Dark

MSTR20271217P165
MSTR Dec 17 2027 165.00 Put (MSTR271217P00165000)
option OPRA

Inactive

Jul 31, 2026

87.06+3.470%(+2.92)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	85.4900	87.0600	85.4900	87.0600	+3.470%	2	92	0.000%
2026-07-29	84.1400	84.1400	84.1400	84.1400	-1.325%	1	91	+3.470%
2026-07-28	85.2700	85.2700	85.2700	85.2700	+1.512%	2	91	+2.099%
2026-07-27	84.5000	84.5000	84.0000	84.0000	-3.448%	2	93	+3.643%
2026-07-23	85.0500	87.1000	85.0500	87.0000	+1.163%	52	93	+0.069%
2026-07-20	87.0000	87.0000	86.0000	86.0000	-2.494%	6	112	+1.233%
2026-07-17	88.2000	88.2000	88.2000	88.2000	+1.368%	1	117	-1.293%
2026-07-07	87.0200	87.0200	87.0100	87.0100	-6.742%	2	116	+0.057%
2026-06-29	92.7200	93.3000	92.7200	93.3000	-1.810%	4	115	-6.688%
2026-06-26	94.9000	95.0200	94.9000	95.0200	+0.625%	2	111	-8.377%
2026-06-25	91.3600	94.4300	91.3600	94.4300	+5.780%	3	110	-7.805%
2026-06-24	85.5000	89.2700	85.5000	89.2700	+19.906%	11	111	-2.476%
2026-06-08	74.4500	74.4500	74.4500	74.4500	-4.035%	2	111	+16.938%
2026-06-05	76.8100	78.6700	76.8100	77.5800	+12.223%	27	113	+12.220%
2026-06-03	69.1300	69.1300	69.1300	69.1300	+13.794%	1	131	+25.937%
2026-05-29	60.7500	60.7500	60.7500	60.7500	-1.747%	1	130	+43.309%
2026-05-28	61.8300	61.8300	61.8300	61.8300	+8.531%	1	129	+40.805%
2026-05-22	56.1700	56.9700	56.1700	56.9700	-0.088%	8	129	+52.817%
2026-05-21	56.9700	57.0200	56.9700	57.0200	+2.095%	33	129	+52.683%
2026-05-20	56.0000	56.0000	55.8500	55.8500	-2.103%	2	129	+55.882%
2026-05-18	56.2700	58.6500	56.1300	57.0500	+8.916%	33	112	+52.603%
2026-05-13	51.7500	52.3800	51.7500	52.3800	+2.465%	5	112	+66.208%
2026-05-12	51.1200	51.1200	51.1200	51.1200	-0.487%	1	112	+70.305%
2026-05-05	51.2500	51.3700	51.2500	51.3700	-8.104%	2	112	+69.476%
2026-05-01	55.9000	55.9000	55.9000	55.9000	-4.770%	1	114	+55.742%
2026-04-29	58.3500	58.7000	58.3500	58.7000	+1.557%	2	114	+48.313%
2026-04-28	57.8000	57.8000	57.8000	57.8000	-1.449%	1	115	+50.623%
2026-04-17	59.0700	59.0700	58.6500	58.6500	-14.938%	2	114	+48.440%
2026-04-09	68.9500	68.9500	68.9500	68.9500	-5.249%	1	114	+26.265%
2026-04-01	72.7700	72.7700	72.7700	72.7700	+4.615%	1	114	+19.637%
2026-03-05	69.6400	69.6400	69.5600	69.5600	-10.268%	2	115	+25.158%
2026-02-17	77.5200	77.5200	77.5200	77.5200	+2.000%	1	115	+12.307%
2026-02-06	78.7500	78.7500	76.0000	76.0000	+1.672%	7	116	+14.553%
2026-02-03	71.5000	74.7500	71.5000	74.7500	+6.239%	6	118	+16.468%
2026-01-29	68.4100	70.3600	67.7100	70.3600	+14.036%	3	113	+23.735%
2026-01-23	61.6000	61.7000	61.6000	61.7000	-3.140%	4	111	+41.102%
2026-01-21	63.7000	63.7000	63.7000	63.7000	+7.005%	1	111	+36.672%
2026-01-14	59.5300	59.5300	59.5300	59.5300	-6.737%	1	110	+46.246%
2026-01-06	63.8300	63.8300	63.8300	63.8300	-1.375%	1	109	+36.394%
2025-12-18	64.7200	64.7200	64.7200	64.7200	+2.002%	1	109	+34.518%
2025-12-16	63.4200	63.4500	63.4200	63.4500	+2.339%	2	108	+37.210%
2025-11-26	62.0000	62.0000	62.0000	62.0000	-0.958%	1	109	+40.419%
2025-11-24	62.6000	62.6000	62.6000	62.6000	+6.571%	1	109	+39.073%
2025-11-19	59.0900	59.0900	58.7400	58.7400	+10.830%	2	108	+48.212%
2025-11-18	53.0000	53.0000	53.0000	53.0000	+13.030%	2	109	+64.264%
2025-11-07	46.8900	46.8900	46.8900	46.8900	+8.617%	2	109	+85.669%
2025-11-06	41.8200	43.1700	41.8000	43.1700	+9.153%	8	109	+101.668%
2025-11-04	39.6500	39.6500	39.5500	39.5500	+8.178%	16	115	+120.126%
2025-10-17	37.4000	37.4000	36.5600	36.5600	+27.832%	50	99	+138.129%
2025-10-09	28.6000	28.6000	28.6000	28.6000	-1.379%	1	67	+204.406%
2025-10-08	28.2500	29.0000	28.2500	29.0000	+13.994%	4	66	+200.207%
2025-10-06	25.4400	25.4400	25.4400	25.4400	-1.357%	1	67	+242.217%
2025-10-03	25.7900	25.7900	25.7900	25.7900	-5.323%	1	66	+237.573%
2025-10-01	27.2600	27.2600	27.2400	27.2400	-0.765%	2	65	+219.604%
2025-09-23	27.4500	27.4500	27.4500	27.4500	+2.159%	1	66	+217.158%
2025-09-19	26.8800	26.8800	26.8700	26.8700	+3.346%	2	66	+224.004%
2025-09-18	26.7600	26.7600	26.0000	26.0000	-7.010%	3	66	+234.846%
2025-09-17	27.8200	28.0200	27.8000	27.9600	-0.143%	4	67	+211.373%
2025-09-12	28.0000	28.0000	28.0000	28.0000	-7.743%	1	69	+210.929%
2025-09-05	30.3500	30.3500	30.3500	30.3500	+7.434%	5	69	+186.853%
2025-09-03	28.3000	28.3000	28.2500	28.2500	+0.284%	10	67	+208.177%
2025-09-02	28.3800	28.5100	28.1700	28.1700	-2.017%	12	57	+209.052%
2025-08-26	28.7500	28.7500	28.7500	28.7500	+0.524%	5	52	+202.817%
2025-08-25	28.5500	28.6000	28.4000	28.6000	-1.786%	28	52	+204.406%
2025-08-19	29.1200	29.1200	29.1200	29.1200	+7.375%	20	33	+198.970%
2025-08-14	27.1200	27.1200	27.1200	27.1200	+0.968%	20	52	+221.018%
2025-07-29	26.8600	26.8600	26.8600	26.8600	-1.971%	30	33	+224.125%
2025-07-17	27.4000	27.4000	27.4000	27.4000	-9.121%	1	11	+217.737%
2025-07-09	31.0500	31.2500	30.1500	30.1500	-6.801%	14	12	+188.756%
2025-07-08	32.3500	32.3500	32.3500	32.3500	+0.466%	2	3	+169.119%
2025-07-03	32.2000	32.2000	32.2000	32.2000	-4.366%	1	4	+170.373%
2025-06-30	33.6700	33.6700	33.6700	33.6700	-12.545%	1	4	+158.568%
2025-06-06	38.4000	38.5000	38.4000	38.5000	-3.942%	4	5	+126.130%
2025-05-23	40.0800	40.0800	40.0800	40.0800	-23.218%	4	3	+117.216%
2025-04-24	52.2000	52.2000	52.2000	52.2000	-1.861%	2	3	+66.782%
2025-04-22	54.1900	54.1900	53.1900	53.1900	-4.763%	3	5	+63.677%
2025-04-17	55.8500	55.8500	55.8500	55.8500	+0.197%	1	6	+55.882%
2025-04-15	55.7400	55.7400	55.7400	55.7400	-8.398%	1	6	+56.189%
2025-04-07	60.8500	60.8500	60.8500	60.8500	+16.795%	2	7	+43.073%
2025-03-28	52.1000	52.1000	52.1000	52.1000	-6.041%	4	7	+67.102%
2025-03-18	55.4500	55.4500	55.4500	55.4500	0.000%	1	5	+57.006%
2025-03-07	57.6200	57.6200	55.4500	55.4500	-0.036%	4	4	+57.006%
2025-03-06	55.0100	55.4700	55.0100	55.4700	0.000%	2	2	+56.950%