Dark

MSTR20271217P150
MSTR Dec 17 2027 150.00 Put (MSTR271217P00150000)
option OPRA

EOD

Aug 20, 2026

64.15-3.243%(-2.15)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	64.4400	64.4400	63.7500	64.1500	-3.243%	23	1,036	0.000%
2026-08-19	66.2700	66.4700	66.2700	66.3000	-3.634%	122	1,055	-3.243%
2026-08-10	68.8000	68.8000	68.8000	68.8000	-3.614%	1	1,057	-6.759%
2026-08-04	71.3800	71.3800	71.3800	71.3800	-0.626%	1	1,057	-10.129%
2026-07-27	72.0000	72.0000	71.8300	71.8300	-0.416%	3	1,058	-10.692%
2026-07-21	72.2000	72.2000	72.1300	72.1300	-7.169%	3	1,061	-11.063%
2026-06-29	77.7000	77.7000	77.7000	77.7000	-4.369%	1	1,064	-17.439%
2026-06-26	81.2500	81.2500	81.2500	81.2500	+1.728%	1	1,065	-21.046%
2026-06-25	82.0500	82.0500	79.8700	79.8700	+4.174%	6	1,066	-19.682%
2026-06-24	75.5500	76.6700	75.5500	76.6700	+9.154%	25	1,071	-16.330%
2026-06-23	69.0000	70.2400	69.0000	70.2400	+3.675%	7	1,071	-8.670%
2026-06-18	66.2000	68.9000	66.2000	67.7500	+2.202%	42	1,045	-5.314%
2026-06-11	66.2900	66.2900	66.2900	66.2900	-0.015%	1	1,045	-3.228%
2026-06-10	65.8800	66.3000	65.7000	66.3000	-1.251%	403	1,045	-3.243%
2026-06-05	66.7400	67.1400	66.4800	67.1400	+14.966%	8	644	-4.453%
2026-06-03	58.4000	58.4000	58.4000	58.4000	+1.512%	1	642	+9.846%
2026-06-02	55.0000	57.5300	55.0000	57.5300	+17.408%	21	642	+11.507%
2026-05-29	51.4000	51.4000	49.0000	49.0000	-5.950%	2	622	+30.918%
2026-05-28	52.2700	52.2700	52.1000	52.1000	+5.466%	2	620	+23.129%
2026-05-27	49.4000	49.4000	49.4000	49.4000	+4.000%	50	619	+29.858%
2026-05-26	47.5000	47.5000	47.5000	47.5000	-0.669%	1	619	+35.053%
2026-05-22	47.6500	47.8200	47.4000	47.8200	+0.462%	5	620	+34.149%
2026-05-18	47.6000	47.6000	47.6000	47.6000	+5.660%	10	625	+34.769%
2026-05-15	42.7000	45.0500	42.7000	45.0500	+6.577%	2	625	+42.397%
2026-05-14	44.6700	44.6700	42.2700	42.2700	+0.955%	2	623	+51.762%
2026-05-11	41.8500	41.8700	41.8500	41.8700	-4.841%	2	625	+53.212%
2026-05-04	44.8200	44.8200	43.9700	44.0000	-12.525%	17	626	+45.795%
2026-04-29	50.2400	50.3000	50.2400	50.3000	+8.288%	100	628	+27.535%
2026-04-24	46.4500	46.4500	46.4500	46.4500	-1.170%	1	668	+38.105%
2026-04-23	47.0000	47.0000	47.0000	47.0000	+2.063%	1	668	+36.489%
2026-04-22	46.1000	46.1000	46.0500	46.0500	-4.658%	7	668	+39.305%
2026-04-21	47.5000	48.3000	47.5000	48.3000	-1.025%	3	670	+32.816%
2026-04-20	48.8000	48.8000	48.8000	48.8000	+5.172%	1	670	+31.455%
2026-04-17	49.9000	49.9000	46.4000	46.4000	-13.157%	2	669	+38.254%
2026-04-16	52.6500	53.4300	52.6500	53.4300	-9.272%	100	670	+20.064%
2026-04-14	55.5000	58.8900	54.7300	58.8900	-0.186%	23	570	+8.932%
2026-04-10	56.5400	59.0000	56.5400	59.0000	-4.685%	2	574	+8.729%
2026-04-07	61.7100	61.9000	61.7100	61.9000	+2.011%	12	572	+3.635%
2026-04-06	60.6800	60.6800	60.6800	60.6800	+6.010%	1	562	+5.719%
2026-03-24	58.1000	58.1000	57.2400	57.2400	-2.983%	2	561	+12.072%
2026-03-19	59.0000	59.0000	59.0000	59.0000	-4.298%	1	559	+8.729%
2026-03-12	61.6500	61.6500	61.6500	61.6500	+1.498%	2	560	+4.055%
2026-03-09	60.7400	60.7400	60.7400	60.7400	-2.032%	1	561	+5.614%
2026-03-06	63.4500	63.4500	62.0000	62.0000	+4.765%	3	561	+3.468%
2026-03-05	59.1800	59.1800	59.1800	59.1800	+0.715%	7	558	+8.398%
2026-03-04	58.6500	58.7900	58.6500	58.7600	-6.656%	3	558	+9.173%
2026-03-02	62.9500	62.9500	62.9500	62.9500	-3.154%	1	557	+1.906%
2026-02-27	65.0000	65.0000	65.0000	65.0000	-3.803%	1	557	-1.308%
2026-02-24	67.5700	67.5700	67.5700	67.5700	+3.556%	1	556	-5.061%
2026-02-20	65.2500	65.2500	65.2500	65.2500	+3.146%	2	555	-1.686%
2026-02-09	64.3500	64.3500	63.2600	63.2600	-4.829%	9	555	+1.407%
2026-02-06	75.5800	75.5800	65.9800	66.4700	-12.390%	5	556	-3.490%
2026-02-05	70.7300	75.8700	70.7300	75.8700	+10.228%	7	555	-15.447%
2026-02-04	66.8000	68.8300	66.8000	68.8300	+7.969%	3	560	-6.799%
2026-02-03	60.3000	63.7500	60.3000	63.7500	+5.985%	3	560	+0.627%
2026-02-02	59.7900	60.1500	59.7200	60.1500	+2.279%	8	562	+6.650%
2026-01-30	59.0000	59.0000	58.8100	58.8100	-1.326%	2	563	+9.080%
2026-01-29	54.9200	59.6000	54.9200	59.6000	+10.555%	13	563	+7.634%
2026-01-27	54.0000	54.1300	53.6000	53.9100	-1.982%	8	561	+18.995%
2026-01-21	55.0000	55.0000	55.0000	55.0000	+1.289%	1	560	+16.636%
2026-01-20	54.6500	54.6500	54.3000	54.3000	+5.704%	2	559	+18.140%
2026-01-16	51.3700	51.3700	51.3700	51.3700	+3.946%	1	559	+24.878%
2026-01-14	49.0000	49.4200	49.0000	49.4200	-5.867%	6	559	+29.806%
2026-01-13	52.5000	52.5000	52.5000	52.5000	-2.344%	1	554	+22.190%
2026-01-12	55.0000	55.0600	53.7600	53.7600	-1.718%	3	555	+19.327%
2026-01-09	54.0400	54.7000	54.0400	54.7000	+1.862%	5	552	+17.276%
2026-01-06	53.7000	53.7000	53.7000	53.7000	-0.519%	1	549	+19.460%
2026-01-05	53.9800	53.9800	53.9800	53.9800	-2.879%	2	550	+18.840%
2025-12-31	55.5800	55.5800	55.5800	55.5800	+0.325%	2	550	+15.419%
2025-12-30	55.4000	55.4000	55.4000	55.4000	-0.252%	1	550	+15.794%
2025-12-29	55.5400	55.5400	55.5400	55.5400	-0.090%	1	551	+15.502%
2025-12-26	55.5900	55.5900	55.5900	55.5900	+0.688%	4	552	+15.398%
2025-12-23	55.2100	55.2100	55.2100	55.2100	-0.163%	3	548	+16.193%
2025-12-19	55.3000	55.3000	55.3000	55.3000	+2.218%	2	545	+16.004%
2025-12-17	54.1000	54.1000	54.1000	54.1000	+7.984%	1	543	+18.577%
2025-12-09	51.7500	51.7500	50.1000	50.1000	-4.005%	3	543	+28.044%
2025-12-04	52.3900	52.3900	52.1900	52.1900	-3.602%	2	544	+22.916%
2025-12-02	54.1400	54.1400	54.1400	54.1400	-8.563%	1	542	+18.489%
2025-12-01	57.1700	59.6000	57.1700	59.2100	+13.843%	14	542	+8.343%
2025-11-28	52.0100	52.0100	52.0100	52.0100	-1.403%	38	551	+23.342%
2025-11-26	52.7500	52.7500	52.7500	52.7500	-0.302%	10	503	+21.611%
2025-11-25	53.5000	53.5500	52.9100	52.9100	+0.781%	4	503	+21.244%
2025-11-24	53.1900	53.1900	52.5000	52.5000	-2.778%	2	503	+22.190%
2025-11-21	54.7500	54.7500	54.0000	54.0000	+2.759%	14	502	+18.796%
2025-11-20	49.0000	52.5500	49.0000	52.5500	+3.854%	4	514	+22.074%
2025-11-19	44.8800	50.6000	44.8800	50.6000	+8.981%	9	514	+26.779%
2025-11-17	44.8000	46.8500	44.4400	46.4300	+2.562%	19	506	+38.165%
2025-11-14	45.0000	45.3000	45.0000	45.2700	+10.280%	5	503	+41.705%
2025-11-13	41.0500	41.0500	41.0500	41.0500	+3.924%	1	505	+56.273%
2025-11-12	38.2200	39.5000	37.8000	39.5000	+5.333%	4	504	+62.405%
2025-11-10	37.4000	38.6300	37.4000	37.5000	-7.247%	18	504	+71.067%
2025-11-07	39.7500	40.4300	39.7500	40.4300	+27.379%	2	505	+58.669%
2025-11-03	30.9500	31.7400	30.6000	31.7400	+3.895%	7	510	+102.111%
2025-10-31	32.0000	32.0000	30.3100	30.5500	-3.170%	108	510	+109.984%
2025-10-30	31.6500	31.6500	31.5500	31.5500	+5.167%	2	504	+103.328%
2025-10-29	30.0000	30.0000	30.0000	30.0000	+7.527%	2	503	+113.833%
2025-10-27	27.9000	27.9000	27.9000	27.9000	-5.102%	1	505	+129.928%
2025-10-24	29.4000	29.4000	29.4000	29.4000	-1.639%	2	505	+118.197%
2025-10-22	29.8900	29.8900	29.8900	29.8900	-4.718%	2	505	+114.620%
2025-10-17	31.3700	31.3700	31.3700	31.3700	+4.567%	24	504	+104.495%
2025-10-16	29.8500	30.0000	29.8500	30.0000	+8.303%	3	504	+113.833%
2025-10-15	27.7000	27.7000	27.7000	27.7000	+8.203%	20	501	+131.588%
2025-10-13	26.5000	26.5000	25.6000	25.6000	+2.400%	3	501	+150.586%
2025-10-10	26.3700	26.3700	24.5000	25.0000	+7.527%	22	501	+156.600%
2025-10-07	21.8000	23.2500	21.8000	23.2500	+8.140%	5	499	+175.914%
2025-10-06	21.5000	21.5000	21.5000	21.5000	-3.327%	2	499	+198.372%
2025-10-03	21.5000	22.4000	21.5000	22.2400	+0.406%	68	499	+188.444%
2025-10-02	22.3000	22.3000	21.8700	22.1500	-1.556%	9	499	+189.616%
2025-10-01	22.5000	22.5000	22.5000	22.5000	-5.976%	5	498	+185.111%
2025-09-29	24.9000	24.9000	23.9300	23.9300	-12.505%	59	503	+168.074%
2025-09-25	25.4500	27.3500	25.4500	27.3500	+14.387%	12	483	+134.552%
2025-09-24	23.9000	23.9100	23.7200	23.9100	+4.502%	12	484	+168.298%
2025-09-23	23.0000	23.0000	22.8800	22.8800	-1.081%	4	484	+180.376%
2025-09-22	23.1100	23.1300	23.1100	23.1300	+0.784%	2	480	+177.345%
2025-09-19	22.6500	22.9500	22.6500	22.9500	+2.227%	56	480	+179.521%
2025-09-18	22.4500	22.4500	22.0000	22.4500	-7.613%	5	443	+185.746%
2025-09-17	24.3000	24.3000	24.3000	24.3000	+1.250%	10	443	+163.992%
2025-09-16	23.7200	24.0000	23.7200	24.0000	-0.867%	11	433	+167.292%
2025-09-12	24.0000	24.2100	24.0000	24.2100	-3.738%	2	423	+164.973%
2025-09-11	25.1500	25.1500	25.1500	25.1500	+2.653%	3	424	+155.070%
2025-09-10	24.5000	24.5000	24.5000	24.5000	-1.685%	1	424	+161.837%
2025-09-03	24.9200	24.9200	24.9200	24.9200	+4.007%	5	423	+157.424%
2025-09-02	24.3400	24.3400	23.9600	23.9600	-5.334%	5	428	+167.738%
2025-08-29	25.3100	25.3100	25.3100	25.3100	+1.240%	5	428	+153.457%
2025-08-28	25.0000	25.0000	25.0000	25.0000	+2.041%	1	428	+156.600%
2025-08-26	24.5000	24.5000	24.5000	24.5000	-1.130%	1	427	+161.837%
2025-08-25	25.0900	25.0900	24.7800	24.7800	+5.762%	6	427	+158.878%
2025-08-22	24.0000	24.0000	23.4300	23.4300	-6.653%	2	426	+173.794%
2025-08-21	25.1000	25.1000	25.1000	25.1000	+1.210%	1	426	+155.578%
2025-08-19	24.8000	24.8000	24.8000	24.8000	+7.081%	1	426	+158.669%
2025-08-14	23.1600	23.1600	23.1600	23.1600	+5.225%	3	427	+176.986%
2025-08-12	22.0100	22.0100	22.0100	22.0100	-1.697%	1	430	+191.458%
2025-08-11	22.5300	22.5300	22.3900	22.3900	-0.710%	2	429	+186.512%
2025-08-07	22.5500	22.5500	22.5500	22.5500	-5.846%	1	429	+184.479%
2025-08-05	23.8000	24.2100	23.8000	23.9500	-0.208%	7	428	+167.850%
2025-08-01	23.7600	24.0000	23.7600	24.0000	+2.960%	3	428	+167.292%
2025-07-29	22.0000	23.5500	22.0000	23.3100	+2.102%	8	428	+175.204%
2025-07-28	22.8300	22.8300	22.8300	22.8300	-1.467%	1	430	+180.990%
2025-07-25	23.3500	23.3500	22.3000	23.1700	-1.404%	8	430	+176.867%
2025-07-22	23.5000	23.5000	23.5000	23.5000	-0.212%	1	430	+172.979%
2025-07-21	24.5000	24.5000	23.1200	23.5500	-1.875%	54	430	+172.399%
2025-07-18	23.0500	24.0000	23.0500	24.0000	+2.128%	2	484	+167.292%
2025-07-17	23.6300	23.6300	23.5000	23.5000	-2.409%	2	484	+172.979%
2025-07-16	25.8500	25.8500	24.0800	24.0800	-0.783%	3	482	+166.404%
2025-07-14	24.0000	24.2700	24.0000	24.2700	-4.524%	6	479	+164.318%
2025-07-11	25.0000	25.4200	25.0000	25.4200	-3.162%	57	474	+152.360%
2025-07-09	26.2500	26.2500	26.2500	26.2500	-8.024%	1	488	+144.381%
2025-07-07	28.5400	28.5400	28.5400	28.5400	-3.548%	1	489	+124.772%
2025-07-02	29.5900	29.5900	29.5900	29.5900	-1.400%	3	489	+116.796%
2025-07-01	29.2400	30.0100	29.2400	30.0100	+11.148%	4	489	+113.762%
2025-06-27	28.5500	28.5500	27.0000	27.0000	-13.043%	4	485	+137.593%
2025-06-23	31.6400	31.6400	31.0500	31.0500	-1.522%	13	487	+106.602%
2025-06-20	31.5300	31.5300	31.5300	31.5300	-0.693%	2	475	+103.457%
2025-06-16	31.7500	31.7500	31.7500	31.7500	-0.781%	1	474	+102.047%
2025-06-11	32.0000	32.0000	32.0000	32.0000	+1.266%	1	474	+100.469%
2025-06-09	31.6000	31.6000	31.6000	31.6000	-12.441%	2	473	+103.006%
2025-06-06	32.5500	36.0900	32.2500	36.0900	+9.364%	913	475	+77.750%
2025-06-04	33.0000	33.0000	33.0000	33.0000	+0.948%	10	186	+94.394%
2025-06-03	33.0000	33.0000	32.6900	32.6900	-2.708%	3	186	+96.237%
2025-06-02	34.9200	34.9200	33.4500	33.6000	-1.322%	26	187	+90.923%
2025-05-28	34.0500	34.0500	34.0500	34.0500	-5.153%	1	165	+88.399%
2025-05-27	35.9000	35.9000	35.9000	35.9000	+2.571%	1	164	+78.691%
2025-05-23	35.0000	35.0000	35.0000	35.0000	+6.610%	4	161	+83.286%
2025-05-20	33.5000	34.0000	32.8300	32.8300	-3.668%	7	161	+95.401%
2025-05-19	34.5300	34.8100	34.0800	34.0800	-9.120%	7	161	+88.234%
2025-05-15	37.5000	37.5000	37.5000	37.5000	+3.164%	1	156	+71.067%
2025-05-14	37.3600	37.3600	36.3500	36.3500	-6.194%	60	157	+76.479%
2025-05-12	39.0000	39.0000	38.7500	38.7500	+0.415%	2	101	+65.548%
2025-05-08	40.2200	40.3600	38.5900	38.5900	-5.301%	5	101	+66.235%
2025-05-07	40.7500	40.7500	40.7500	40.7500	-2.976%	1	103	+57.423%
2025-05-06	42.0000	42.0000	42.0000	42.0000	+0.695%	2	104	+52.738%
2025-05-05	41.5000	41.7100	41.5000	41.7100	+2.482%	2	103	+53.800%
2025-05-02	40.2500	40.7000	40.2500	40.7000	-4.684%	6	103	+57.617%
2025-05-01	41.8500	42.7000	41.2400	42.7000	-0.513%	5	102	+50.234%
2025-04-30	43.2300	43.2300	42.5000	42.9200	+0.047%	11	102	+49.464%
2025-04-29	42.9000	42.9000	42.9000	42.9000	-4.027%	50	104	+49.534%
2025-04-28	43.5000	44.7000	43.5000	44.7000	-0.290%	21	54	+43.512%
2025-04-25	44.4300	45.1000	44.4300	44.8300	-4.718%	10	34	+43.096%
2025-04-23	47.0500	47.0500	47.0500	47.0500	+0.836%	1	33	+36.344%
2025-04-22	47.5600	47.5600	46.6600	46.6600	-3.992%	2	32	+37.484%
2025-04-21	49.4100	49.4100	48.0000	48.6000	+0.642%	4	31	+31.996%
2025-04-17	49.2000	49.2000	48.2900	48.2900	-1.690%	2	35	+32.843%
2025-04-16	49.1200	49.1200	49.1200	49.1200	+0.491%	1	35	+30.599%
2025-04-14	50.4000	50.4000	48.8800	48.8800	-7.143%	2	34	+31.240%
2025-04-10	50.0500	54.4000	50.0500	52.6400	-8.117%	3	34	+21.866%
2025-04-09	55.3400	57.2900	55.3400	57.2900	+2.304%	2	35	+11.974%
2025-04-08	54.2600	56.0000	54.2600	56.0000	-0.444%	3	35	+14.554%
2025-04-07	52.0000	56.2500	51.0000	56.2500	+13.407%	58	33	+14.044%
2025-04-04	50.0000	50.2900	49.6000	49.6000	+7.943%	16	86	+29.335%
2025-04-03	46.5000	47.6500	45.9500	45.9500	+8.067%	7	88	+39.608%
2025-04-02	45.5000	45.5000	42.5200	42.5200	-1.574%	2	86	+50.870%
2025-03-27	43.4000	43.4000	43.2000	43.2000	+2.370%	2	86	+48.495%
2025-03-25	41.7300	42.2000	41.7300	42.2000	-2.855%	56	86	+52.014%
2025-03-24	42.9400	43.4400	42.0000	43.4400	-6.801%	3	30	+47.675%
2025-03-19	47.6000	47.6000	46.6100	46.6100	-2.896%	4	30	+37.631%
2025-03-18	48.0000	48.0000	48.0000	48.0000	-0.703%	1	30	+33.646%
2025-03-14	51.5000	51.5000	48.3400	48.3400	-7.217%	4	29	+32.706%
2025-03-12	52.1500	52.1500	52.1000	52.1000	-6.881%	2	29	+23.129%
2025-03-11	55.5600	55.9900	55.5600	55.9500	+1.084%	3	29	+14.656%
2025-03-10	54.0000	55.3500	54.0000	55.3500	+15.001%	26	27	+15.899%
2025-03-07	48.1300	48.1300	48.1300	48.1300	0.000%	2	1	+33.285%