Dark

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

EOD

Aug 20, 2026

86.50-8.832%(-8.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	86.5000	86.5000	86.5000	86.5000	-8.832%	3	120	0.000%
2026-08-06	94.8800	94.8800	94.8800	94.8800	-1.943%	1	117	-8.832%
2026-08-04	96.7500	96.8500	96.7500	96.7600	-2.509%	3	116	-10.604%
2026-07-14	99.2500	99.2500	99.2500	99.2500	+1.059%	6	114	-12.846%
2026-07-02	98.2100	98.2100	98.2100	98.2100	-8.301%	1	110	-11.923%
2026-06-26	107.0700	107.1000	107.0700	107.1000	+10.698%	13	110	-19.234%
2026-06-24	96.7500	96.7500	96.7500	96.7500	+10.698%	1	99	-10.594%
2026-06-11	87.4000	87.4000	87.4000	87.4000	+4.483%	1	100	-1.030%
2026-06-04	83.6500	83.6500	83.6500	83.6500	+0.553%	1	99	+3.407%
2026-06-03	80.0500	83.1900	80.0500	83.1900	+20.740%	2	98	+3.979%
2026-05-27	68.9000	68.9000	68.9000	68.9000	+2.805%	1	98	+25.544%
2026-05-22	67.0200	67.0200	67.0200	67.0200	+2.949%	1	97	+29.066%
2026-05-21	65.1000	65.1000	65.1000	65.1000	0.000%	2	96	+32.873%
2026-05-20	65.3000	65.3000	65.1000	65.1000	+6.914%	2	96	+32.873%
2026-05-13	60.8900	60.8900	60.8900	60.8900	+1.789%	1	96	+42.059%
2026-05-12	59.8200	59.8200	59.8200	59.8200	-2.398%	1	95	+44.600%
2026-05-07	61.2900	61.2900	61.2900	61.2900	+0.839%	1	95	+41.132%
2026-05-05	60.7800	60.7800	60.7800	60.7800	-2.440%	1	94	+42.317%
2026-05-04	61.9200	62.4500	61.7600	62.3000	-1.890%	22	93	+38.844%
2026-05-01	63.5000	63.5000	63.5000	63.5000	-2.682%	1	91	+36.220%
2026-04-27	65.2500	65.2500	65.2500	65.2500	+2.918%	1	91	+32.567%
2026-04-23	63.4000	63.4000	63.4000	63.4000	-1.092%	10	91	+36.435%
2026-04-22	64.1000	64.1000	64.1000	64.1000	-2.361%	1	81	+34.945%
2026-04-21	65.6500	65.6500	65.6500	65.6500	-2.365%	1	82	+31.759%
2026-04-17	67.6000	67.6000	67.2400	67.2400	-10.668%	2	82	+28.644%
2026-04-14	75.0200	75.2700	75.0200	75.2700	-0.791%	4	80	+14.920%
2026-03-16	75.9100	75.9100	75.8700	75.8700	-10.888%	3	80	+14.011%
2026-02-25	83.8400	85.1400	83.8400	85.1400	-3.469%	3	78	+1.597%
2026-02-19	88.2000	88.2000	88.2000	88.2000	-0.888%	1	78	-1.927%
2026-02-18	88.9900	88.9900	88.9900	88.9900	+1.761%	1	79	-2.798%
2026-02-13	87.4500	87.4500	87.4500	87.4500	-0.205%	2	79	-1.086%
2026-02-06	96.0000	96.0000	87.6300	87.6300	-13.057%	3	79	-1.290%
2026-02-05	96.0000	100.7900	95.7100	100.7900	+14.119%	8	81	-14.178%
2026-02-04	91.4100	91.4100	88.3200	88.3200	+4.707%	3	82	-2.061%
2026-02-03	84.3500	84.3500	84.3500	84.3500	+8.797%	1	85	+2.549%
2026-01-29	77.5300	77.5300	77.5300	77.5300	+3.858%	3	84	+11.570%
2026-01-21	74.3000	74.6500	74.3000	74.6500	+7.751%	10	84	+15.874%
2026-01-15	68.9900	69.3300	68.9900	69.2800	-1.268%	4	87	+24.856%
2026-01-13	71.0000	71.0400	70.1700	70.1700	-4.854%	12	85	+23.272%
2026-01-12	73.7500	73.7500	73.7500	73.7500	-0.539%	1	75	+17.288%
2025-12-30	74.1700	74.1700	74.1500	74.1500	+0.433%	2	75	+16.655%
2025-12-24	73.8300	73.8300	73.8300	73.8300	+1.834%	1	75	+17.161%
2025-12-23	73.1600	73.1600	72.5000	72.5000	+0.694%	10	75	+19.310%
2025-12-22	71.7500	72.0000	71.7500	72.0000	-3.083%	11	67	+20.139%
2025-12-18	74.2900	74.2900	74.2900	74.2900	+1.392%	1	67	+16.436%
2025-12-16	72.7500	73.2700	72.7500	73.2700	+5.683%	2	67	+18.057%
2025-12-12	69.3500	69.3500	69.3300	69.3300	-3.440%	2	66	+24.766%
2025-12-11	71.8000	71.8000	71.8000	71.8000	+3.682%	1	65	+20.474%
2025-12-10	68.7000	69.2500	68.7000	69.2500	+1.838%	2	65	+24.910%
2025-12-09	68.0000	68.0000	68.0000	68.0000	-5.319%	1	64	+27.206%
2025-12-05	71.8200	71.8200	71.8200	71.8200	+1.498%	1	63	+20.440%
2025-12-04	70.7600	70.7600	70.7600	70.7600	-1.448%	1	63	+22.244%
2025-12-03	71.8000	71.8000	71.8000	71.8000	+1.312%	5	62	+20.474%
2025-12-02	71.3900	71.3900	70.0000	70.8700	-6.504%	5	57	+22.054%
2025-12-01	75.8000	75.8000	75.8000	75.8000	+7.335%	1	54	+14.116%
2025-11-28	69.6000	70.6200	69.6000	70.6200	-1.286%	3	53	+22.487%
2025-11-26	70.6100	71.5400	70.6100	71.5400	-2.904%	4	50	+20.911%
2025-11-21	70.2000	73.6800	69.3200	73.6800	+26.816%	4	50	+17.400%
2025-11-18	58.1000	58.1000	58.1000	58.1000	-8.648%	1	51	+48.881%
2025-11-17	61.5000	63.6000	61.5000	63.6000	+3.837%	5	51	+36.006%
2025-11-14	60.6200	61.2500	60.6200	61.2500	+4.755%	9	50	+41.224%
2025-11-13	55.5500	58.5000	55.5500	58.4700	+7.049%	13	47	+47.939%
2025-11-12	53.9600	54.6200	53.9600	54.6200	+5.914%	3	47	+58.367%
2025-11-11	51.5700	51.5700	51.5700	51.5700	+0.078%	1	48	+67.733%
2025-11-10	51.3000	51.5300	51.3000	51.5300	-4.874%	2	48	+67.863%
2025-11-07	54.1700	54.1700	54.1700	54.1700	+7.480%	2	48	+59.682%
2025-11-06	50.2700	50.4000	50.1200	50.4000	+10.068%	6	48	+71.627%
2025-11-04	45.7900	45.7900	45.7900	45.7900	+5.873%	3	46	+88.906%
2025-11-03	43.2500	43.2500	43.2500	43.2500	+0.418%	2	51	+100.000%
2025-10-31	43.8700	43.9500	43.0700	43.0700	-3.668%	8	51	+100.836%
2025-10-30	44.7100	44.7100	44.7100	44.7100	+24.022%	1	45	+93.469%
2025-10-10	36.0500	36.0500	36.0500	36.0500	+14.444%	1	44	+139.945%
2025-10-01	31.5000	31.5000	31.5000	31.5000	-5.462%	4	43	+174.603%
2025-09-30	33.3200	33.3200	33.3200	33.3200	+3.158%	4	43	+159.604%
2025-09-17	32.0000	32.3000	32.0000	32.3000	-7.556%	4	39	+167.802%
2025-09-05	34.9400	34.9400	34.9400	34.9400	-1.299%	1	42	+147.567%
2025-09-04	35.4000	35.4000	35.4000	35.4000	+5.577%	1	42	+144.350%
2025-09-03	33.5200	33.5300	33.5200	33.5300	+5.740%	3	41	+157.978%
2025-08-22	31.7100	31.7100	31.7100	31.7100	-5.372%	3	41	+172.785%
2025-08-20	33.7700	33.8000	33.5100	33.5100	+11.477%	15	44	+158.132%
2025-08-18	30.0600	30.0600	30.0600	30.0600	-5.024%	3	54	+187.758%
2025-08-15	31.8700	31.8700	31.6500	31.6500	+2.097%	5	54	+173.302%
2025-08-14	31.5800	31.5800	31.0000	31.0000	+4.624%	4	59	+179.032%
2025-08-13	29.9800	29.9800	29.6200	29.6300	-0.202%	11	55	+191.934%
2025-08-11	29.6900	29.6900	29.6900	29.6900	-8.505%	1	46	+191.344%
2025-08-04	32.4500	32.4500	32.4500	32.4500	+2.690%	4	45	+166.564%
2025-07-25	31.6000	31.6000	31.6000	31.6000	-1.250%	2	45	+173.734%
2025-07-22	32.0000	32.0000	32.0000	32.0000	-10.289%	1	45	+170.313%
2025-07-09	35.6700	35.6700	35.6700	35.6700	-2.541%	1	44	+142.501%
2025-07-08	36.6000	36.6000	36.6000	36.6000	-4.935%	1	43	+136.339%
2025-06-25	38.4200	38.5000	38.4200	38.5000	-10.673%	11	43	+124.675%
2025-06-17	43.1000	43.1000	43.1000	43.1000	+0.116%	1	46	+100.696%
2025-06-12	43.0500	43.0500	43.0500	43.0500	+2.451%	9	45	+100.929%
2025-06-11	42.0200	42.0200	42.0200	42.0200	-2.279%	1	45	+105.854%
2025-06-10	43.0000	43.0000	43.0000	43.0000	+0.585%	1	44	+101.163%
2025-06-09	42.7500	42.7500	42.7500	42.7500	-2.219%	1	44	+102.339%
2025-06-04	43.7200	43.7200	43.7200	43.7200	-0.183%	1	45	+97.850%
2025-06-03	43.8000	43.8000	43.8000	43.8000	-1.639%	1	45	+97.489%
2025-06-02	44.5300	44.5300	44.5300	44.5300	-1.439%	1	45	+94.251%
2025-05-30	45.1800	45.1800	45.1800	45.1800	-1.095%	2	44	+91.456%
2025-05-29	45.6800	45.6800	45.6800	45.6800	-0.803%	1	43	+89.361%
2025-05-27	46.0500	46.0500	46.0500	46.0500	-0.968%	1	42	+87.839%
2025-05-19	46.5000	46.5000	46.5000	46.5000	-5.622%	1	41	+86.022%
2025-05-14	49.3300	49.3300	49.2700	49.2700	-5.250%	2	41	+75.563%
2025-05-09	52.0000	52.0000	52.0000	52.0000	+0.697%	2	41	+66.346%
2025-05-08	52.9500	53.3100	51.6400	51.6400	-4.776%	5	40	+67.506%
2025-05-02	54.2300	54.2300	54.2300	54.2300	-13.797%	2	41	+59.506%
2025-04-21	64.7500	64.7500	62.8800	62.9100	-1.703%	20	41	+37.498%
2025-04-16	64.1100	64.1100	64.0000	64.0000	-4.192%	2	31	+35.156%
2025-04-14	66.8000	66.8000	66.8000	66.8000	-9.839%	1	30	+29.491%
2025-04-08	72.4000	74.0900	72.4000	74.0900	+8.956%	2	30	+16.750%
2025-04-07	67.8900	68.0600	67.8900	68.0000	+6.250%	5	29	+27.206%
2025-04-04	64.0600	65.9100	64.0000	64.0000	+2.729%	8	24	+35.156%
2025-04-03	62.7700	63.0000	62.3000	62.3000	+6.514%	4	23	+38.844%
2025-04-02	59.7600	60.0700	55.1000	58.4900	-1.549%	9	25	+47.889%
2025-04-01	61.0000	61.0000	59.1500	59.4100	-1.492%	4	25	+45.598%
2025-03-28	59.3300	61.1800	57.6000	60.3100	+7.658%	16	26	+43.426%
2025-03-25	56.0000	56.0200	56.0000	56.0200	-2.557%	25	26	+54.409%
2025-03-24	57.4900	57.4900	57.4900	57.4900	0.000%	1	1	+50.461%