Dark

MSTR20271217P160
MSTR Dec 17 2027 160.00 Put (MSTR271217P00160000)
option OPRA

EOD

Aug 19, 2026

73.55-3.325%(-2.53)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	73.7600	73.7600	73.5500	73.5500	-3.325%	80	156	0.000%
2026-08-10	76.0800	76.0800	76.0800	76.0800	-9.429%	1	116	-3.325%
2026-07-08	84.0000	84.0000	84.0000	84.0000	-3.692%	1	115	-12.440%
2026-06-25	87.2200	87.2200	87.2200	87.2200	+4.056%	1	116	-15.673%
2026-06-24	83.8200	83.8200	83.8200	83.8200	+12.450%	1	117	-12.252%
2026-06-22	74.5400	74.5400	74.5400	74.5400	+27.812%	1	116	-1.328%
2026-05-28	58.3200	58.3200	58.3200	58.3200	+5.366%	5	117	+26.115%
2026-05-27	55.3500	55.3500	55.3500	55.3500	+6.853%	5	122	+32.882%
2026-05-26	53.7000	53.7000	51.8000	51.8000	-3.825%	2	122	+41.988%
2026-05-21	53.5000	53.8600	53.5000	53.8600	+8.676%	2	122	+36.558%
2026-05-13	49.5600	49.5600	49.5600	49.5600	+0.222%	4	123	+48.406%
2026-05-07	49.5600	49.8100	49.4500	49.4500	+1.083%	9	119	+48.736%
2026-05-06	48.9200	48.9200	48.9200	48.9200	+1.326%	6	123	+50.348%
2026-05-05	48.2800	48.2800	48.2800	48.2800	-3.052%	1	122	+52.341%
2026-05-04	49.8000	49.8000	49.8000	49.8000	-3.019%	5	123	+47.691%
2026-05-01	51.3500	51.3500	51.3500	51.3500	+0.529%	1	123	+43.233%
2026-04-23	51.1500	51.1500	51.0800	51.0800	-7.548%	10	123	+43.990%
2026-04-21	55.2500	55.2500	55.2500	55.2500	+1.862%	1	117	+33.122%
2026-04-17	56.1100	56.1100	54.2400	54.2400	-13.631%	5	117	+35.601%
2026-04-14	62.8000	62.8000	62.8000	62.8000	-4.632%	1	117	+17.118%
2026-04-13	65.8500	65.8500	65.8500	65.8500	+1.308%	1	117	+11.693%
2026-04-10	65.0000	65.0000	65.0000	65.0000	-0.642%	1	117	+13.154%
2026-04-08	65.4200	65.4200	65.4200	65.4200	-4.649%	1	118	+12.427%
2026-03-27	68.6100	68.6100	68.6100	68.6100	+3.782%	2	118	+7.200%
2026-03-23	66.1100	66.1100	66.1100	66.1100	+0.777%	1	118	+11.254%
2026-03-20	65.6000	65.6000	65.6000	65.6000	-0.816%	1	118	+12.119%
2026-03-19	66.1400	66.1400	66.1400	66.1400	+7.808%	1	118	+11.204%
2026-03-17	61.3500	61.3500	61.3500	61.3500	-4.215%	1	117	+19.886%
2026-03-16	64.0500	64.0500	64.0500	64.0500	-9.916%	7	117	+14.832%
2026-02-26	71.0000	71.1000	71.0000	71.1000	+1.804%	4	117	+3.446%
2026-02-25	69.8400	69.8400	69.8400	69.8400	-4.158%	1	113	+5.312%
2026-02-20	72.8700	72.8700	72.8700	72.8700	-0.587%	1	113	+0.933%
2026-02-06	73.3000	73.3000	73.3000	73.3000	-15.289%	1	112	+0.341%
2026-02-05	80.5800	86.5300	80.4900	86.5300	+13.780%	12	113	-15.001%
2026-02-04	72.4200	76.0500	72.4100	76.0500	+9.614%	13	112	-3.287%
2026-02-03	69.3800	69.3800	69.3800	69.3800	+4.630%	1	112	+6.010%
2026-02-02	65.1700	66.3600	65.1300	66.3100	+4.639%	6	112	+10.918%
2026-01-30	63.3700	63.3700	63.3700	63.3700	+6.504%	1	111	+16.064%
2026-01-28	60.0000	60.0000	59.5000	59.5000	-0.502%	2	111	+23.613%
2026-01-26	59.8000	59.8000	59.8000	59.8000	+2.749%	2	111	+22.993%
2026-01-23	58.2000	58.2000	58.2000	58.2000	-1.188%	1	112	+26.375%
2026-01-22	58.9000	58.9000	58.9000	58.9000	-1.439%	1	112	+24.873%
2026-01-20	60.4500	60.4500	59.7600	59.7600	+4.530%	2	113	+23.076%
2026-01-15	57.1700	57.1700	57.1700	57.1700	-0.574%	1	113	+28.651%
2026-01-08	57.5000	57.5000	57.5000	57.5000	-4.167%	1	113	+27.913%
2026-01-07	59.5000	60.0000	59.5000	60.0000	-3.163%	2	114	+22.583%
2026-01-06	61.9800	61.9800	61.9600	61.9600	+1.441%	2	113	+18.706%
2025-12-30	61.3400	61.3500	61.0800	61.0800	-0.049%	4	113	+20.416%
2025-12-23	60.7500	61.1100	60.7500	61.1100	-2.489%	6	114	+20.357%
2025-12-18	61.5500	62.6700	61.5500	62.6700	+12.716%	2	114	+17.361%
2025-12-09	55.6000	55.6000	55.6000	55.6000	-5.038%	4	115	+32.284%
2025-12-08	58.5500	58.5500	58.5500	58.5500	-2.579%	1	119	+25.619%
2025-12-02	59.2500	60.1000	59.2500	60.1000	-7.009%	3	118	+22.379%
2025-12-01	61.3000	64.6300	61.3000	64.6300	+7.181%	2	117	+13.802%
2025-11-25	59.4800	60.4300	59.4800	60.3000	-0.495%	54	116	+21.973%
2025-11-24	60.6000	60.6000	60.6000	60.6000	+0.564%	1	86	+21.370%
2025-11-21	58.1000	61.1500	58.1000	60.2600	+4.455%	16	85	+22.054%
2025-11-20	54.4700	57.6900	54.4700	57.6900	+4.492%	2	81	+27.492%
2025-11-19	55.2100	55.2100	55.2100	55.2100	+15.333%	1	81	+33.219%
2025-11-18	47.8700	47.8700	47.8700	47.8700	-6.940%	1	80	+53.645%
2025-11-17	49.4000	51.4400	49.4000	51.4400	+2.368%	5	80	+42.982%
2025-11-14	50.5200	50.5200	50.2500	50.2500	+23.647%	4	80	+46.368%
2025-11-06	39.5600	40.6400	39.5200	40.6400	+7.060%	4	80	+80.979%
2025-11-05	37.9800	37.9800	37.9600	37.9600	+10.285%	2	79	+93.757%
2025-11-03	34.4200	34.4200	34.4200	34.4200	+1.176%	5	78	+113.684%
2025-10-31	34.0400	34.0400	34.0200	34.0200	+1.552%	2	78	+116.196%
2025-10-29	33.5000	33.5000	33.5000	33.5000	+4.005%	3	76	+119.552%
2025-10-20	32.2100	32.2100	32.2100	32.2100	-7.069%	8	79	+128.345%
2025-10-17	34.9100	34.9100	34.6600	34.6600	+9.857%	31	87	+112.204%
2025-10-15	31.5600	31.5600	31.5500	31.5500	+7.569%	8	76	+133.122%
2025-10-13	29.3300	29.3300	29.3300	29.3300	+9.033%	8	80	+150.767%
2025-10-08	26.5000	26.9000	26.5000	26.9000	+2.087%	2	77	+173.420%
2025-10-07	30.4300	30.4300	26.3500	26.3500	+7.683%	2	76	+179.127%
2025-10-03	24.2600	24.5200	24.2600	24.4700	-1.051%	3	76	+200.572%
2025-10-02	24.8800	24.8800	23.6500	24.7300	-3.587%	17	76	+197.412%
2025-10-01	25.6500	25.6500	25.6500	25.6500	-10.658%	10	83	+186.745%
2025-09-25	28.7100	28.7100	28.7100	28.7100	+10.508%	1	83	+156.183%
2025-09-24	25.9600	25.9800	25.9600	25.9800	-2.221%	2	83	+183.102%
2025-09-17	26.4500	27.0000	26.4200	26.5700	-4.767%	70	83	+176.816%
2025-09-11	27.9000	27.9000	27.9000	27.9000	-3.293%	6	57	+163.620%
2025-09-04	29.1000	29.1000	28.8500	28.8500	+3.964%	2	58	+154.939%
2025-09-03	26.9700	27.7500	26.8000	27.7500	+3.198%	33	58	+165.045%
2025-09-02	27.0300	27.0300	26.8900	26.8900	-3.273%	8	27	+173.522%
2025-08-29	28.0000	28.0000	27.8000	27.8000	+7.668%	2	22	+164.568%
2025-08-14	25.5600	25.8200	25.5600	25.8200	+4.959%	23	22	+184.857%
2025-08-11	24.9300	24.9300	24.6000	24.6000	-3.302%	22	39	+198.984%
2025-08-08	25.4400	25.4400	25.4400	25.4400	+4.691%	3	19	+189.112%
2025-07-30	24.3000	24.3000	24.3000	24.3000	-4.519%	1	16	+202.675%
2025-07-24	25.4500	25.4500	25.4500	25.4500	-17.370%	2	16	+188.998%
2025-07-08	30.8000	30.8000	30.8000	30.8000	+3.704%	2	17	+138.799%
2025-07-07	29.7000	29.7000	29.7000	29.7000	-16.503%	10	15	+147.643%
2025-06-20	35.5700	35.5700	35.5700	35.5700	+0.367%	6	9	+106.775%
2025-06-03	35.4400	35.4400	35.4400	35.4400	-3.800%	1	6	+107.534%
2025-06-02	36.8400	36.8400	36.8400	36.8400	-19.334%	1	7	+99.647%
2025-05-07	45.6700	45.6700	45.6700	45.6700	-11.131%	1	6	+61.047%
2025-04-22	51.3900	51.3900	51.3900	51.3900	-5.289%	1	7	+43.121%
2025-04-16	54.2600	54.2600	54.2600	54.2600	-0.074%	4	8	+35.551%
2025-04-15	54.3000	54.3000	54.3000	54.3000	+0.388%	1	8	+35.451%
2025-04-14	54.0900	54.0900	54.0900	54.0900	-3.857%	1	9	+35.977%
2025-04-11	56.2600	56.2600	56.2600	56.2600	-0.372%	4	8	+30.732%
2025-04-10	56.4700	56.4700	56.4700	56.4700	+0.749%	1	10	+30.246%
2025-04-07	59.0000	59.0000	56.0500	56.0500	+5.955%	2	9	+31.222%
2025-04-04	54.2000	55.3900	52.9000	52.9000	+13.763%	8	9	+39.036%
2025-04-02	46.5000	46.5000	46.5000	46.5000	-5.392%	1	5	+58.172%
2025-03-28	49.1500	49.1500	49.1500	49.1500	+1.132%	2	4	+49.644%
2025-03-27	48.6000	48.6000	48.6000	48.6000	+3.979%	1	3	+51.337%
2025-03-25	46.7400	46.7400	46.7400	46.7400	-8.693%	1	4	+57.360%
2025-03-21	51.1900	51.1900	51.1900	51.1900	-18.044%	2	3	+43.680%
2025-03-10	62.4600	62.4600	62.4600	62.4600	+20.463%	1	2	+17.755%
2025-03-06	51.8500	51.8500	51.8500	51.8500	0.000%	1	1	+41.851%