Dark

MSTR20271217P155
MSTR Dec 17 2027 155.00 Put (MSTR271217P00155000)
option OPRA

EOD

Aug 18, 2026

74.200.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	74.2000	74.2000	74.2000	74.2000	0.000%	1	177	0.000%
2026-08-13	74.2000	74.2000	74.2000	74.2000	+2.134%	2	176	0.000%
2026-08-10	72.6500	72.6500	72.6500	72.6500	-7.711%	1	175	+2.134%
2026-07-31	78.7200	78.7200	78.7200	78.7200	-10.728%	1	174	-5.742%
2026-06-26	88.1800	88.1800	88.1800	88.1800	+4.355%	1	174	-15.854%
2026-06-25	84.5000	84.5000	84.5000	84.5000	+5.493%	10	174	-12.189%
2026-06-24	79.7900	80.7200	79.7900	80.1000	+14.921%	42	174	-7.366%
2026-06-10	69.7000	69.7000	69.7000	69.7000	-1.345%	1	175	+6.456%
2026-06-09	70.6500	70.6500	70.6500	70.6500	+26.840%	1	174	+5.025%
2026-06-01	55.7000	55.7000	55.7000	55.7000	+0.415%	8	174	+33.214%
2026-05-28	55.4700	55.4700	55.4700	55.4700	+5.156%	8	182	+33.766%
2026-05-27	52.7500	52.7500	52.7500	52.7500	+5.500%	1	174	+40.664%
2026-05-20	50.0000	50.0000	50.0000	50.0000	-0.695%	1	175	+48.400%
2026-05-19	50.3500	50.3500	50.3500	50.3500	+10.659%	18	156	+47.368%
2026-05-08	45.5000	45.5000	45.5000	45.5000	-2.465%	1	156	+63.077%
2026-05-05	45.3500	46.6500	45.3500	46.6500	-0.745%	3	155	+59.057%
2026-05-04	46.8200	47.0000	46.6700	47.0000	-9.615%	14	154	+57.872%
2026-04-29	52.0000	52.0000	52.0000	52.0000	-17.578%	1	149	+42.692%
2026-04-08	63.0900	63.0900	63.0900	63.0900	-4.985%	1	149	+17.610%
2026-04-07	65.1600	66.4000	65.1600	66.4000	+7.097%	2	149	+11.747%
2026-03-20	62.0000	62.0000	62.0000	62.0000	+6.897%	3	149	+19.677%
2026-03-17	59.0000	59.0000	58.0000	58.0000	-3.494%	2	151	+27.931%
2026-03-16	59.9200	60.1000	59.9200	60.1000	-12.962%	2	152	+23.461%
2026-02-10	68.0000	69.0500	68.0000	69.0500	+2.221%	2	151	+7.458%
2026-02-09	67.5500	67.5500	67.5500	67.5500	-3.596%	1	150	+9.845%
2026-02-06	70.0700	70.0700	70.0700	70.0700	-9.529%	2	150	+5.894%
2026-02-05	76.6800	77.4500	76.6800	77.4500	+8.778%	21	160	-4.196%
2026-02-04	68.9800	71.2000	68.8300	71.2000	+8.157%	9	159	+4.213%
2026-02-03	65.8300	65.8300	65.8300	65.8300	+4.825%	2	165	+12.715%
2026-02-02	62.8000	62.8000	62.8000	62.8000	+4.388%	1	163	+18.153%
2026-01-30	60.1600	60.1600	60.1600	60.1600	-4.097%	1	162	+23.338%
2026-01-29	59.0600	62.7300	59.0600	62.7300	+11.560%	12	163	+18.285%
2026-01-27	57.3400	57.3400	56.2300	56.2300	+0.196%	2	163	+31.958%
2026-01-21	56.1200	56.1200	56.1200	56.1200	-2.230%	1	163	+32.217%
2026-01-20	57.7500	57.7500	56.0500	57.4000	+6.890%	23	162	+29.268%
2026-01-15	53.7000	53.7000	53.7000	53.7000	+3.111%	1	162	+38.175%
2026-01-14	52.0800	52.0800	52.0800	52.0800	-6.516%	19	163	+42.473%
2026-01-13	55.3500	55.7100	55.3500	55.7100	-3.616%	2	144	+33.190%
2026-01-09	57.4000	57.8000	57.4000	57.8000	+4.144%	2	143	+28.374%
2026-01-08	55.5000	55.5000	55.5000	55.5000	-3.478%	1	141	+33.694%
2026-01-07	56.0000	57.5000	56.0000	57.5000	-2.327%	3	142	+29.043%
2026-01-06	58.5500	58.8700	58.5500	58.8700	+4.011%	4	143	+26.040%
2026-01-05	56.6000	56.6000	56.6000	56.6000	-2.548%	1	142	+31.095%
2025-12-17	58.0800	58.0800	58.0800	58.0800	+1.521%	1	141	+27.755%
2025-12-16	57.2100	57.2100	57.2100	57.2100	-2.704%	10	140	+29.698%
2025-12-15	58.8000	58.8000	58.8000	58.8000	+10.943%	1	130	+26.190%
2025-12-09	53.0000	53.0000	53.0000	53.0000	-5.912%	1	130	+40.000%
2025-12-02	56.3300	56.3300	56.3300	56.3300	-7.474%	200	130	+31.724%
2025-12-01	62.0000	63.2300	60.8800	60.8800	+5.456%	202	254	+21.879%
2025-11-26	57.7300	57.7300	57.7300	57.7300	+3.719%	10	93	+28.529%
2025-11-25	56.3500	56.3500	55.6600	55.6600	-1.800%	2	93	+33.309%
2025-11-21	56.6800	56.6800	56.6800	56.6800	+58.103%	1	91	+30.910%
2025-11-06	35.8500	35.8500	35.8500	35.8500	+0.028%	5	92	+106.974%
2025-11-05	35.8800	35.8800	35.8400	35.8400	+6.413%	2	97	+107.031%
2025-11-03	33.6800	33.6800	33.6800	33.6800	+4.824%	1	98	+120.309%
2025-10-31	33.2200	33.2200	31.9800	32.1300	-4.232%	74	98	+130.937%
2025-10-30	33.5500	33.5500	33.5500	33.5500	+1.268%	1	123	+121.162%
2025-10-17	32.7300	33.1300	32.7300	33.1300	+5.880%	5	123	+123.966%
2025-10-16	31.2900	31.2900	31.2900	31.2900	+6.974%	1	123	+137.136%
2025-10-15	29.2500	29.2500	29.2500	29.2500	+27.174%	20	123	+153.675%
2025-10-03	23.3500	23.5000	22.5500	23.0000	-10.610%	86	123	+222.609%
2025-09-30	25.7000	25.7300	25.5200	25.7300	+3.209%	3	38	+188.379%
2025-09-17	25.2200	25.2200	24.9100	24.9300	-0.993%	4	36	+197.633%
2025-09-02	24.7800	25.7200	24.7800	25.1800	+0.720%	7	36	+194.678%
2025-08-15	24.5000	25.0000	24.5000	25.0000	+3.907%	2	36	+196.800%
2025-08-08	24.0600	24.0600	24.0600	24.0600	-0.042%	3	34	+208.396%
2025-07-29	24.0700	24.0700	24.0700	24.0700	-4.294%	30	31	+208.268%
2025-07-16	25.1500	25.1500	25.1500	25.1500	-1.373%	1	12	+195.030%
2025-07-14	25.5000	25.5000	25.5000	25.5000	-10.211%	1	12	+190.980%
2025-07-07	28.4000	28.4000	28.4000	28.4000	-13.678%	10	11	+161.268%
2025-06-23	32.9000	32.9000	32.9000	32.9000	-12.243%	1	11	+125.532%
2025-06-06	37.4900	37.4900	37.4900	37.4900	+5.309%	20	11	+97.919%
2025-05-20	35.6000	35.6000	35.6000	35.6000	-10.933%	1	2	+108.427%
2025-05-14	39.9700	39.9700	39.9700	39.9700	-12.729%	1	1	+85.639%
2025-03-24	45.7000	45.8000	45.7000	45.8000	-8.400%	14	14	+62.009%
2025-03-17	50.6000	50.6000	50.0000	50.0000	-7.407%	14	14	+48.400%
2025-03-13	54.0000	54.0000	54.0000	54.0000	0.000%	4	0	+37.407%