Dark

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

EOD

Jun 30, 2026

74.10+10.564%(+7.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	74.1000	74.1000	74.1000	74.1000	+10.564%	1	252	0.000%
2026-06-24	67.0200	67.0200	67.0200	67.0200	+24.665%	1	253	+10.564%
2026-06-03	54.6700	54.6700	53.7600	53.7600	+23.416%	41	252	+37.835%
2026-05-27	43.5600	43.5600	43.5600	43.5600	+5.345%	1	241	+70.110%
2026-05-20	41.3500	41.3500	41.3500	41.3500	-1.430%	1	241	+79.202%
2026-05-18	41.9500	41.9500	41.9500	41.9500	+9.817%	51	190	+76.639%
2026-05-11	38.2000	38.2000	38.2000	38.2000	-0.573%	1	190	+93.979%
2026-05-06	38.2700	38.4200	38.2700	38.4200	+0.972%	2	191	+92.868%
2026-05-05	38.1500	38.1500	38.0500	38.0500	-3.008%	30	191	+94.744%
2026-05-04	39.1500	39.2300	39.1500	39.2300	-8.916%	2	187	+88.886%
2026-04-21	42.7500	43.0700	42.7500	43.0700	-11.196%	6	186	+72.046%
2026-04-16	48.0600	48.5000	48.0400	48.5000	+0.414%	5	186	+52.784%
2026-04-14	48.3000	48.3000	48.3000	48.3000	-7.294%	1	182	+53.416%
2026-04-13	52.1000	52.1000	52.1000	52.1000	-0.667%	1	181	+42.226%
2026-04-09	54.0000	54.0000	52.4500	52.4500	-9.957%	4	180	+41.277%
2026-04-02	58.2500	58.2500	58.2500	58.2500	+9.328%	1	180	+27.210%
2026-03-30	53.2800	53.2800	53.2800	53.2800	-6.592%	1	180	+39.077%
2026-03-03	57.3300	57.3300	57.0400	57.0400	+2.590%	2	180	+29.909%
2026-03-02	55.6000	55.6000	55.6000	55.6000	-5.811%	1	180	+33.273%
2026-02-18	59.0300	59.0300	59.0300	59.0300	-3.230%	1	179	+25.529%
2026-02-17	61.0000	61.0000	61.0000	61.0000	-8.133%	100	178	+21.475%
2026-02-05	66.4000	66.4000	66.4000	66.4000	+11.316%	10	78	+11.596%
2026-02-04	59.6500	59.6500	59.6500	59.6500	+7.730%	1	88	+24.225%
2026-02-03	55.3700	55.3700	55.3700	55.3700	+4.040%	1	88	+33.827%
2026-02-02	52.5000	53.2200	52.5000	53.2200	+0.320%	11	88	+39.233%
2026-01-29	51.9000	53.3900	51.9000	53.0500	+13.963%	33	97	+39.680%
2026-01-08	46.5500	46.5500	46.5500	46.5500	-5.655%	4	76	+59.184%
2026-01-06	49.3400	49.3400	49.3400	49.3400	-0.424%	10	76	+50.182%
2026-01-02	49.5500	49.5500	49.5500	49.5500	-1.058%	1	76	+49.546%
2025-12-31	50.0800	50.0800	50.0800	50.0800	-0.556%	1	76	+47.963%
2025-12-18	50.3600	50.3600	50.3600	50.3600	+4.050%	4	76	+47.141%
2025-12-16	48.4000	48.4000	48.4000	48.4000	-2.024%	10	72	+53.099%
2025-12-15	49.4000	49.4000	49.4000	49.4000	+6.926%	1	62	+50.000%
2025-12-12	46.2000	46.2000	46.2000	46.2000	+0.873%	1	61	+60.390%
2025-12-10	45.8000	45.8000	45.8000	45.8000	-4.979%	18	62	+61.790%
2025-12-05	48.2000	48.2000	48.2000	48.2000	+3.323%	1	44	+53.734%
2025-12-04	46.6500	46.6500	46.6500	46.6500	-10.133%	1	43	+58.842%
2025-12-01	53.1000	53.1000	51.9100	51.9100	+5.939%	3	43	+42.747%
2025-11-21	49.0000	49.0000	49.0000	49.0000	+5.015%	2	41	+51.224%
2025-11-20	46.6600	46.6600	46.6600	46.6600	+12.271%	10	41	+58.808%
2025-11-17	41.6400	41.6400	41.5600	41.5600	+3.641%	2	31	+78.296%
2025-11-14	40.1000	40.1000	40.1000	40.1000	+19.701%	1	30	+84.788%
2025-11-10	33.0500	33.5000	33.0500	33.5000	-4.586%	2	31	+121.194%
2025-11-07	35.0000	35.1400	35.0000	35.1100	+29.749%	33	31	+111.051%
2025-10-20	27.0600	27.0600	27.0600	27.0600	+43.554%	1	46	+173.836%
2025-10-07	18.8500	18.8500	18.8500	18.8500	-4.266%	1	46	+293.103%
2025-10-03	19.6900	19.6900	19.6900	19.6900	-2.234%	16	46	+276.333%
2025-10-01	20.1400	20.1400	20.1400	20.1400	-7.018%	10	39	+267.925%
2025-09-30	21.7200	21.7200	21.6600	21.6600	-0.960%	2	41	+242.105%
2025-09-29	21.8700	21.8700	21.8700	21.8700	-5.529%	1	40	+238.820%
2025-09-25	23.0000	23.1500	23.0000	23.1500	+12.215%	50	41	+220.086%
2025-09-24	20.8100	20.8100	20.5600	20.6300	-0.722%	4	18	+259.186%
2025-09-23	20.5400	20.8500	20.5400	20.7800	+0.484%	6	17	+256.593%
2025-09-22	20.7200	20.7200	20.6800	20.6800	-10.747%	2	16	+258.317%
2025-09-05	23.1700	23.1700	23.1700	23.1700	+8.019%	1	17	+219.810%
2025-08-04	21.4500	21.4500	21.4500	21.4500	-8.372%	1	16	+245.455%
2025-08-01	21.2100	23.4100	21.2100	23.4100	+13.751%	21	17	+216.531%
2025-07-28	20.5800	20.5800	20.5800	20.5800	+2.900%	1	26	+260.058%
2025-07-24	20.0000	20.0000	20.0000	20.0000	+2.302%	2	26	+270.500%
2025-07-14	21.0000	22.3100	19.5500	19.5500	-12.371%	8	24	+279.028%
2025-07-11	22.0700	22.3100	22.0700	22.3100	-8.528%	2	22	+232.138%
2025-06-30	24.9100	24.9100	24.3900	24.3900	-8.822%	2	22	+203.813%
2025-06-27	26.7500	26.7500	26.7500	26.7500	-6.924%	1	22	+177.009%
2025-06-18	28.9500	28.9500	28.7400	28.7400	-5.305%	10	15	+157.829%
2025-05-23	29.8500	30.3500	29.8500	30.3500	-1.621%	4	15	+144.152%
2025-05-19	31.2600	31.2600	30.8500	30.8500	-6.088%	12	15	+140.194%
2025-05-14	32.8500	32.8500	32.8500	32.8500	-17.254%	1	7	+125.571%
2025-04-29	39.7000	39.7000	39.7000	39.7000	-0.998%	2	6	+86.650%
2025-04-28	39.5400	40.1000	39.5400	40.1000	-0.298%	2	6	+84.788%
2025-04-25	40.2200	40.2200	40.2200	40.2200	-6.225%	2	4	+84.237%
2025-04-03	42.8900	42.8900	42.8900	42.8900	+8.199%	1	4	+72.768%
2025-04-02	39.6400	39.6400	39.6400	39.6400	+0.865%	1	3	+86.932%
2025-04-01	39.3000	39.3000	39.3000	39.3000	-5.118%	1	3	+88.550%
2025-03-31	41.4200	41.4200	41.4200	41.4200	+2.830%	1	3	+78.899%
2025-03-28	40.2800	40.2800	40.2800	40.2800	+5.861%	2	2	+83.962%
2025-03-25	38.0500	38.0500	38.0500	38.0500	-8.424%	1	1	+94.744%
2025-03-19	41.5500	41.5500	41.5500	41.5500	-5.932%	1	1	+78.339%
2025-03-18	42.3800	44.1700	42.3800	44.1700	-2.236%	4	1	+67.761%
2025-03-17	45.1800	45.1800	45.1800	45.1800	0.000%	3	3	+64.011%