Dark

MSTR20271217P180
MSTR Dec 17 2027 180.00 Put (MSTR271217P00180000)
option OPRA

EOD

Jun 26, 2026

107.10+10.698%(+10.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	107.0700	107.1000	107.0700	107.1000	+10.698%	13	110	0.000%
2026-06-24	96.7500	96.7500	96.7500	96.7500	+10.698%	1	99	+10.698%
2026-06-11	87.4000	87.4000	87.4000	87.4000	+4.483%	1	100	+22.540%
2026-06-04	83.6500	83.6500	83.6500	83.6500	+0.553%	1	99	+28.033%
2026-06-03	80.0500	83.1900	80.0500	83.1900	+20.740%	2	98	+28.741%
2026-05-27	68.9000	68.9000	68.9000	68.9000	+2.805%	1	98	+55.443%
2026-05-22	67.0200	67.0200	67.0200	67.0200	+2.949%	1	97	+59.803%
2026-05-21	65.1000	65.1000	65.1000	65.1000	0.000%	2	96	+64.516%
2026-05-20	65.3000	65.3000	65.1000	65.1000	+6.914%	2	96	+64.516%
2026-05-13	60.8900	60.8900	60.8900	60.8900	+1.789%	1	96	+75.891%
2026-05-12	59.8200	59.8200	59.8200	59.8200	-2.398%	1	95	+79.037%
2026-05-07	61.2900	61.2900	61.2900	61.2900	+0.839%	1	95	+74.743%
2026-05-05	60.7800	60.7800	60.7800	60.7800	-2.440%	1	94	+76.209%
2026-05-04	61.9200	62.4500	61.7600	62.3000	-1.890%	22	93	+71.910%
2026-05-01	63.5000	63.5000	63.5000	63.5000	-2.682%	1	91	+68.661%
2026-04-27	65.2500	65.2500	65.2500	65.2500	+2.918%	1	91	+64.138%
2026-04-23	63.4000	63.4000	63.4000	63.4000	-1.092%	10	91	+68.927%
2026-04-22	64.1000	64.1000	64.1000	64.1000	-2.361%	1	81	+67.083%
2026-04-21	65.6500	65.6500	65.6500	65.6500	-2.365%	1	82	+63.138%
2026-04-17	67.6000	67.6000	67.2400	67.2400	-10.668%	2	82	+59.280%
2026-04-14	75.0200	75.2700	75.0200	75.2700	-0.791%	4	80	+42.288%
2026-03-16	75.9100	75.9100	75.8700	75.8700	-10.888%	3	80	+41.163%
2026-02-25	83.8400	85.1400	83.8400	85.1400	-3.469%	3	78	+25.793%
2026-02-19	88.2000	88.2000	88.2000	88.2000	-0.888%	1	78	+21.429%
2026-02-18	88.9900	88.9900	88.9900	88.9900	+1.761%	1	79	+20.351%
2026-02-13	87.4500	87.4500	87.4500	87.4500	-0.205%	2	79	+22.470%
2026-02-06	96.0000	96.0000	87.6300	87.6300	-13.057%	3	79	+22.218%
2026-02-05	96.0000	100.7900	95.7100	100.7900	+14.119%	8	81	+6.261%
2026-02-04	91.4100	91.4100	88.3200	88.3200	+4.707%	3	82	+21.264%
2026-02-03	84.3500	84.3500	84.3500	84.3500	+8.797%	1	85	+26.971%
2026-01-29	77.5300	77.5300	77.5300	77.5300	+3.858%	3	84	+38.140%
2026-01-21	74.3000	74.6500	74.3000	74.6500	+7.751%	10	84	+43.470%
2026-01-15	68.9900	69.3300	68.9900	69.2800	-1.268%	4	87	+54.590%
2026-01-13	71.0000	71.0400	70.1700	70.1700	-4.854%	12	85	+52.629%
2026-01-12	73.7500	73.7500	73.7500	73.7500	-0.539%	1	75	+45.220%
2025-12-30	74.1700	74.1700	74.1500	74.1500	+0.433%	2	75	+44.437%
2025-12-24	73.8300	73.8300	73.8300	73.8300	+1.834%	1	75	+45.063%
2025-12-23	73.1600	73.1600	72.5000	72.5000	+0.694%	10	75	+47.724%
2025-12-22	71.7500	72.0000	71.7500	72.0000	-3.083%	11	67	+48.750%
2025-12-18	74.2900	74.2900	74.2900	74.2900	+1.392%	1	67	+44.165%
2025-12-16	72.7500	73.2700	72.7500	73.2700	+5.683%	2	67	+46.172%
2025-12-12	69.3500	69.3500	69.3300	69.3300	-3.440%	2	66	+54.479%
2025-12-11	71.8000	71.8000	71.8000	71.8000	+3.682%	1	65	+49.164%
2025-12-10	68.7000	69.2500	68.7000	69.2500	+1.838%	2	65	+54.657%
2025-12-09	68.0000	68.0000	68.0000	68.0000	-5.319%	1	64	+57.500%
2025-12-05	71.8200	71.8200	71.8200	71.8200	+1.498%	1	63	+49.123%
2025-12-04	70.7600	70.7600	70.7600	70.7600	-1.448%	1	63	+51.357%
2025-12-03	71.8000	71.8000	71.8000	71.8000	+1.312%	5	62	+49.164%
2025-12-02	71.3900	71.3900	70.0000	70.8700	-6.504%	5	57	+51.122%
2025-12-01	75.8000	75.8000	75.8000	75.8000	+7.335%	1	54	+41.293%
2025-11-28	69.6000	70.6200	69.6000	70.6200	-1.286%	3	53	+51.657%
2025-11-26	70.6100	71.5400	70.6100	71.5400	-2.904%	4	50	+49.706%
2025-11-21	70.2000	73.6800	69.3200	73.6800	+26.816%	4	50	+45.358%
2025-11-18	58.1000	58.1000	58.1000	58.1000	-8.648%	1	51	+84.337%
2025-11-17	61.5000	63.6000	61.5000	63.6000	+3.837%	5	51	+68.396%
2025-11-14	60.6200	61.2500	60.6200	61.2500	+4.755%	9	50	+74.857%
2025-11-13	55.5500	58.5000	55.5500	58.4700	+7.049%	13	47	+83.171%
2025-11-12	53.9600	54.6200	53.9600	54.6200	+5.914%	3	47	+96.082%
2025-11-11	51.5700	51.5700	51.5700	51.5700	+0.078%	1	48	+107.679%
2025-11-10	51.3000	51.5300	51.3000	51.5300	-4.874%	2	48	+107.840%
2025-11-07	54.1700	54.1700	54.1700	54.1700	+7.480%	2	48	+97.711%
2025-11-06	50.2700	50.4000	50.1200	50.4000	+10.068%	6	48	+112.500%
2025-11-04	45.7900	45.7900	45.7900	45.7900	+5.873%	3	46	+133.894%
2025-11-03	43.2500	43.2500	43.2500	43.2500	+0.418%	2	51	+147.630%
2025-10-31	43.8700	43.9500	43.0700	43.0700	-3.668%	8	51	+148.665%
2025-10-30	44.7100	44.7100	44.7100	44.7100	+24.022%	1	45	+139.544%
2025-10-10	36.0500	36.0500	36.0500	36.0500	+14.444%	1	44	+197.087%
2025-10-01	31.5000	31.5000	31.5000	31.5000	-5.462%	4	43	+240.000%
2025-09-30	33.3200	33.3200	33.3200	33.3200	+3.158%	4	43	+221.429%
2025-09-17	32.0000	32.3000	32.0000	32.3000	-7.556%	4	39	+231.579%
2025-09-05	34.9400	34.9400	34.9400	34.9400	-1.299%	1	42	+206.525%
2025-09-04	35.4000	35.4000	35.4000	35.4000	+5.577%	1	42	+202.542%
2025-09-03	33.5200	33.5300	33.5200	33.5300	+5.740%	3	41	+219.415%
2025-08-22	31.7100	31.7100	31.7100	31.7100	-5.372%	3	41	+237.748%
2025-08-20	33.7700	33.8000	33.5100	33.5100	+11.477%	15	44	+219.606%
2025-08-18	30.0600	30.0600	30.0600	30.0600	-5.024%	3	54	+256.287%
2025-08-15	31.8700	31.8700	31.6500	31.6500	+2.097%	5	54	+238.389%
2025-08-14	31.5800	31.5800	31.0000	31.0000	+4.624%	4	59	+245.484%
2025-08-13	29.9800	29.9800	29.6200	29.6300	-0.202%	11	55	+261.458%
2025-08-11	29.6900	29.6900	29.6900	29.6900	-8.505%	1	46	+260.728%
2025-08-04	32.4500	32.4500	32.4500	32.4500	+2.690%	4	45	+230.046%
2025-07-25	31.6000	31.6000	31.6000	31.6000	-1.250%	2	45	+238.924%
2025-07-22	32.0000	32.0000	32.0000	32.0000	-10.289%	1	45	+234.688%
2025-07-09	35.6700	35.6700	35.6700	35.6700	-2.541%	1	44	+200.252%
2025-07-08	36.6000	36.6000	36.6000	36.6000	-4.935%	1	43	+192.623%
2025-06-25	38.4200	38.5000	38.4200	38.5000	-10.673%	11	43	+178.182%
2025-06-17	43.1000	43.1000	43.1000	43.1000	+0.116%	1	46	+148.492%
2025-06-12	43.0500	43.0500	43.0500	43.0500	+2.451%	9	45	+148.780%
2025-06-11	42.0200	42.0200	42.0200	42.0200	-2.279%	1	45	+154.879%
2025-06-10	43.0000	43.0000	43.0000	43.0000	+0.585%	1	44	+149.070%
2025-06-09	42.7500	42.7500	42.7500	42.7500	-2.219%	1	44	+150.526%
2025-06-04	43.7200	43.7200	43.7200	43.7200	-0.183%	1	45	+144.968%
2025-06-03	43.8000	43.8000	43.8000	43.8000	-1.639%	1	45	+144.521%
2025-06-02	44.5300	44.5300	44.5300	44.5300	-1.439%	1	45	+140.512%
2025-05-30	45.1800	45.1800	45.1800	45.1800	-1.095%	2	44	+137.052%
2025-05-29	45.6800	45.6800	45.6800	45.6800	-0.803%	1	43	+134.457%
2025-05-27	46.0500	46.0500	46.0500	46.0500	-0.968%	1	42	+132.573%
2025-05-19	46.5000	46.5000	46.5000	46.5000	-5.622%	1	41	+130.323%
2025-05-14	49.3300	49.3300	49.2700	49.2700	-5.250%	2	41	+117.374%
2025-05-09	52.0000	52.0000	52.0000	52.0000	+0.697%	2	41	+105.962%
2025-05-08	52.9500	53.3100	51.6400	51.6400	-4.776%	5	40	+107.397%
2025-05-02	54.2300	54.2300	54.2300	54.2300	-13.797%	2	41	+97.492%
2025-04-21	64.7500	64.7500	62.8800	62.9100	-1.703%	20	41	+70.243%
2025-04-16	64.1100	64.1100	64.0000	64.0000	-4.192%	2	31	+67.344%
2025-04-14	66.8000	66.8000	66.8000	66.8000	-9.839%	1	30	+60.329%
2025-04-08	72.4000	74.0900	72.4000	74.0900	+8.956%	2	30	+44.554%
2025-04-07	67.8900	68.0600	67.8900	68.0000	+6.250%	5	29	+57.500%
2025-04-04	64.0600	65.9100	64.0000	64.0000	+2.729%	8	24	+67.344%
2025-04-03	62.7700	63.0000	62.3000	62.3000	+6.514%	4	23	+71.910%
2025-04-02	59.7600	60.0700	55.1000	58.4900	-1.549%	9	25	+83.108%
2025-04-01	61.0000	61.0000	59.1500	59.4100	-1.492%	4	25	+80.273%
2025-03-28	59.3300	61.1800	57.6000	60.3100	+7.658%	16	26	+77.582%
2025-03-25	56.0000	56.0200	56.0000	56.0200	-2.557%	25	26	+91.182%
2025-03-24	57.4900	57.4900	57.4900	57.4900	0.000%	1	1	+86.293%