Dark

MSTR20271217P140
MSTR Dec 17 2027 140.00 Put (MSTR271217P00140000)
option OPRA

EOD

Aug 19, 2026

58.65-4.245%(-2.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	58.2000	58.6500	58.2000	58.6500	-4.245%	10	200	0.000%
2026-08-17	61.5200	61.5200	61.2500	61.2500	-0.423%	2	200	-4.245%
2026-08-11	61.5100	61.5100	61.5100	61.5100	-2.904%	1	202	-4.650%
2026-07-27	63.3500	63.3500	63.3500	63.3500	-6.425%	50	203	-7.419%
2026-07-07	67.7000	67.7000	67.7000	67.7000	-8.637%	1	253	-13.368%
2026-06-30	74.1000	74.1000	74.1000	74.1000	+10.564%	1	252	-20.850%
2026-06-24	67.0200	67.0200	67.0200	67.0200	+24.665%	1	253	-12.489%
2026-06-03	54.6700	54.6700	53.7600	53.7600	+23.416%	41	252	+9.096%
2026-05-27	43.5600	43.5600	43.5600	43.5600	+5.345%	1	241	+34.642%
2026-05-20	41.3500	41.3500	41.3500	41.3500	-1.430%	1	241	+41.838%
2026-05-18	41.9500	41.9500	41.9500	41.9500	+9.817%	51	190	+39.809%
2026-05-11	38.2000	38.2000	38.2000	38.2000	-0.573%	1	190	+53.534%
2026-05-06	38.2700	38.4200	38.2700	38.4200	+0.972%	2	191	+52.655%
2026-05-05	38.1500	38.1500	38.0500	38.0500	-3.008%	30	191	+54.139%
2026-05-04	39.1500	39.2300	39.1500	39.2300	-8.916%	2	187	+49.503%
2026-04-21	42.7500	43.0700	42.7500	43.0700	-11.196%	6	186	+36.174%
2026-04-16	48.0600	48.5000	48.0400	48.5000	+0.414%	5	186	+20.928%
2026-04-14	48.3000	48.3000	48.3000	48.3000	-7.294%	1	182	+21.429%
2026-04-13	52.1000	52.1000	52.1000	52.1000	-0.667%	1	181	+12.572%
2026-04-09	54.0000	54.0000	52.4500	52.4500	-9.957%	4	180	+11.821%
2026-04-02	58.2500	58.2500	58.2500	58.2500	+9.328%	1	180	+0.687%
2026-03-30	53.2800	53.2800	53.2800	53.2800	-6.592%	1	180	+10.079%
2026-03-03	57.3300	57.3300	57.0400	57.0400	+2.590%	2	180	+2.823%
2026-03-02	55.6000	55.6000	55.6000	55.6000	-5.811%	1	180	+5.486%
2026-02-18	59.0300	59.0300	59.0300	59.0300	-3.230%	1	179	-0.644%
2026-02-17	61.0000	61.0000	61.0000	61.0000	-8.133%	100	178	-3.852%
2026-02-05	66.4000	66.4000	66.4000	66.4000	+11.316%	10	78	-11.672%
2026-02-04	59.6500	59.6500	59.6500	59.6500	+7.730%	1	88	-1.676%
2026-02-03	55.3700	55.3700	55.3700	55.3700	+4.040%	1	88	+5.924%
2026-02-02	52.5000	53.2200	52.5000	53.2200	+0.320%	11	88	+10.203%
2026-01-29	51.9000	53.3900	51.9000	53.0500	+13.963%	33	97	+10.556%
2026-01-08	46.5500	46.5500	46.5500	46.5500	-5.655%	4	76	+25.994%
2026-01-06	49.3400	49.3400	49.3400	49.3400	-0.424%	10	76	+18.869%
2026-01-02	49.5500	49.5500	49.5500	49.5500	-1.058%	1	76	+18.365%
2025-12-31	50.0800	50.0800	50.0800	50.0800	-0.556%	1	76	+17.113%
2025-12-18	50.3600	50.3600	50.3600	50.3600	+4.050%	4	76	+16.461%
2025-12-16	48.4000	48.4000	48.4000	48.4000	-2.024%	10	72	+21.178%
2025-12-15	49.4000	49.4000	49.4000	49.4000	+6.926%	1	62	+18.725%
2025-12-12	46.2000	46.2000	46.2000	46.2000	+0.873%	1	61	+26.948%
2025-12-10	45.8000	45.8000	45.8000	45.8000	-4.979%	18	62	+28.057%
2025-12-05	48.2000	48.2000	48.2000	48.2000	+3.323%	1	44	+21.680%
2025-12-04	46.6500	46.6500	46.6500	46.6500	-10.133%	1	43	+25.723%
2025-12-01	53.1000	53.1000	51.9100	51.9100	+5.939%	3	43	+12.984%
2025-11-21	49.0000	49.0000	49.0000	49.0000	+5.015%	2	41	+19.694%
2025-11-20	46.6600	46.6600	46.6600	46.6600	+12.271%	10	41	+25.697%
2025-11-17	41.6400	41.6400	41.5600	41.5600	+3.641%	2	31	+41.121%
2025-11-14	40.1000	40.1000	40.1000	40.1000	+19.701%	1	30	+46.259%
2025-11-10	33.0500	33.5000	33.0500	33.5000	-4.586%	2	31	+75.075%
2025-11-07	35.0000	35.1400	35.0000	35.1100	+29.749%	33	31	+67.046%
2025-10-20	27.0600	27.0600	27.0600	27.0600	+43.554%	1	46	+116.741%
2025-10-07	18.8500	18.8500	18.8500	18.8500	-4.266%	1	46	+211.141%
2025-10-03	19.6900	19.6900	19.6900	19.6900	-2.234%	16	46	+197.867%
2025-10-01	20.1400	20.1400	20.1400	20.1400	-7.018%	10	39	+191.212%
2025-09-30	21.7200	21.7200	21.6600	21.6600	-0.960%	2	41	+170.776%
2025-09-29	21.8700	21.8700	21.8700	21.8700	-5.529%	1	40	+168.176%
2025-09-25	23.0000	23.1500	23.0000	23.1500	+12.215%	50	41	+153.348%
2025-09-24	20.8100	20.8100	20.5600	20.6300	-0.722%	4	18	+184.295%
2025-09-23	20.5400	20.8500	20.5400	20.7800	+0.484%	6	17	+182.243%
2025-09-22	20.7200	20.7200	20.6800	20.6800	-10.747%	2	16	+183.607%
2025-09-05	23.1700	23.1700	23.1700	23.1700	+8.019%	1	17	+153.129%
2025-08-04	21.4500	21.4500	21.4500	21.4500	-8.372%	1	16	+173.427%
2025-08-01	21.2100	23.4100	21.2100	23.4100	+13.751%	21	17	+150.534%
2025-07-28	20.5800	20.5800	20.5800	20.5800	+2.900%	1	26	+184.985%
2025-07-24	20.0000	20.0000	20.0000	20.0000	+2.302%	2	26	+193.250%
2025-07-14	21.0000	22.3100	19.5500	19.5500	-12.371%	8	24	+200.000%
2025-07-11	22.0700	22.3100	22.0700	22.3100	-8.528%	2	22	+162.887%
2025-06-30	24.9100	24.9100	24.3900	24.3900	-8.822%	2	22	+140.467%
2025-06-27	26.7500	26.7500	26.7500	26.7500	-6.924%	1	22	+119.252%
2025-06-18	28.9500	28.9500	28.7400	28.7400	-5.305%	10	15	+104.071%
2025-05-23	29.8500	30.3500	29.8500	30.3500	-1.621%	4	15	+93.245%
2025-05-19	31.2600	31.2600	30.8500	30.8500	-6.088%	12	15	+90.113%
2025-05-14	32.8500	32.8500	32.8500	32.8500	-17.254%	1	7	+78.539%
2025-04-29	39.7000	39.7000	39.7000	39.7000	-0.998%	2	6	+47.733%
2025-04-28	39.5400	40.1000	39.5400	40.1000	-0.298%	2	6	+46.259%
2025-04-25	40.2200	40.2200	40.2200	40.2200	-6.225%	2	4	+45.823%
2025-04-03	42.8900	42.8900	42.8900	42.8900	+8.199%	1	4	+36.745%
2025-04-02	39.6400	39.6400	39.6400	39.6400	+0.865%	1	3	+47.957%
2025-04-01	39.3000	39.3000	39.3000	39.3000	-5.118%	1	3	+49.237%
2025-03-31	41.4200	41.4200	41.4200	41.4200	+2.830%	1	3	+41.598%
2025-03-28	40.2800	40.2800	40.2800	40.2800	+5.861%	2	2	+45.606%
2025-03-25	38.0500	38.0500	38.0500	38.0500	-8.424%	1	1	+54.139%
2025-03-19	41.5500	41.5500	41.5500	41.5500	-5.932%	1	1	+41.155%
2025-03-18	42.3800	44.1700	42.3800	44.1700	-2.236%	4	1	+32.782%
2025-03-17	45.1800	45.1800	45.1800	45.1800	0.000%	3	3	+29.814%