Dark

MSTR20271217P190
MSTR Dec 17 2027 190.00 Put (MSTR271217P00190000)
option OPRA

EOD

Aug 19, 2026

100.28-4.894%(-5.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	100.2800	100.2800	100.2800	100.2800	-4.894%	1	177	0.000%
2026-08-14	105.4400	105.4400	105.4400	105.4400	-0.387%	1	177	-4.894%
2026-07-29	105.8500	105.8500	105.8500	105.8500	+1.389%	1	177	-5.262%
2026-07-22	104.7500	104.7500	104.4000	104.4000	-2.027%	31	177	-3.946%
2026-07-15	106.5600	106.5600	106.5600	106.5600	-3.066%	5	177	-5.893%
2026-07-14	109.9300	109.9300	109.9300	109.9300	+1.496%	1	172	-8.778%
2026-07-10	108.3100	108.3100	108.3100	108.3100	+1.958%	1	172	-7.414%
2026-07-02	106.3700	106.3700	106.2300	106.2300	-9.298%	2	173	-5.601%
2026-06-26	117.1200	117.1200	117.1200	117.1200	+19.632%	1	173	-14.378%
2026-06-05	96.4000	97.9000	96.4000	97.9000	+23.533%	2	173	+2.431%
2026-06-01	79.2500	79.2500	79.2500	79.2500	+6.864%	2	174	+26.536%
2026-05-22	74.1600	74.1600	74.1600	74.1600	+7.354%	1	176	+35.221%
2026-05-14	69.0900	69.0900	69.0800	69.0800	+3.802%	3	176	+45.165%
2026-05-06	66.5500	66.5500	66.5500	66.5500	-2.903%	1	176	+50.684%
2026-05-04	68.5400	68.5400	68.5400	68.5400	-2.711%	2	176	+46.309%
2026-05-01	70.3000	70.4500	70.3000	70.4500	-5.816%	2	175	+42.342%
2026-04-29	74.8500	75.1500	74.8000	74.8000	+1.149%	123	175	+34.064%
2026-04-28	74.0000	74.0000	73.9500	73.9500	+1.510%	30	153	+35.605%
2026-04-17	73.5400	73.5400	72.8500	72.8500	-20.815%	30	167	+37.653%
2026-04-07	92.1500	92.1500	92.0000	92.0000	+11.004%	2	167	+9.000%
2026-03-16	82.9200	82.9200	82.8800	82.8800	-1.157%	2	166	+20.994%
2026-03-13	83.8500	83.8500	83.8500	83.8500	-4.716%	10	166	+19.595%
2026-03-12	88.0000	88.0000	88.0000	88.0000	-5.295%	1	156	+13.955%
2026-02-26	93.2300	93.2300	92.9200	92.9200	+1.209%	2	156	+7.921%
2026-02-25	92.9300	92.9300	91.8100	91.8100	-3.612%	2	157	+9.226%
2026-02-19	95.2600	95.2600	95.2500	95.2500	+1.233%	9	157	+5.281%
2026-02-13	94.0600	94.0900	94.0600	94.0900	-0.476%	2	165	+6.579%
2026-02-06	94.5400	94.5400	94.5400	94.5400	+0.521%	2	165	+6.072%
2026-02-04	94.0500	94.0500	94.0500	94.0500	+4.978%	1	165	+6.624%
2026-02-03	88.4200	89.5900	88.4200	89.5900	+3.548%	10	166	+11.932%
2026-01-30	86.5200	86.5200	86.5200	86.5200	+1.848%	1	157	+15.904%
2026-01-29	84.9500	85.0700	84.9500	84.9500	+12.145%	10	157	+18.046%
2026-01-15	75.7500	75.7500	75.7500	75.7500	-0.942%	1	157	+32.383%
2026-01-13	76.4700	76.4700	76.4700	76.4700	-3.532%	2	157	+31.136%
2025-12-23	79.2700	79.2700	79.2700	79.2700	-0.913%	1	155	+26.504%
2025-12-19	80.8500	80.8500	80.0000	80.0000	-2.320%	7	155	+25.350%
2025-12-18	80.5000	82.0500	80.5000	81.9000	+0.269%	6	152	+22.442%
2025-12-15	81.6700	81.6800	81.6700	81.6800	-1.460%	2	154	+22.772%
2025-12-01	80.7200	82.8900	80.7200	82.8900	+4.567%	2	155	+20.980%
2025-11-21	79.2700	79.2700	79.2700	79.2700	+5.007%	1	156	+26.504%
2025-11-20	74.3700	76.6500	74.3700	75.4900	+2.262%	4	155	+32.839%
2025-11-19	73.8300	73.8300	73.8200	73.8200	+15.092%	2	159	+35.844%
2025-11-18	64.1400	64.1400	64.1400	64.1400	-4.369%	1	157	+56.345%
2025-11-14	67.0700	67.0700	67.0700	67.0700	+4.324%	2	157	+49.515%
2025-11-13	64.2900	64.2900	64.2900	64.2900	+16.658%	1	157	+55.981%
2025-11-06	52.0000	55.2500	52.0000	55.1100	+7.218%	6	157	+81.963%
2025-11-04	50.9200	51.6100	50.9200	51.4000	+6.705%	6	159	+95.097%
2025-11-03	48.1700	48.1700	48.1700	48.1700	+10.608%	1	158	+108.179%
2025-10-28	43.5500	43.5500	43.5500	43.5500	+26.783%	1	158	+130.264%
2025-10-02	34.3500	34.3500	34.3500	34.3500	+0.087%	10	158	+191.936%
2025-09-24	35.1700	35.1700	34.3200	34.3200	-3.623%	4	158	+192.191%
2025-09-16	35.6100	35.6100	35.6100	35.6100	-5.993%	2	157	+181.606%
2025-09-10	37.8800	37.8800	37.8800	37.8800	-2.472%	3	159	+164.731%
2025-09-04	38.9900	38.9900	38.8400	38.8400	+5.601%	3	159	+158.187%
2025-09-03	36.7800	36.8000	36.7800	36.7800	-0.836%	3	159	+172.648%
2025-08-29	37.0900	37.0900	37.0900	37.0900	+2.008%	4	155	+170.369%
2025-08-25	36.2600	36.3600	36.2600	36.3600	-1.889%	38	155	+175.798%
2025-08-20	37.0600	37.0600	37.0600	37.0600	-0.027%	10	155	+170.588%
2025-08-19	35.6500	37.0700	35.6500	37.0700	+12.436%	173	145	+170.515%
2025-08-18	32.9700	32.9700	32.9700	32.9700	-0.091%	1	55	+204.155%
2025-08-07	32.7500	33.0000	32.6500	33.0000	-8.587%	5	54	+203.879%
2025-08-05	36.1000	36.1000	36.1000	36.1000	-2.035%	2	57	+177.784%
2025-08-01	37.2000	37.2000	36.8500	36.8500	+5.286%	13	55	+172.130%
2025-07-18	33.6600	35.0000	33.6600	35.0000	-14.384%	6	44	+186.514%
2025-07-08	40.8800	40.8800	40.8800	40.8800	-0.268%	1	44	+145.303%
2025-07-07	40.9900	40.9900	40.9900	40.9900	-5.116%	1	43	+144.645%
2025-07-01	43.0000	43.2000	43.0000	43.2000	+4.222%	5	44	+132.130%
2025-06-30	40.8200	41.4500	40.3000	41.4500	+1.943%	3	40	+141.930%
2025-06-27	40.6600	40.6600	40.6600	40.6600	-0.974%	1	40	+146.631%
2025-06-26	41.0600	41.0600	41.0600	41.0600	-1.935%	2	40	+144.228%
2025-06-25	41.8700	41.8700	41.8700	41.8700	-10.073%	1	38	+139.503%
2025-06-23	46.5600	46.5600	46.5600	46.5600	-0.321%	6	37	+115.378%
2025-06-10	47.0500	47.0500	46.7100	46.7100	+11.880%	2	43	+114.686%
2025-06-09	41.7500	41.7500	41.7500	41.7500	-13.740%	1	42	+140.192%
2025-06-06	48.4500	48.4500	48.4000	48.4000	-1.124%	12	42	+107.190%
2025-05-19	48.9500	48.9500	48.9500	48.9500	-10.951%	1	37	+104.862%
2025-05-12	53.7800	54.9700	53.7800	54.9700	-7.598%	2	38	+82.427%
2025-05-05	59.4900	59.4900	59.4900	59.4900	-2.315%	3	40	+68.566%
2025-04-29	60.9000	60.9000	60.9000	60.9000	-19.932%	30	37	+64.663%
2025-04-09	76.0600	76.0600	76.0600	76.0600	-4.339%	1	7	+31.843%
2025-04-08	79.5100	79.5100	79.5100	79.5100	+8.030%	2	6	+26.123%
2025-04-07	74.2000	74.2000	71.1000	73.6000	0.000%	5	4	+36.250%