.259%
2026-08-03	57.6400	57.6400	57.6400	57.6400	-2.388%	1	361	-14.400%
2026-07-23	59.0500	59.0500	59.0500	59.0500	+4.885%	1	362	-16.444%
2026-07-22	56.3000	56.3000	56.3000	56.3000	-0.442%	1	362	-12.362%
2026-07-21	56.5500	56.5500	56.5500	56.5500	-6.110%	31	362	-12.750%
2026-07-10	60.2300	60.2300	60.2300	60.2300	+1.740%	3	362	-18.081%
2026-07-02	59.1500	59.2000	59.1500	59.2000	-1.333%	105	292	-16.655%
2026-07-01	60.0000	60.0000	60.0000	60.0000	-7.692%	1	292	-17.767%
2026-06-30	65.0000	65.0000	65.0000	65.0000	-2.593%	2	291	-24.092%
2026-06-26	66.1500	66.7300	66.1500	66.7300	+11.682%	2	289	-26.060%
2026-06-24	57.8500	59.8000	57.8500	59.7500	+13.163%	7	288	-17.423%
2026-06-18	52.8000	52.8000	52.8000	52.8000	+5.431%	2	288	-6.553%
2026-06-09	50.0800	50.0800	50.0800	50.0800	+1.479%	1	288	-1.478%
2026-06-08	50.0800	50.0800	48.7300	49.3500	-7.463%	9	287	-0.020%
2026-06-05	51.1500	53.3300	51.1500	53.3300	+8.109%	41	288	-7.482%
2026-06-04	49.5100	49.5100	49.3300	49.3300	+4.094%	2	269	+0.020%
2026-06-03	47.3700	47.3900	47.3700	47.3900	+5.171%	2	268	+4.115%
2026-06-02	45.0200	45.1300	44.7100	45.0600	+12.594%	40	268	+9.498%
2026-05-28	40.0200	40.0200	40.0200	40.0200	+5.177%	30	294	+23.288%
2026-05-27	38.0500	38.0500	38.0500	38.0500	+3.453%	2	273	+29.671%
2026-05-21	36.7800	36.7800	36.7800	36.7800	-0.054%	3	273	+34.149%
2026-05-18	36.8000	36.8000	36.8000	36.8000	+13.405%	100	273	+34.076%
2026-05-14	33.0000	33.1200	32.4500	32.4500	-3.994%	4	208	+52.049%
2026-05-13	33.8000	33.8000	33.8000	33.8000	+1.654%	1	209	+45.976%
2026-05-12	33.2500	33.2500	33.2500	33.2500	-0.030%	3	209	+48.391%
2026-05-06	33.2600	33.2600	33.2600	33.2600	-1.975%	1	209	+48.346%
2026-05-05	33.9300	33.9300	33.9300	33.9300	-9.640%	1	209	+45.417%
2026-04-30	37.5500	37.5500	37.5500	37.5500	-2.468%	5	208	+31.398%
2026-04-29	38.5000	38.5000	38.5000	38.5000	+1.476%	1	213	+28.156%
2026-04-20	37.9400	37.9400	37.9400	37.9400	-9.516%	1	214	+30.047%
2026-04-16	41.9300	41.9300	41.9300	41.9300	-2.624%	1	214	+17.672%
2026-04-15	43.0600	43.0600	43.0600	43.0600	-4.311%	1	214	+14.584%
2026-04-10	45.0000	45.0000	45.0000	45.0000	-4.255%	3	214	+9.644%
2026-04-08	46.8000	47.0000	46.8000	47.0000	-6.746%	3	214	+4.979%
2026-03-31	50.4000	50.4000	50.4000	50.4000	+3.131%	50	215	-2.103%
2026-03-27	48.8200	48.8700	47.9000	48.8700	+3.014%	7	265	+0.962%
2026-03-20	47.4400	47.4400	47.4400	47.4400	+4.447%	6	259	+4.005%
2026-03-19	45.4200	45.4200	45.4200	45.4200	+1.226%	6	259	+8.631%
2026-03-18	44.7500	44.8700	44.7500	44.8700	-8.856%	2	254	+9.962%
2026-03-06	49.2300	49.2300	49.2300	49.2300	-3.224%	2	253	+0.223%
2026-03-03	50.8800	50.8800	50.8700	50.8700	+0.933%	2	251	-3.008%
2026-02-25	50.4000	50.4000	50.4000	50.4000	-5.794%	50	200	-2.103%
2026-02-19	53.7200	54.0900	53.5000	53.5000	-14.277%	5	200	-7.776%
2026-02-05	56.0500	62.4100	56.0500	62.4100	+22.517%	5	196	-20.942%
2026-02-03	50.9400	50.9400	50.9400	50.9400	+10.715%	1	197	-3.141%
2026-02-02	46.0100	46.0100	46.0100	46.0100	-0.368%	8	197	+7.238%
2026-01-30	46.1800	46.1800	46.1800	46.1800	+2.736%	8	205	+6.843%
2026-01-29	44.9500	44.9500	44.9500	44.9500	+6.770%	1	205	+9.766%
2026-01-26	42.1200	42.1200	42.1000	42.1000	+2.011%	2	205	+17.197%
2026-01-23	41.0000	41.2700	41.0000	41.2700	+1.776%	3	205	+19.554%
2026-01-16	40.5500	40.5500	40.5500	40.5500	+0.123%	1	202	+21.677%
2026-01-15	40.8000	40.8000	40.2900	40.5000	-5.704%	6	202	+21.827%
2026-01-12	42.9500	42.9500	42.9500	42.9500	-0.556%	205	201	+14.878%
2026-01-09	43.1600	43.1900	43.1600	43.1900	-2.086%	81	406	+14.239%
2025-12-31	43.1600	44.2800	43.1600	44.1100	+1.077%	3	404	+11.857%
2025-12-24	43.6400	43.6400	43.6400	43.6400	+6.439%	1	405	+13.061%
2025-12-10	41.0000	41.0000	41.0000	41.0000	-4.250%	10	405	+20.341%
2025-11-21	42.5900	42.8200	42.5900	42.8200	+11.221%	2	395	+15.227%
2025-11-20	38.5000	38.5000	38.5000	38.5000	-3.460%	1	396	+28.156%
2025-11-19	40.5400	40.5400	39.8800	39.8800	+7.784%	2	397	+23.721%
2025-11-17	37.0000	37.0000	37.0000	37.0000	+24.119%	1	396	+33.351%
2025-11-11	29.9800	29.9800	29.6100	29.8100	+27.393%	286	396	+65.515%
2025-10-22	23.3800	23.4500	22.9000	23.4000	+2.317%	9	169	+110.855%
2025-10-21	22.8700	22.8700	22.8700	22.8700	+0.838%	1	178	+115.741%
2025-10-20	23.9700	23.9700	22.6800	22.6800	-5.814%	12	179	+117.549%
2025-10-17	24.0700	24.0800	23.9200	24.0800	+19.031%	17	187	+104.900%
2025-10-10	20.3500	20.3500	20.2200	20.2300	+1.454%	21	201	+143.895%
2025-10-09	19.9400	19.9400	19.9400	19.9400	+6.631%	9	190	+147.442%
2025-10-07	15.7000	18.7000	15.7000	18.7000	+5.949%	2	191	+163.850%
2025-10-03	15.9000	17.8100	14.7300	17.6500	-5.108%	68	191	+179.547%
2025-10-01	19.1300	19.1300	18.0600	18.6000	-3.727%	98	134	+165.269%
2025-09-30	19.2000	19.8000	19.0900	19.3200	-9.930%	104	85	+155.383%
2025-09-25	21.4500	21.4500	21.4500	21.4500	+16.576%	3	23	+130.023%
2025-09-24	18.4000	18.4000	18.4000	18.4000	-2.232%	1	26	+168.152%
2025-09-23	18.6500	18.8200	18.6500	18.8200	-8.641%	2	26	+162.168%
2025-09-04	21.0000	21.0000	20.6000	20.6000	+5.641%	2	25	+139.515%
2025-08-27	19.5000	19.5000	19.5000	19.5000	+2.094%	1	24	+153.026%
2025-08-22	19.1000	19.1000	19.1000	19.1000	-5.211%	1	23	+158.325%
2025-08-20	20.1500	20.1500	20.1500	20.1500	+8.801%	3	23	+144.864%
2025-08-11	18.8000	18.8000	18.5200	18.5200	-0.054%	3	20	+166.415%
2025-08-07	18.5300	18.5300	18.5300	18.5300	-5.796%	1	18	+166.271%
2025-08-05	19.6700	19.6700	19.6700	19.6700	-2.527%	1	19	+150.839%
2025-08-04	20.1800	20.1800	20.1800	20.1800	+0.699%	1	18	+144.500%
2025-08-01	20.0400	20.0400	20.0400	20.0400	+14.514%	1	18	+146.208%
2025-07-30	18.7000	18.7000	17.5000	17.5000	-12.935%	4	17	+181.943%
2025-07-14	20.1000	20.1000	20.1000	20.1000	-13.548%	1	17	+145.473%
2025-07-02	23.2500	23.2500	23.2500	23.2500	-2.064%	1	17	+112.215%
2025-07-01	24.0100	24.0100	23.7400	23.7400	+1.670%	2	16	+107.835%
2025-06-24	23.6900	23.6900	23.3500	23.3500	-9.915%	2	16	+111.306%
2025-06-20	25.9200	25.9200	25.9200	25.9200	+3.267%	6	16	+90.355%
2025-05-23	25.1000	25.1000	25.1000	25.1000	-2.901%	4	14	+96.574%
2025-05-21	25.8500	25.8500	25.8500	25.8500	-12.757%	1	14	+90.870%
2025-05-14	29.6300	29.6300	29.6300	29.6300	-7.666%	1	13	+66.520%
2025-05-05	32.0900	32.0900	32.0900	32.0900	-15.929%	1	14	+53.755%
2025-04-22	38.1700	38.1700	38.1700	38.1700	-2.652%	2	13	+29.264%
2025-04-15	39.2100	39.2100	39.2100	39.2100	-1.975%	2	13	+25.835%
2025-04-11	42.2400	42.2400	40.0000	40.0000	-7.919%	6	11	+23.350%
2025-04-10	31.7200	43.4400	31.7200	43.4400	-4.233%	4	13	+13.582%
2025-04-09	45.3600	45.3600	45.3600	45.3600	+3.044%	1	11	+8.774%
2025-04-08	44.0200	44.0200	44.0200	44.0200	+9.122%	1	11	+12.085%
2025-04-04	40.3400	40.3400	40.3400	40.3400	+7.059%	2	10	+22.310%
2025-04-03	37.1700	37.6800	37.1700	37.6800	+7.657%	7	11	+30.945%
2025-04-01	35.0000	35.0000	35.0000	35.0000	-5.609%	1	9	+40.971%
2025-03-31	37.0800	37.0800	37.0800	37.0800	+4.451%	1	9	+33.064%
2025-03-28	35.5000	35.5000	35.5000	35.5000	+3.892%	2	9	+38.986%
2025-03-27	34.1700	34.1700	34.1700	34.1700	+0.796%	1	8	+44.396%
2025-03-25	33.1000	33.9500	33.1000	33.9000	-11.788%	3	8	+45.546%
2025-03-19	38.4300	38.4300	38.4300	38.4300	+1.452%	1	7	+28.389%
2025-03-18	37.8800	37.8800	37.8800	37.8800	-7.610%	3	7	+30.253%
2025-03-13	41.0000	41.0000	41.0000	41.0000	-0.822%	2	5	+20.341%
2025-03-11	41.3400	41.3400	41.3400	41.3400	0.000%	5	5	+19.352%