Dark

MSTR20271217P170
MSTR Dec 17 2027 170.00 Put (MSTR271217P00170000)
option OPRA

EOD

Jul 1, 2026

92.36-6.735%(-6.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	92.3600	92.3600	92.3600	92.3600	-6.735%	1	182	0.000%
2026-06-26	99.0300	99.0300	99.0300	99.0300	+1.569%	1	182	-6.735%
2026-06-25	97.5000	97.5000	97.5000	97.5000	+20.296%	1	183	-5.272%
2026-06-11	81.0500	81.0500	81.0500	81.0500	-0.989%	30	182	+13.954%
2026-06-09	82.1700	82.1700	81.8600	81.8600	-0.365%	5	212	+12.827%
2026-06-05	82.1600	82.1600	82.1600	82.1600	+13.355%	1	217	+12.415%
2026-06-02	69.4000	72.4800	69.4000	72.4800	+11.166%	15	216	+27.428%
2026-05-28	65.2000	65.2000	65.2000	65.2000	+5.144%	1	205	+41.656%
2026-05-27	62.0100	62.0100	62.0100	62.0100	+3.161%	1	204	+48.944%
2026-05-21	60.1100	60.1100	60.1100	60.1100	+5.734%	1	203	+53.652%
2026-05-15	56.8500	56.8500	56.8500	56.8500	+6.262%	1	204	+62.463%
2026-05-12	53.5000	53.5000	53.5000	53.5000	-2.230%	1	204	+72.636%
2026-05-08	55.2200	55.2200	54.7200	54.7200	+0.220%	2	203	+68.787%
2026-05-06	54.3700	54.6000	54.3700	54.6000	+1.412%	2	203	+69.158%
2026-05-05	54.1600	54.1600	53.8400	53.8400	-2.552%	10	202	+71.545%
2026-05-04	55.4400	55.4700	55.2500	55.2500	-3.493%	22	197	+67.167%
2026-05-01	57.2500	57.2500	57.2500	57.2500	-6.637%	1	211	+61.328%
2026-04-29	61.3200	61.3200	61.3200	61.3200	+2.610%	1	211	+50.620%
2026-04-28	59.8200	59.8200	59.7600	59.7600	+3.786%	2	211	+54.552%
2026-04-22	57.5800	57.5800	57.5800	57.5800	-7.129%	1	210	+60.403%
2026-04-20	62.0000	62.0000	62.0000	62.0000	+3.523%	1	211	+48.968%
2026-04-17	59.8500	59.8900	59.2500	59.8900	-14.443%	23	212	+54.216%
2026-03-04	70.0000	70.0000	70.0000	70.0000	-8.497%	10	190	+31.943%
2026-03-02	76.5000	76.5000	76.5000	76.5000	-0.300%	1	190	+20.732%
2026-02-25	79.0500	79.0500	76.7200	76.7300	-5.644%	9	197	+20.370%
2026-02-20	81.3200	81.3200	81.3200	81.3200	+0.956%	1	197	+13.576%
2026-02-19	80.5500	80.5500	80.5500	80.5500	-4.675%	1	198	+14.662%
2026-02-11	82.7600	84.5000	82.7600	84.5000	+6.625%	4	197	+9.302%
2026-02-10	79.2000	79.2500	79.2000	79.2500	+1.252%	2	199	+16.543%
2026-02-09	78.2700	78.2700	78.2700	78.2700	-2.649%	1	197	+18.002%
2026-02-06	85.7800	85.7800	80.4000	80.4000	-9.091%	6	198	+14.876%
2026-02-05	88.1200	88.4400	88.1200	88.4400	+5.916%	2	198	+4.432%
2026-02-04	81.0100	83.6900	81.0100	83.5000	+6.072%	15	197	+10.611%
2026-02-03	78.7200	78.7200	78.7200	78.7200	+6.580%	1	199	+17.327%
2026-02-02	73.8600	73.8600	73.8600	73.8600	+3.547%	1	200	+25.047%
2026-01-29	70.9400	71.3300	70.9400	71.3300	+7.571%	3	200	+29.483%
2026-01-27	66.3100	66.3100	66.3100	66.3100	-2.068%	1	200	+39.285%
2026-01-21	67.6400	67.7100	67.6400	67.7100	+7.476%	20	200	+36.405%
2026-01-16	63.4800	63.4800	63.0000	63.0000	+2.572%	2	219	+46.603%
2026-01-14	62.5000	62.5000	61.3700	61.4200	-4.285%	3	219	+50.374%
2026-01-13	64.1700	64.1700	64.1700	64.1700	-3.547%	1	217	+43.930%
2026-01-12	67.0000	67.0000	66.5300	66.5300	-0.701%	12	216	+38.825%
2026-01-09	67.0000	67.0000	67.0000	67.0000	+5.148%	5	206	+37.851%
2026-01-08	66.0000	66.0000	63.7200	63.7200	-1.788%	7	201	+44.947%
2026-01-05	64.8800	64.8800	64.8800	64.8800	-4.194%	1	200	+42.355%
2026-01-02	67.7200	67.7200	67.7200	67.7200	+0.774%	1	200	+36.385%
2025-12-24	67.7500	67.7600	67.2000	67.2000	+0.373%	102	101	+37.440%
2025-12-23	66.9500	66.9500	66.9500	66.9500	+2.042%	1	101	+37.954%
2025-12-22	65.7200	65.7200	65.6100	65.6100	-3.529%	2	101	+40.771%
2025-12-15	64.8400	68.0100	64.8400	68.0100	+2.858%	7	103	+35.804%
2025-12-11	66.1200	66.1200	66.1200	66.1200	+3.653%	1	100	+39.685%
2025-12-04	63.7900	63.7900	63.7900	63.7900	-1.892%	1	100	+44.788%
2025-12-02	65.0200	65.0200	65.0200	65.0200	-5.768%	200	100	+42.049%
2025-12-01	70.9900	70.9900	69.0000	69.0000	+5.327%	205	285	+33.855%
2025-11-26	65.5100	65.5100	65.5100	65.5100	-2.948%	1	97	+40.986%
2025-11-25	64.4000	67.5000	64.4000	67.5000	+5.601%	12	97	+36.830%
2025-11-24	65.1100	65.1100	63.9200	63.9200	-4.909%	4	88	+44.493%
2025-11-21	67.2200	67.2200	67.2200	67.2200	+6.868%	8	84	+37.400%
2025-11-20	62.5800	62.9000	62.5800	62.9000	+2.526%	5	76	+46.836%
2025-11-19	56.6000	61.3500	56.6000	61.3500	+9.164%	8	72	+50.546%
2025-11-18	56.0800	56.2000	56.0800	56.2000	+1.188%	2	64	+64.342%
2025-11-14	55.7500	55.7500	55.5400	55.5400	+12.044%	4	62	+66.295%
2025-11-12	49.5700	49.5700	49.5700	49.5700	-0.081%	2	64	+86.322%
2025-11-07	49.0000	49.8000	49.0000	49.6100	+27.663%	5	64	+86.172%
2025-11-03	38.8600	38.8600	38.8600	38.8600	+2.777%	1	58	+137.674%
2025-10-31	37.8100	37.8100	37.8100	37.8100	+4.592%	1	58	+144.274%
2025-10-28	36.0900	36.1500	36.0000	36.1500	-4.111%	7	57	+155.491%
2025-10-23	37.7700	37.7700	37.7000	37.7000	+6.557%	2	61	+144.987%
2025-10-20	35.4000	35.4000	35.3800	35.3800	+6.631%	3	59	+161.051%
2025-10-14	33.1800	33.1800	33.1800	33.1800	+21.183%	1	56	+178.360%
2025-10-02	27.3800	27.3800	27.3800	27.3800	-13.079%	10	55	+237.327%
2025-09-29	31.5000	31.5000	31.5000	31.5000	-1.655%	1	58	+193.206%
2025-09-26	32.1500	32.1500	32.0300	32.0300	-2.998%	3	59	+188.355%
2025-09-25	30.9200	34.7600	30.9200	33.0200	+15.455%	8	59	+179.709%
2025-09-22	28.4000	28.6000	28.4000	28.6000	+1.961%	2	53	+222.937%
2025-09-19	28.2300	28.3600	28.0500	28.0500	+3.429%	3	53	+229.269%
2025-09-18	27.5000	27.5000	26.7400	27.1200	-7.566%	8	52	+240.560%
2025-09-17	29.3400	29.4600	29.2900	29.3400	-3.168%	6	44	+214.792%
2025-09-11	30.3000	30.3000	30.3000	30.3000	-0.033%	10	43	+204.818%
2025-09-10	29.8100	30.3100	29.8100	30.3100	-2.036%	10	53	+204.718%
2025-09-09	30.9400	30.9400	30.9400	30.9400	-0.833%	2	45	+198.513%
2025-09-08	31.2000	31.2000	31.2000	31.2000	-1.015%	2	43	+196.026%
2025-09-05	31.5200	31.5200	31.5200	31.5200	+6.199%	1	41	+193.020%
2025-09-02	29.6800	29.6800	29.6800	29.6800	-2.880%	5	40	+211.186%
2025-08-29	30.5600	30.5600	30.5600	30.5600	+1.969%	3	34	+202.225%
2025-08-20	29.9700	29.9700	29.9700	29.9700	-1.963%	1	34	+208.175%
2025-08-19	30.0000	30.5700	30.0000	30.5700	+6.963%	22	34	+202.126%
2025-08-15	28.5800	28.5800	28.5800	28.5800	+1.781%	1	24	+223.163%
2025-07-25	28.0800	28.0800	28.0800	28.0800	-4.131%	1	24	+228.917%
2025-07-15	29.2900	29.2900	29.2900	29.2900	-13.471%	1	24	+215.329%
2025-07-08	33.8500	33.8500	33.8500	33.8500	-14.086%	2	24	+172.851%
2025-06-23	39.4000	39.4000	39.4000	39.4000	+1.026%	1	22	+134.416%
2025-06-10	39.0000	39.0000	39.0000	39.0000	-0.434%	3	22	+136.821%
2025-06-03	39.1700	39.1700	39.1700	39.1700	-2.173%	1	22	+135.793%
2025-06-02	40.0400	40.0400	40.0400	40.0400	-4.735%	2	22	+130.669%
2025-05-28	42.0300	42.0300	42.0300	42.0300	-5.188%	1	20	+119.748%
2025-05-14	44.3300	44.3300	44.3300	44.3300	-9.660%	1	19	+108.346%
2025-05-02	49.9300	49.9300	48.8000	49.0700	-2.017%	24	20	+88.221%
2025-05-01	50.0800	50.0800	50.0800	50.0800	-3.358%	3	20	+84.425%
2025-04-30	51.8200	51.8200	51.8200	51.8200	+0.039%	1	20	+78.232%
2025-04-29	51.8000	51.8900	51.8000	51.8000	-3.717%	10	21	+78.301%
2025-04-25	53.7300	56.9500	53.4300	53.8000	-1.194%	32	24	+71.673%
2025-04-24	54.4500	54.4500	54.4500	54.4500	-2.924%	2	14	+69.624%
2025-04-22	56.0900	56.0900	56.0900	56.0900	-2.469%	1	14	+64.664%
2025-04-21	57.5100	57.5100	57.5100	57.5100	-3.182%	1	14	+60.598%
2025-04-17	59.4000	59.4000	59.4000	59.4000	+2.414%	1	14	+55.488%
2025-04-16	58.0000	58.0000	58.0000	58.0000	-14.706%	20	14	+59.241%
2025-04-09	68.0000	68.0000	68.0000	68.0000	+10.605%	5	34	+35.824%
2025-04-07	62.2600	62.2600	61.4800	61.4800	+6.736%	7	29	+50.228%
2025-04-03	57.6000	57.6000	57.6000	57.6000	+2.857%	1	22	+60.347%
2025-03-31	60.5000	60.5000	56.0000	56.0000	-4.437%	5	22	+64.929%
2025-03-28	52.4500	58.6000	52.4500	58.6000	+14.902%	4	17	+57.611%
2025-03-25	51.0000	51.0000	51.0000	51.0000	-15.000%	3	15	+81.098%
2025-03-18	61.0000	61.0000	60.0000	60.0000	+3.448%	3	16	+53.933%
2025-03-14	58.0000	58.0000	58.0000	58.0000	-19.612%	2	13	+59.241%
2025-03-11	67.0000	72.1500	65.1000	72.1500	+8.333%	8	13	+28.011%
2025-03-10	65.9700	66.6000	65.9700	66.6000	+16.945%	5	5	+38.679%
2025-03-06	56.7800	56.9500	56.7800	56.9500	0.000%	2	2	+62.177%