Dark

MSTR20271217P175
MSTR Dec 17 2027 175.00 Put (MSTR271217P00175000)
option OPRA

EOD

Aug 19, 2026

86.22-4.981%(-4.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	86.2200	86.2200	86.2200	86.2200	-4.981%	1	225	0.000%
2026-08-17	90.7400	90.7400	90.7400	90.7400	-5.282%	1	224	-4.981%
2026-07-31	95.4000	96.0000	94.2800	95.8000	+3.612%	5	223	-10.000%
2026-07-29	92.4600	92.4600	92.4600	92.4600	+2.665%	1	223	-6.749%
2026-07-22	90.0600	90.0600	90.0600	90.0600	-1.949%	1	223	-4.264%
2026-07-21	91.8500	91.8500	91.8500	91.8500	-1.448%	1	223	-6.130%
2026-07-20	93.2000	93.2000	93.2000	93.2000	-2.245%	1	223	-7.489%
2026-07-02	95.3400	95.3400	95.3400	95.3400	-8.283%	1	233	-9.566%
2026-06-26	103.2500	103.9500	103.0000	103.9500	+0.697%	26	233	-17.056%
2026-06-25	103.2300	103.2300	103.2300	103.2300	+21.262%	1	214	-16.478%
2026-06-22	85.1300	85.1300	85.1300	85.1300	+1.587%	10	215	+1.280%
2026-06-17	81.4800	83.8000	81.4800	83.8000	+5.210%	4	202	+2.888%
2026-06-16	79.6500	79.6500	79.6500	79.6500	-6.897%	1	202	+8.249%
2026-06-09	85.3500	85.5500	85.2500	85.5500	+7.881%	34	201	+0.783%
2026-06-04	79.3000	79.3000	79.3000	79.3000	+0.673%	1	197	+8.726%
2026-06-03	76.4300	78.7700	76.4300	78.7700	+6.159%	3	197	+9.458%
2026-06-02	74.2000	74.2000	74.2000	74.2000	+14.154%	1	197	+16.199%
2026-05-29	65.0000	65.0000	65.0000	65.0000	+1.753%	1	196	+32.646%
2026-05-22	63.5500	63.8800	63.5500	63.8800	+3.199%	2	195	+34.972%
2026-05-21	61.9500	61.9500	61.9000	61.9000	-0.322%	4	194	+39.289%
2026-05-20	62.2500	62.2500	62.1000	62.1000	+5.076%	2	194	+38.841%
2026-05-15	59.1000	59.1000	59.1000	59.1000	+4.657%	10	193	+45.888%
2026-05-14	56.4700	56.4700	56.4700	56.4700	-0.141%	1	188	+52.683%
2026-05-12	56.5500	56.5500	56.5500	56.5500	-2.163%	1	188	+52.467%
2026-05-08	57.8000	57.8000	57.8000	57.8000	-1.533%	5	188	+49.170%
2026-05-07	58.9600	58.9600	58.7000	58.7000	+3.272%	2	183	+46.882%
2026-05-05	56.8600	56.8600	56.8400	56.8400	-4.982%	2	183	+51.689%
2026-05-01	60.3100	60.3100	59.8200	59.8200	-8.825%	2	185	+44.132%
2026-04-29	65.7100	65.7100	65.6100	65.6100	+5.823%	2	185	+31.413%
2026-04-27	61.9500	62.0000	61.9500	62.0000	+3.992%	2	186	+39.065%
2026-04-23	59.6200	59.6200	59.6200	59.6200	-2.021%	1	187	+44.616%
2026-04-22	60.2500	60.8500	60.2500	60.8500	-3.413%	2	186	+41.693%
2026-04-20	63.0000	63.0000	63.0000	63.0000	-12.947%	1	185	+36.857%
2026-03-16	72.3700	72.3700	72.3700	72.3700	-5.572%	1	184	+19.138%
2026-03-11	77.0800	77.0800	76.6400	76.6400	-6.422%	2	184	+12.500%
2026-03-03	81.9500	81.9500	81.9000	81.9000	-11.065%	2	184	+5.275%
2026-02-05	92.0900	92.0900	92.0900	92.0900	+7.582%	1	183	-6.374%
2026-02-04	83.3800	85.6000	83.3800	85.6000	+12.203%	6	183	+0.724%
2026-01-29	74.8800	76.2900	74.3700	76.2900	+8.846%	4	183	+13.016%
2026-01-20	70.1000	70.1900	69.7500	70.0900	+6.197%	60	185	+23.013%
2026-01-15	66.0000	66.0000	66.0000	66.0000	+0.091%	1	210	+30.636%
2026-01-14	65.9400	65.9400	65.9400	65.9400	-5.040%	1	209	+30.755%
2026-01-12	69.3500	69.5000	69.3500	69.4400	-0.373%	60	209	+24.165%
2026-01-05	69.4000	69.7000	69.1500	69.7000	-1.969%	87	155	+23.702%
2025-12-30	71.1000	71.1000	71.1000	71.1000	+3.043%	2	155	+21.266%
2025-12-16	69.0000	69.0000	69.0000	69.0000	+3.139%	1	155	+24.957%
2025-12-12	66.9000	66.9000	66.9000	66.9000	-4.086%	1	154	+28.879%
2025-12-11	69.2500	69.7500	69.1500	69.7500	+0.941%	40	119	+23.613%
2025-12-05	68.4700	69.7500	68.4700	69.1000	-5.820%	49	119	+24.776%
2025-12-01	74.1400	74.9900	73.3500	73.3700	+9.214%	59	102	+17.514%
2025-11-28	67.4500	67.4500	66.8000	67.1800	-4.001%	62	119	+28.342%
2025-11-25	69.9800	69.9800	69.9800	69.9800	+1.789%	1	75	+23.207%
2025-11-21	66.3200	69.2400	66.3200	68.7500	+2.689%	6	75	+25.411%
2025-11-20	68.1100	68.2600	66.9500	66.9500	+14.837%	17	72	+28.783%
2025-11-14	57.9700	58.3000	57.9700	58.3000	+4.762%	6	62	+47.890%
2025-11-13	51.7100	55.6500	51.7100	55.6500	+8.100%	9	62	+54.933%
2025-11-12	51.1300	51.4800	51.1300	51.4800	-0.924%	5	62	+67.483%
2025-11-07	51.9600	51.9600	51.9600	51.9600	+23.773%	2	62	+65.935%
2025-11-03	40.4000	41.9800	40.2500	41.9800	+5.108%	5	61	+105.384%
2025-10-31	39.9400	39.9400	39.9400	39.9400	-4.927%	10	61	+115.874%
2025-10-30	42.0100	42.0100	42.0100	42.0100	+7.718%	10	61	+105.237%
2025-10-22	39.0000	39.0000	39.0000	39.0000	+3.120%	1	51	+121.077%
2025-10-20	37.5400	37.8200	37.5400	37.8200	-6.432%	13	51	+127.975%
2025-10-17	40.3600	41.1500	40.3600	40.4200	+2.122%	28	51	+113.310%
2025-10-16	37.5000	39.5800	37.5000	39.5800	+31.758%	2	39	+117.837%
2025-09-22	30.0300	30.0400	30.0300	30.0400	+3.230%	2	39	+187.017%
2025-09-18	29.1000	29.1000	29.1000	29.1000	-9.063%	4	39	+196.289%
2025-09-15	32.0000	32.0000	32.0000	32.0000	+0.629%	1	39	+169.438%
2025-09-10	31.8000	31.8000	31.8000	31.8000	+1.338%	3	38	+171.132%
2025-09-02	31.3600	31.3800	31.2700	31.3800	-1.321%	7	38	+174.761%
2025-08-19	31.8000	31.8000	31.8000	31.8000	+11.462%	7	37	+171.132%
2025-08-13	28.6800	28.6800	28.5300	28.5300	-8.440%	9	30	+202.208%
2025-08-04	31.1600	31.1600	31.1600	31.1600	+7.300%	4	39	+176.701%
2025-07-31	29.0400	29.0400	29.0400	29.0400	+2.254%	1	43	+196.901%
2025-07-30	28.4000	28.4000	28.4000	28.4000	-3.171%	1	44	+203.592%
2025-07-25	29.3300	29.3300	29.3300	29.3300	-1.412%	1	44	+193.965%
2025-07-24	29.7500	29.7500	29.7500	29.7500	+0.847%	5	43	+189.815%
2025-07-17	30.0000	30.0000	29.5000	29.5000	-4.159%	5	48	+192.271%
2025-07-15	30.7800	30.7800	30.7800	30.7800	-9.921%	1	43	+180.117%
2025-07-09	34.1700	34.1700	34.1700	34.1700	-2.371%	1	42	+152.327%
2025-07-07	35.0000	35.0000	35.0000	35.0000	-7.773%	11	43	+146.343%
2025-07-01	37.9500	37.9500	37.9500	37.9500	+5.417%	1	43	+127.194%
2025-06-26	36.0000	36.0000	36.0000	36.0000	0.000%	1	44	+139.500%
2025-06-25	36.0000	36.0000	36.0000	36.0000	-10.112%	1	44	+139.500%
2025-06-09	40.0500	40.0500	40.0500	40.0500	-7.931%	1	43	+115.281%
2025-05-29	43.5000	43.5000	43.5000	43.5000	+0.788%	1	43	+98.207%
2025-05-28	43.1600	43.1600	43.1600	43.1600	-2.242%	1	43	+99.768%
2025-05-27	44.1500	44.1500	44.1500	44.1500	-12.574%	2	42	+95.289%
2025-05-08	50.5000	50.5000	50.5000	50.5000	-1.135%	11	40	+70.733%
2025-05-02	51.7200	51.7200	51.0800	51.0800	-1.977%	10	29	+68.794%
2025-05-01	52.1100	52.1100	52.1100	52.1100	-9.216%	3	24	+65.458%
2025-04-22	57.4000	57.4000	57.4000	57.4000	-8.599%	2	21	+50.209%
2025-04-21	61.1500	62.8000	61.1500	62.8000	+7.442%	3	19	+37.293%
2025-04-17	62.0000	62.0000	58.4500	58.4500	+4.189%	3	23	+47.511%
2025-04-16	61.9000	61.9000	56.1000	56.1000	-10.952%	5	23	+53.690%
2025-04-14	63.0000	63.0000	63.0000	63.0000	-4.545%	1	18	+36.857%
2025-04-07	66.0000	66.0000	66.0000	66.0000	+3.400%	1	19	+30.636%
2025-04-04	63.8300	63.8300	63.8300	63.8300	+6.383%	2	18	+35.078%
2025-04-03	60.0000	60.0000	60.0000	60.0000	+3.448%	1	19	+43.700%
2025-03-31	57.9200	58.8000	57.9200	58.0000	+8.330%	16	18	+48.655%
2025-03-25	53.5400	53.5400	53.5400	53.5400	-5.955%	1	2	+61.038%
2025-03-21	56.9300	56.9300	56.9300	56.9300	-20.931%	2	1	+51.449%
2025-03-11	72.0000	72.0000	72.0000	72.0000	+18.773%	1	1	+19.750%
2025-03-06	60.6200	60.6200	60.6200	60.6200	0.000%	1	1	+42.230%