Dark

MSTR20271217P15
MSTR Dec 17 2027 15.00 Put (MSTR271217P00015000)
option OPRA

EOD

Aug 20, 2026

0.9400-10.476%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.9400	0.9400	0.9400	0.9400	-10.476%	1	7,987	0.000%
2026-08-19	1.0500	1.0500	1.0500	1.0500	-4.545%	1	7,986	-10.476%
2026-08-13	1.1200	1.1200	1.1000	1.1000	-2.655%	20	7,986	-14.545%
2026-08-12	1.0900	1.1300	1.0900	1.1300	-6.612%	3	7,986	-16.814%
2026-08-10	1.2100	1.2100	1.2100	1.2100	-6.923%	1	7,985	-22.314%
2026-08-03	1.3300	1.3300	1.3000	1.3000	-8.451%	2	7,984	-27.692%
2026-07-27	1.4900	1.4900	1.4200	1.4200	-17.919%	2	7,985	-33.803%
2026-07-15	1.7300	1.7300	1.7300	1.7300	+2.976%	3	7,984	-45.665%
2026-07-10	1.6800	1.6800	1.6800	1.6800	-7.692%	1	7,984	-44.048%
2026-07-09	1.9000	1.9000	1.8200	1.8200	-4.712%	1,394	7,984	-48.352%
2026-07-02	2.0200	2.0200	1.9100	1.9100	-9.048%	3	7,987	-50.785%
2026-07-01	2.1000	2.1000	2.1000	2.1000	-4.545%	1	7,987	-55.238%
2026-06-30	2.3000	2.3000	2.2000	2.2000	+4.762%	4	7,987	-57.273%
2026-06-29	2.5000	2.5000	2.1000	2.1000	-6.667%	4	7,988	-55.238%
2026-06-26	2.6000	2.6000	2.2500	2.2500	+14.213%	501	7,987	-58.222%
2026-06-25	2.0600	2.1000	1.9700	1.9700	+9.444%	13	8,488	-52.284%
2026-06-24	1.8000	1.8000	1.8000	1.8000	+16.129%	1	8,488	-47.778%
2026-06-23	1.5100	1.5500	1.5100	1.5500	+12.319%	4	8,489	-39.355%
2026-06-18	1.3800	1.3800	1.3800	1.3800	+3.759%	2	8,488	-31.884%
2026-06-17	1.4600	1.4600	1.3300	1.3300	+7.258%	4	8,488	-29.323%
2026-06-15	1.2400	1.2400	1.2400	1.2400	-10.145%	2	8,488	-24.194%
2026-06-12	1.3800	1.3800	1.3800	1.3800	-15.854%	1	8,486	-31.884%
2026-06-11	1.6400	1.6400	1.6400	1.6400	+6.494%	1	8,486	-42.683%
2026-06-10	1.5400	1.5400	1.5400	1.5400	-4.348%	2	8,486	-38.961%
2026-06-09	1.6100	1.6100	1.6100	1.6100	+0.625%	1	8,486	-41.615%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+17.647%	27	8,486	-41.250%
2026-06-04	1.3600	1.3600	1.3600	1.3600	+4.615%	4	8,486	-30.882%
2026-06-03	1.2500	1.3000	1.2000	1.3000	+18.182%	54	8,490	-27.692%
2026-06-02	0.8900	1.1000	0.8900	1.1000	+25.000%	12	8,543	-14.545%
2026-06-01	0.8800	0.8800	0.8800	0.8800	0.000%	2	8,532	+6.818%
2026-05-29	0.9000	0.9100	0.8700	0.8800	-2.222%	127	8,534	+6.818%
2026-05-28	0.9500	0.9500	0.9000	0.9000	+5.882%	81	8,661	+4.444%
2026-05-26	0.8500	0.8500	0.8500	0.8500	+1.190%	2	8,742	+10.588%
2026-05-15	0.8400	0.8400	0.8400	0.8400	-8.696%	1	8,744	+11.905%
2026-05-13	0.9000	0.9200	0.8800	0.9200	+2.222%	11	8,744	+2.174%
2026-05-12	0.8700	0.9200	0.8700	0.9000	0.000%	13	8,755	+4.444%
2026-05-11	0.9200	0.9200	0.9000	0.9000	-1.099%	3	8,755	+4.444%
2026-05-08	0.8000	0.9300	0.8000	0.9100	+7.059%	23	8,765	+3.297%
2026-05-07	0.8500	0.8500	0.8500	0.8500	-7.609%	1	8,787	+10.588%
2026-05-06	0.9200	0.9200	0.9200	0.9200	-2.128%	1	8,787	+2.174%
2026-05-05	0.9400	0.9400	0.9400	0.9400	-13.761%	1	8,786	0.000%
2026-05-04	1.1000	1.1000	1.0900	1.0900	+25.287%	2	8,785	-13.761%
2026-04-30	0.9700	0.9700	0.8700	0.8700	-15.534%	4	8,785	+8.046%
2026-04-29	1.0300	1.0300	1.0300	1.0300	-1.905%	1	8,781	-8.738%
2026-04-28	1.0500	1.0500	1.0500	1.0500	+15.385%	50	8,781	-10.476%
2026-04-23	0.9100	0.9100	0.9100	0.9100	-9.000%	1	8,781	+3.297%
2026-04-22	1.0000	1.0000	1.0000	1.0000	-7.407%	20	8,781	-6.000%
2026-04-21	1.1000	1.1100	1.0800	1.0800	-13.600%	9	8,814	-12.963%
2026-04-15	1.2500	1.2500	1.2500	1.2500	-8.759%	1	8,814	-24.800%
2026-04-13	1.3700	1.3700	1.3700	1.3700	-17.470%	1	8,813	-31.387%
2026-04-06	1.6600	1.6600	1.6600	1.6600	-0.599%	27	8,812	-43.373%
2026-04-02	1.6700	1.6700	1.6700	1.6700	-1.765%	1	8,811	-43.713%
2026-03-31	1.7000	1.7000	1.7000	1.7000	+1.190%	1	8,811	-44.706%
2026-03-30	1.6500	1.6800	1.6500	1.6800	+12.000%	2	8,810	-44.048%
2026-03-27	1.5000	1.5000	1.5000	1.5000	+3.448%	1	8,808	-37.333%
2026-03-26	1.3700	1.4500	1.3700	1.4500	+5.839%	3	8,807	-35.172%
2026-03-23	1.3700	1.3700	1.3700	1.3700	-8.667%	2	8,804	-31.387%
2026-03-20	1.4700	1.5000	1.4700	1.5000	-3.226%	2	8,806	-37.333%
2026-03-19	1.5200	1.5500	1.5200	1.5500	0.000%	2	8,804	-39.355%
2026-03-18	1.4500	1.5600	1.4100	1.5500	+6.164%	28	8,802	-39.355%
2026-03-11	1.4600	1.4600	1.4600	1.4600	-5.195%	1	8,798	-35.616%
2026-03-04	1.9100	1.9100	1.5400	1.5400	-15.847%	4	8,798	-38.961%
2026-03-03	1.7900	1.8300	1.6100	1.8300	+7.018%	6	8,798	-48.634%
2026-03-02	1.8800	1.8800	1.7100	1.7100	-7.568%	10	8,794	-45.029%
2026-02-27	1.8500	1.8500	1.8500	1.8500	+5.714%	2	8,785	-49.189%
2026-02-26	1.8700	1.8700	1.7500	1.7500	-7.895%	3	8,783	-46.286%
2026-02-25	2.1500	2.1500	1.8300	1.9000	-2.564%	21	8,767	-50.526%
2026-02-24	2.0600	2.0600	1.9500	1.9500	-2.500%	2	8,767	-51.795%
2026-02-23	2.0000	2.0000	2.0000	2.0000	+8.108%	1	8,765	-53.000%
2026-02-20	1.8500	1.8500	1.8500	1.8500	+2.778%	2	8,764	-49.189%
2026-02-19	1.8500	1.8500	1.8000	1.8000	-3.743%	2	8,762	-47.778%
2026-02-18	1.8700	1.8700	1.8700	1.8700	-6.500%	1	8,761	-49.733%
2026-02-17	2.0000	2.0000	2.0000	2.0000	+9.290%	1	8,760	-53.000%
2026-02-13	2.0000	2.0000	1.8300	1.8300	-9.852%	6	8,753	-48.634%
2026-02-11	1.9000	2.0300	1.9000	2.0300	+7.979%	8	8,753	-53.695%
2026-02-10	1.7800	1.8800	1.7800	1.8800	-1.053%	10	8,746	-50.000%
2026-02-09	2.1800	2.1800	1.8500	1.9000	-12.844%	1,082	8,735	-50.526%
2026-02-06	2.3900	2.3900	2.1200	2.1800	-23.776%	333	7,731	-56.881%
2026-02-05	2.1000	2.9000	1.9000	2.8600	+52.941%	109	7,420	-67.133%
2026-02-04	1.0800	1.8700	1.0800	1.8700	+15.432%	3	7,510	-49.733%
2026-02-03	1.5000	1.6500	1.5000	1.6200	+11.724%	16	7,508	-41.975%
2026-02-02	1.3500	1.4500	1.2900	1.4500	+5.072%	21	7,504	-35.172%
2026-01-30	1.2900	1.3900	1.2900	1.3800	0.000%	3	7,510	-31.884%
2026-01-29	1.2000	1.4600	1.2000	1.3800	+11.290%	23	7,508	-31.884%
2026-01-27	1.2100	1.2800	1.1100	1.2400	+0.813%	24	7,491	-24.194%
2026-01-26	1.2100	1.2300	1.2100	1.2300	+2.500%	2	7,490	-23.577%
2026-01-23	1.1600	1.2000	1.1300	1.2000	+2.564%	12	7,488	-21.667%
2026-01-22	1.2100	1.2100	1.1500	1.1700	-10.000%	11	7,477	-19.658%
2026-01-21	1.3000	1.3000	1.3000	1.3000	+4.000%	1	7,466	-27.692%
2026-01-20	1.2000	1.2500	1.2000	1.2500	-1.575%	2	7,465	-24.800%
2026-01-16	1.2700	1.2700	1.2700	1.2700	+6.723%	1	7,462	-25.984%
2026-01-15	1.2500	1.2500	1.1900	1.1900	-1.653%	2	7,462	-21.008%
2026-01-13	1.2500	1.2500	1.2100	1.2100	-6.202%	2	7,461	-22.314%
2026-01-08	1.3800	1.3800	1.2900	1.2900	-10.417%	3	7,461	-27.132%
2026-01-06	1.4400	1.4400	1.4400	1.4400	+4.348%	6	7,461	-34.722%
2026-01-02	1.3800	1.3800	1.3800	1.3800	-4.828%	1	7,466	-31.884%
2025-12-31	1.6300	1.6300	1.4500	1.4500	+2.837%	3	7,466	-35.172%
2025-12-30	1.4100	1.4100	1.4100	1.4100	-6.000%	1	7,466	-33.333%
2025-12-29	1.4600	1.5000	1.4600	1.5000	+5.634%	3	7,466	-37.333%
2025-12-26	1.4100	1.4200	1.3800	1.4200	-2.069%	4	7,465	-33.803%
2025-12-22	1.4500	1.4500	1.4500	1.4500	-9.375%	1	7,465	-35.172%
2025-12-18	1.6000	1.6000	1.6000	1.6000	+12.676%	1	7,464	-41.250%
2025-12-15	1.4200	1.4200	1.4200	1.4200	+5.185%	1	7,463	-33.803%
2025-12-12	1.4100	1.4100	1.3500	1.3500	-13.462%	7	7,462	-30.370%
2025-12-10	1.5600	1.5600	1.5600	1.5600	+10.638%	1	7,459	-39.744%
2025-12-09	1.4100	1.4100	1.4100	1.4100	-6.000%	1	7,458	-33.333%
2025-12-08	1.5000	1.5200	1.5000	1.5000	-3.226%	8	7,458	-37.333%
2025-12-05	1.6500	1.6500	1.5100	1.5500	+3.333%	8	7,450	-39.355%
2025-12-04	1.6200	1.6200	1.5000	1.5000	0.000%	2	7,442	-37.333%
2025-12-03	1.4800	1.5000	1.4800	1.5000	0.000%	5	7,440	-37.333%
2025-12-02	1.6500	1.6500	1.4800	1.5000	-18.478%	1,001	7,435	-37.333%
2025-12-01	1.5900	1.8400	1.4300	1.8400	+23.490%	12	6,435	-48.913%
2025-11-28	1.4900	1.4900	1.4900	1.4900	-10.778%	1	6,430	-36.913%
2025-11-26	1.6600	1.6700	1.6600	1.6700	-10.215%	600	5,830	-43.713%
2025-11-25	1.8600	1.8600	1.8600	1.8600	+5.085%	1	5,830	-49.462%
2025-11-24	1.6100	1.7700	1.6100	1.7700	-8.290%	502	5,829	-46.893%
2025-11-21	1.7000	1.9300	1.7000	1.9300	+16.265%	15	5,352	-51.295%
2025-11-20	1.6600	1.6600	1.6600	1.6600	-1.190%	1	5,351	-43.373%
2025-11-19	1.5100	1.6800	1.5100	1.6800	+24.444%	8	5,350	-44.048%
2025-11-18	1.3500	1.3500	1.3500	1.3500	-9.396%	600	5,342	-30.370%
2025-11-17	1.4500	1.4900	1.3600	1.4900	+10.370%	11	4,742	-36.913%
2025-11-14	1.3500	1.3500	1.3500	1.3500	+5.469%	1	4,735	-30.370%
2025-11-12	1.1500	1.3000	1.1400	1.2800	-0.775%	7	4,734	-26.563%
2025-11-11	1.3000	1.3000	1.2700	1.2900	+0.781%	3	4,727	-27.132%
2025-11-10	1.2800	1.2800	1.2800	1.2800	-1.538%	1	4,724	-26.563%
2025-11-07	1.2500	1.3000	1.1900	1.3000	+18.182%	109	4,723	-27.692%
2025-11-06	1.1000	1.1000	1.1000	1.1000	-12.698%	1	4,620	-14.545%
2025-11-05	1.2500	1.2600	1.2500	1.2600	+26.000%	400	4,619	-25.397%
2025-11-04	1.0000	1.0000	1.0000	1.0000	-4.762%	2	4,219	-6.000%
2025-11-03	1.0500	1.0500	1.0500	1.0500	+7.143%	1	4,218	-10.476%
2025-10-31	0.9800	0.9800	0.9800	0.9800	-8.411%	1	4,218	-4.082%
2025-10-29	1.0700	1.0700	1.0700	1.0700	+7.000%	1	4,218	-12.150%
2025-10-28	1.0000	1.0000	1.0000	1.0000	-4.762%	1	4,217	-6.000%
2025-10-24	1.1200	1.1200	0.6200	1.0500	-5.405%	8	4,216	-10.476%
2025-10-22	1.1100	1.1100	1.1100	1.1100	+0.909%	1	4,219	-15.315%
2025-10-20	1.1000	1.1000	1.1000	1.1000	-5.983%	1	4,218	-14.545%
2025-10-17	1.0500	1.1700	1.0500	1.1700	+19.388%	2	4,217	-19.658%
2025-10-16	0.9900	0.9900	0.9800	0.9800	-6.667%	2	4,216	-4.082%
2025-10-15	1.0500	1.0500	1.0500	1.0500	+8.247%	1	4,214	-10.476%
2025-10-14	1.1400	1.1800	0.9700	0.9700	+10.227%	202	4,213	-3.093%
2025-10-13	1.0400	1.0400	0.8300	0.8800	-2.222%	4	4,029	+6.818%
2025-10-10	0.9000	0.9000	0.9000	0.9000	+1.124%	2	4,026	+4.444%
2025-10-09	0.9800	0.9800	0.8900	0.8900	-8.247%	3	4,024	+5.618%
2025-10-08	0.9800	0.9800	0.9700	0.9700	+10.227%	16	4,021	-3.093%
2025-10-07	0.9900	0.9900	0.7600	0.8800	-10.204%	9	3,998	+6.818%
2025-10-06	0.9300	0.9800	0.9300	0.9800	+2.083%	24	3,998	-4.082%
2025-10-03	0.9500	0.9600	0.9500	0.9600	0.000%	2	3,974	-2.083%
2025-10-02	0.9700	0.9700	0.9600	0.9600	+1.053%	4	3,972	-2.083%
2025-10-01	0.9500	0.9500	0.9500	0.9500	-1.042%	1	3,968	-1.053%
2025-09-30	0.9500	0.9600	0.9500	0.9600	-12.727%	3	3,967	-2.083%
2025-09-26	0.9000	1.1000	0.9000	1.1000	+11.111%	2	3,964	-14.545%
2025-09-25	0.9800	0.9900	0.9800	0.9900	+2.062%	2	3,964	-5.051%
2025-09-24	0.9500	0.9700	0.9500	0.9700	0.000%	3	3,962	-3.093%
2025-09-23	0.9600	0.9700	0.9600	0.9700	+1.042%	2	3,960	-3.093%
2025-09-22	0.9500	0.9700	0.9100	0.9600	+1.053%	61	3,958	-2.083%
2025-09-19	0.9500	0.9500	0.9500	0.9500	-1.042%	5	3,948	-1.053%
2025-09-18	0.9500	0.9700	0.9500	0.9600	+10.345%	6	3,943	-2.083%
2025-09-17	0.8700	0.8700	0.8700	0.8700	-11.224%	5	3,937	+8.046%
2025-09-16	0.9600	0.9800	0.9600	0.9800	-1.010%	20	3,932	-4.082%
2025-09-15	0.9700	0.9900	0.9700	0.9900	+2.062%	4	3,913	-5.051%
2025-09-12	0.9700	0.9700	0.9700	0.9700	+2.105%	1	3,909	-3.093%
2025-09-10	0.9400	0.9500	0.9400	0.9500	-3.061%	6	3,908	-1.053%
2025-09-09	0.9800	0.9800	0.9800	0.9800	-2.000%	1	3,903	-4.082%
2025-09-08	1.0000	1.0000	1.0000	1.0000	-0.990%	2	3,902	-6.000%
2025-09-04	0.9800	1.0100	0.9800	1.0100	+1.000%	9	3,900	-6.931%
2025-09-03	0.9300	1.0000	0.9300	1.0000	+8.696%	20	3,891	-6.000%
2025-09-02	0.9500	1.0300	0.8800	0.9200	-2.128%	74	3,876	+2.174%
2025-08-29	0.9500	0.9500	0.9400	0.9400	+1.075%	7	3,864	0.000%
2025-08-27	0.9300	0.9300	0.9300	0.9300	0.000%	1	3,864	+1.075%
2025-08-26	0.9500	0.9500	0.9300	0.9300	-7.000%	2	3,863	+1.075%
2025-08-25	1.0000	1.0000	1.0000	1.0000	+17.647%	1	3,861	-6.000%
2025-08-21	0.8500	0.8500	0.8500	0.8500	-19.811%	1	3,860	+10.588%
2025-08-19	1.0000	1.0600	1.0000	1.0600	+0.952%	5	3,859	-11.321%
2025-08-18	1.0500	1.0500	1.0500	1.0500	+40.000%	1	3,856	-10.476%
2025-08-11	0.9500	0.9500	0.7500	0.7500	-16.667%	1,040	3,855	+25.333%
2025-08-07	0.9000	0.9000	0.9000	0.9000	-28.000%	100	3,249	+4.444%
2025-08-04	1.1500	1.2500	1.1500	1.2500	+28.866%	300	3,205	-24.800%
2025-08-01	1.0800	1.0800	0.9700	0.9700	-14.159%	2	3,219	-3.093%
2025-07-28	1.1300	1.1300	1.1300	1.1300	+7.619%	24	3,220	-16.814%
2025-07-25	1.0500	1.0500	1.0500	1.0500	+32.911%	1	3,220	-10.476%
2025-07-23	1.0200	1.0400	0.7900	0.7900	+1.282%	1,002	3,220	+18.987%
2025-07-22	1.0000	1.0000	0.7800	0.7800	-22.000%	6	2,229	+20.513%
2025-07-21	0.8500	1.0000	0.7900	1.0000	-20.000%	311	2,224	-6.000%
2025-07-18	1.3000	1.3000	1.2500	1.2500	0.000%	2	1,927	-24.800%
2025-07-17	1.2000	1.2500	1.2000	1.2500	+34.409%	2	1,927	-24.800%
2025-07-15	0.9300	0.9300	0.9300	0.9300	-33.571%	1	1,925	+1.075%
2025-07-11	1.4000	1.4000	1.4000	1.4000	-6.667%	1,319	1,925	-32.857%
2025-07-10	1.5000	1.5000	1.5000	1.5000	+0.671%	1	606	-37.333%
2025-07-09	1.4000	1.4900	1.4000	1.4900	+6.429%	5	605	-36.913%
2025-07-08	1.4000	1.4000	1.4000	1.4000	0.000%	1	600	-32.857%
2025-07-07	1.5900	1.5900	1.4000	1.4000	-12.500%	10	599	-32.857%
2025-07-03	1.6000	1.6000	1.6000	1.6000	0.000%	6	583	-41.250%
2025-07-02	1.6000	1.6000	1.6000	1.6000	+0.629%	4	583	-41.250%
2025-07-01	1.5500	1.5900	1.5500	1.5900	0.000%	4	579	-40.881%
2025-06-30	1.5500	1.5900	1.5500	1.5900	+7.432%	2	575	-40.881%
2025-06-26	1.6000	1.6000	1.4500	1.4800	+5.714%	47	574	-36.486%
2025-06-25	1.4700	1.5000	1.4000	1.4000	-5.405%	105	527	-32.857%
2025-06-24	1.4000	1.4800	1.4000	1.4800	-8.075%	39	422	-36.486%
2025-06-18	1.6000	1.6100	1.6000	1.6100	+0.625%	43	347	-41.615%
2025-06-17	1.5200	1.6000	1.5200	1.6000	+8.844%	116	347	-41.250%
2025-06-16	1.6000	1.6000	1.4100	1.4700	-1.342%	104	231	-36.054%
2025-06-12	1.5500	1.6000	1.4900	1.4900	-0.667%	5	127	-36.913%
2025-06-11	1.5500	1.6000	1.4500	1.5000	+4.895%	10	122	-37.333%
2025-06-10	1.5000	1.5200	1.4300	1.4300	-10.625%	14	112	-34.266%
2025-06-09	1.4500	1.6000	1.4000	1.6000	+13.475%	8	98	-41.250%
2025-06-06	1.4100	1.4100	1.4000	1.4100	-4.730%	8	90	-33.333%
2025-06-04	1.4700	1.5000	1.4500	1.4800	+5.714%	32	54	-36.486%
2025-06-03	1.4800	1.4800	1.4000	1.4000	-0.709%	31	54	-32.857%
2025-06-02	1.4500	1.5000	1.4000	1.4100	-2.759%	12	23	-33.333%
2025-05-30	1.4100	1.5000	1.4100	1.4500	-3.333%	20	11	-35.172%
2025-05-27	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	-37.333%