Dark

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

EOD

Aug 12, 2026

86.28-5.405%(-4.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	86.2800	86.2800	86.2800	86.2800	-5.405%	1	173	0.000%
2026-07-31	91.2100	91.2100	91.2100	91.2100	+2.070%	1	174	-5.405%
2026-07-28	89.3600	89.3600	89.3600	89.3600	-1.694%	1	173	-3.447%
2026-07-02	90.9000	90.9000	90.9000	90.9000	-1.581%	10	182	-5.083%
2026-07-01	92.3600	92.3600	92.3600	92.3600	-6.735%	1	182	-6.583%
2026-06-26	99.0300	99.0300	99.0300	99.0300	+1.569%	1	182	-12.875%
2026-06-25	97.5000	97.5000	97.5000	97.5000	+20.296%	1	183	-11.508%
2026-06-11	81.0500	81.0500	81.0500	81.0500	-0.989%	30	182	+6.453%
2026-06-09	82.1700	82.1700	81.8600	81.8600	-0.365%	5	212	+5.399%
2026-06-05	82.1600	82.1600	82.1600	82.1600	+13.355%	1	217	+5.015%
2026-06-02	69.4000	72.4800	69.4000	72.4800	+11.166%	15	216	+19.040%
2026-05-28	65.2000	65.2000	65.2000	65.2000	+5.144%	1	205	+32.331%
2026-05-27	62.0100	62.0100	62.0100	62.0100	+3.161%	1	204	+39.139%
2026-05-21	60.1100	60.1100	60.1100	60.1100	+5.734%	1	203	+43.537%
2026-05-15	56.8500	56.8500	56.8500	56.8500	+6.262%	1	204	+51.768%
2026-05-12	53.5000	53.5000	53.5000	53.5000	-2.230%	1	204	+61.271%
2026-05-08	55.2200	55.2200	54.7200	54.7200	+0.220%	2	203	+57.675%
2026-05-06	54.3700	54.6000	54.3700	54.6000	+1.412%	2	203	+58.022%
2026-05-05	54.1600	54.1600	53.8400	53.8400	-2.552%	10	202	+60.253%
2026-05-04	55.4400	55.4700	55.2500	55.2500	-3.493%	22	197	+56.163%
2026-05-01	57.2500	57.2500	57.2500	57.2500	-6.637%	1	211	+50.707%
2026-04-29	61.3200	61.3200	61.3200	61.3200	+2.610%	1	211	+40.705%
2026-04-28	59.8200	59.8200	59.7600	59.7600	+3.786%	2	211	+44.378%
2026-04-22	57.5800	57.5800	57.5800	57.5800	-7.129%	1	210	+49.844%
2026-04-20	62.0000	62.0000	62.0000	62.0000	+3.523%	1	211	+39.161%
2026-04-17	59.8500	59.8900	59.2500	59.8900	-14.443%	23	212	+44.064%
2026-03-04	70.0000	70.0000	70.0000	70.0000	-8.497%	10	190	+23.257%
2026-03-02	76.5000	76.5000	76.5000	76.5000	-0.300%	1	190	+12.784%
2026-02-25	79.0500	79.0500	76.7200	76.7300	-5.644%	9	197	+12.446%
2026-02-20	81.3200	81.3200	81.3200	81.3200	+0.956%	1	197	+6.099%
2026-02-19	80.5500	80.5500	80.5500	80.5500	-4.675%	1	198	+7.114%
2026-02-11	82.7600	84.5000	82.7600	84.5000	+6.625%	4	197	+2.107%
2026-02-10	79.2000	79.2500	79.2000	79.2500	+1.252%	2	199	+8.871%
2026-02-09	78.2700	78.2700	78.2700	78.2700	-2.649%	1	197	+10.234%
2026-02-06	85.7800	85.7800	80.4000	80.4000	-9.091%	6	198	+7.313%
2026-02-05	88.1200	88.4400	88.1200	88.4400	+5.916%	2	198	-2.442%
2026-02-04	81.0100	83.6900	81.0100	83.5000	+6.072%	15	197	+3.329%
2026-02-03	78.7200	78.7200	78.7200	78.7200	+6.580%	1	199	+9.604%
2026-02-02	73.8600	73.8600	73.8600	73.8600	+3.547%	1	200	+16.816%
2026-01-29	70.9400	71.3300	70.9400	71.3300	+7.571%	3	200	+20.959%
2026-01-27	66.3100	66.3100	66.3100	66.3100	-2.068%	1	200	+30.116%
2026-01-21	67.6400	67.7100	67.6400	67.7100	+7.476%	20	200	+27.426%
2026-01-16	63.4800	63.4800	63.0000	63.0000	+2.572%	2	219	+36.952%
2026-01-14	62.5000	62.5000	61.3700	61.4200	-4.285%	3	219	+40.475%
2026-01-13	64.1700	64.1700	64.1700	64.1700	-3.547%	1	217	+34.455%
2026-01-12	67.0000	67.0000	66.5300	66.5300	-0.701%	12	216	+29.686%
2026-01-09	67.0000	67.0000	67.0000	67.0000	+5.148%	5	206	+28.776%
2026-01-08	66.0000	66.0000	63.7200	63.7200	-1.788%	7	201	+35.405%
2026-01-05	64.8800	64.8800	64.8800	64.8800	-4.194%	1	200	+32.984%
2026-01-02	67.7200	67.7200	67.7200	67.7200	+0.774%	1	200	+27.407%
2025-12-24	67.7500	67.7600	67.2000	67.2000	+0.373%	102	101	+28.393%
2025-12-23	66.9500	66.9500	66.9500	66.9500	+2.042%	1	101	+28.872%
2025-12-22	65.7200	65.7200	65.6100	65.6100	-3.529%	2	101	+31.504%
2025-12-15	64.8400	68.0100	64.8400	68.0100	+2.858%	7	103	+26.864%
2025-12-11	66.1200	66.1200	66.1200	66.1200	+3.653%	1	100	+30.490%
2025-12-04	63.7900	63.7900	63.7900	63.7900	-1.892%	1	100	+35.256%
2025-12-02	65.0200	65.0200	65.0200	65.0200	-5.768%	200	100	+32.698%
2025-12-01	70.9900	70.9900	69.0000	69.0000	+5.327%	205	285	+25.043%
2025-11-26	65.5100	65.5100	65.5100	65.5100	-2.948%	1	97	+31.705%
2025-11-25	64.4000	67.5000	64.4000	67.5000	+5.601%	12	97	+27.822%
2025-11-24	65.1100	65.1100	63.9200	63.9200	-4.909%	4	88	+34.981%
2025-11-21	67.2200	67.2200	67.2200	67.2200	+6.868%	8	84	+28.355%
2025-11-20	62.5800	62.9000	62.5800	62.9000	+2.526%	5	76	+37.170%
2025-11-19	56.6000	61.3500	56.6000	61.3500	+9.164%	8	72	+40.636%
2025-11-18	56.0800	56.2000	56.0800	56.2000	+1.188%	2	64	+53.523%
2025-11-14	55.7500	55.7500	55.5400	55.5400	+12.044%	4	62	+55.347%
2025-11-12	49.5700	49.5700	49.5700	49.5700	-0.081%	2	64	+74.057%
2025-11-07	49.0000	49.8000	49.0000	49.6100	+27.663%	5	64	+73.917%
2025-11-03	38.8600	38.8600	38.8600	38.8600	+2.777%	1	58	+122.028%
2025-10-31	37.8100	37.8100	37.8100	37.8100	+4.592%	1	58	+128.194%
2025-10-28	36.0900	36.1500	36.0000	36.1500	-4.111%	7	57	+138.672%
2025-10-23	37.7700	37.7700	37.7000	37.7000	+6.557%	2	61	+128.859%
2025-10-20	35.4000	35.4000	35.3800	35.3800	+6.631%	3	59	+143.867%
2025-10-14	33.1800	33.1800	33.1800	33.1800	+21.183%	1	56	+160.036%
2025-10-02	27.3800	27.3800	27.3800	27.3800	-13.079%	10	55	+215.121%
2025-09-29	31.5000	31.5000	31.5000	31.5000	-1.655%	1	58	+173.905%
2025-09-26	32.1500	32.1500	32.0300	32.0300	-2.998%	3	59	+169.372%
2025-09-25	30.9200	34.7600	30.9200	33.0200	+15.455%	8	59	+161.296%
2025-09-22	28.4000	28.6000	28.4000	28.6000	+1.961%	2	53	+201.678%
2025-09-19	28.2300	28.3600	28.0500	28.0500	+3.429%	3	53	+207.594%
2025-09-18	27.5000	27.5000	26.7400	27.1200	-7.566%	8	52	+218.142%
2025-09-17	29.3400	29.4600	29.2900	29.3400	-3.168%	6	44	+194.070%
2025-09-11	30.3000	30.3000	30.3000	30.3000	-0.033%	10	43	+184.752%
2025-09-10	29.8100	30.3100	29.8100	30.3100	-2.036%	10	53	+184.659%
2025-09-09	30.9400	30.9400	30.9400	30.9400	-0.833%	2	45	+178.862%
2025-09-08	31.2000	31.2000	31.2000	31.2000	-1.015%	2	43	+176.538%
2025-09-05	31.5200	31.5200	31.5200	31.5200	+6.199%	1	41	+173.731%
2025-09-02	29.6800	29.6800	29.6800	29.6800	-2.880%	5	40	+190.701%
2025-08-29	30.5600	30.5600	30.5600	30.5600	+1.969%	3	34	+182.330%
2025-08-20	29.9700	29.9700	29.9700	29.9700	-1.963%	1	34	+187.888%
2025-08-19	30.0000	30.5700	30.0000	30.5700	+6.963%	22	34	+182.237%
2025-08-15	28.5800	28.5800	28.5800	28.5800	+1.781%	1	24	+201.889%
2025-07-25	28.0800	28.0800	28.0800	28.0800	-4.131%	1	24	+207.265%
2025-07-15	29.2900	29.2900	29.2900	29.2900	-13.471%	1	24	+194.572%
2025-07-08	33.8500	33.8500	33.8500	33.8500	-14.086%	2	24	+154.889%
2025-06-23	39.4000	39.4000	39.4000	39.4000	+1.026%	1	22	+118.985%
2025-06-10	39.0000	39.0000	39.0000	39.0000	-0.434%	3	22	+121.231%
2025-06-03	39.1700	39.1700	39.1700	39.1700	-2.173%	1	22	+120.271%
2025-06-02	40.0400	40.0400	40.0400	40.0400	-4.735%	2	22	+115.485%
2025-05-28	42.0300	42.0300	42.0300	42.0300	-5.188%	1	20	+105.282%
2025-05-14	44.3300	44.3300	44.3300	44.3300	-9.660%	1	19	+94.631%
2025-05-02	49.9300	49.9300	48.8000	49.0700	-2.017%	24	20	+75.830%
2025-05-01	50.0800	50.0800	50.0800	50.0800	-3.358%	3	20	+72.284%
2025-04-30	51.8200	51.8200	51.8200	51.8200	+0.039%	1	20	+66.499%
2025-04-29	51.8000	51.8900	51.8000	51.8000	-3.717%	10	21	+66.564%
2025-04-25	53.7300	56.9500	53.4300	53.8000	-1.194%	32	24	+60.372%
2025-04-24	54.4500	54.4500	54.4500	54.4500	-2.924%	2	14	+58.457%
2025-04-22	56.0900	56.0900	56.0900	56.0900	-2.469%	1	14	+53.824%
2025-04-21	57.5100	57.5100	57.5100	57.5100	-3.182%	1	14	+50.026%
2025-04-17	59.4000	59.4000	59.4000	59.4000	+2.414%	1	14	+45.253%
2025-04-16	58.0000	58.0000	58.0000	58.0000	-14.706%	20	14	+48.759%
2025-04-09	68.0000	68.0000	68.0000	68.0000	+10.605%	5	34	+26.882%
2025-04-07	62.2600	62.2600	61.4800	61.4800	+6.736%	7	29	+40.338%
2025-04-03	57.6000	57.6000	57.6000	57.6000	+2.857%	1	22	+49.792%
2025-03-31	60.5000	60.5000	56.0000	56.0000	-4.437%	5	22	+54.071%
2025-03-28	52.4500	58.6000	52.4500	58.6000	+14.902%	4	17	+47.235%
2025-03-25	51.0000	51.0000	51.0000	51.0000	-15.000%	3	15	+69.176%
2025-03-18	61.0000	61.0000	60.0000	60.0000	+3.448%	3	16	+43.800%
2025-03-14	58.0000	58.0000	58.0000	58.0000	-19.612%	2	13	+48.759%
2025-03-11	67.0000	72.1500	65.1000	72.1500	+8.333%	8	13	+19.584%
2025-03-10	65.9700	66.6000	65.9700	66.6000	+16.945%	5	5	+29.550%
2025-03-06	56.7800	56.9500	56.7800	56.9500	0.000%	2	2	+51.501%