Dark

MSTR20271217P20
MSTR Dec 17 2027 20.00 Put (MSTR271217P00020000)
option OPRA

EOD

Aug 14, 2026

1.75-1.130%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	1.7500	1.7500	1.7500	1.7500	-1.130%	1	1,976	0.000%
2026-08-13	1.7500	1.7800	1.5000	1.7700	-5.348%	56	1,977	-1.130%
2026-08-12	1.8700	1.8700	1.8700	1.8700	+2.186%	23	1,993	-6.417%
2026-08-07	1.9000	1.9000	1.8100	1.8300	-27.668%	48	1,993	-4.372%
2026-07-22	2.5300	2.5300	2.5300	2.5300	-18.387%	1	2,035	-30.830%
2026-07-08	3.1000	3.1000	3.1000	3.1000	-7.463%	3	2,035	-43.548%
2026-06-30	3.4000	3.4000	3.3500	3.3500	-16.873%	735	2,038	-47.761%
2026-06-26	3.8100	4.0300	3.8100	4.0300	+15.143%	2	2,399	-56.576%
2026-06-25	3.3000	3.5000	3.3000	3.5000	+52.174%	5	2,401	-50.000%
2026-06-23	2.3000	2.3000	2.3000	2.3000	-4.564%	2	2,401	-23.913%
2026-06-22	2.4100	2.4100	2.4100	2.4100	+0.417%	50	2,401	-27.386%
2026-06-18	2.3000	2.4500	2.3000	2.4000	0.000%	203	2,251	-27.083%
2026-06-10	2.4000	2.4000	2.4000	2.4000	-2.041%	4	2,251	-27.083%
2026-06-09	2.4500	2.4500	2.4200	2.4500	-2.000%	289	2,251	-28.571%
2026-06-05	2.2800	2.5100	2.2800	2.5000	+7.296%	1,097	2,138	-30.000%
2026-06-04	2.3300	2.3300	2.3300	2.3300	+37.059%	1	1,564	-24.893%
2026-06-02	1.7000	1.7000	1.7000	1.7000	+14.094%	1	1,565	+2.941%
2026-05-28	1.4900	1.4900	1.4900	1.4900	+8.759%	1	1,564	+17.450%
2026-05-27	1.3700	1.3700	1.3700	1.3700	+2.239%	2	1,565	+27.737%
2026-05-26	1.3400	1.3400	1.3400	1.3400	+4.688%	25	1,565	+30.597%
2026-05-12	1.2800	1.2800	1.2800	1.2800	-6.569%	3	1,553	+36.719%
2026-05-11	1.3000	1.4000	1.3000	1.3700	-13.291%	16	1,553	+27.737%
2026-05-04	1.5800	1.5800	1.5800	1.5800	-4.242%	5	1,567	+10.759%
2026-04-29	1.6500	1.6500	1.6500	1.6500	+5.096%	4	1,562	+6.061%
2026-04-22	1.5500	1.5700	1.5500	1.5700	-0.633%	35	1,565	+11.465%
2026-04-21	1.5700	1.5800	1.5700	1.5800	-0.629%	10	1,520	+10.759%
2026-04-20	1.7000	1.7000	1.5900	1.5900	-2.454%	4	1,520	+10.063%
2026-04-17	1.6300	1.6300	1.6300	1.6300	-24.186%	1	1,518	+7.362%
2026-04-13	2.1500	2.1500	2.1500	2.1500	-2.273%	6	1,518	-18.605%
2026-04-10	2.2500	2.2500	2.2000	2.2000	-15.385%	3	1,524	-20.455%
2026-04-02	2.6000	2.6000	2.6000	2.6000	+1.961%	1	1,522	-32.692%
2026-03-27	2.5500	2.5500	2.5500	2.5500	+7.595%	12	1,522	-31.373%
2026-03-18	2.3500	2.3700	2.1200	2.3700	+9.217%	6	1,530	-26.160%
2026-03-16	2.1700	2.1700	2.1700	2.1700	-19.630%	12	1,531	-19.355%
2026-03-06	2.7000	2.7000	2.7000	2.7000	+52.542%	1	1,519	-35.185%
2026-03-04	2.3700	2.3700	1.7700	1.7700	-32.955%	2	1,519	-1.130%
2026-03-02	2.6400	2.6400	2.6400	2.6400	-9.589%	1	1,519	-33.712%
2026-02-18	2.7700	3.1000	2.7700	2.9200	+3.915%	25	1,520	-40.068%
2026-02-17	2.8100	2.8100	2.8100	2.8100	+4.074%	12	1,524	-37.722%
2026-02-13	2.7000	2.7000	2.7000	2.7000	-9.396%	12	1,524	-35.185%
2026-02-11	2.9800	2.9800	2.9800	2.9800	-6.875%	12	1,524	-41.275%
2026-02-09	3.2000	3.2000	3.2000	3.2000	-4.478%	99	1,536	-45.313%
2026-02-06	3.4000	3.4600	3.3500	3.3500	-22.093%	15	1,573	-47.761%
2026-02-05	4.3000	4.3000	4.3000	4.3000	+53.571%	1	1,561	-59.302%
2026-02-04	2.8400	2.8400	2.7900	2.8000	+14.286%	58	1,561	-37.500%
2026-02-03	2.2900	2.4500	2.2900	2.4500	+6.522%	5	1,619	-28.571%
2026-02-02	2.3000	2.3000	2.3000	2.3000	+15.000%	1	1,614	-23.913%
2026-01-29	2.0000	2.0000	2.0000	2.0000	+8.108%	1	1,613	-12.500%
2026-01-23	1.9800	1.9800	1.8500	1.8500	-7.500%	5	1,612	-5.405%
2026-01-16	2.0000	2.0000	2.0000	2.0000	+5.820%	1	1,616	-12.500%
2026-01-15	1.8900	1.8900	1.8900	1.8900	-0.526%	1	1,616	-7.407%
2026-01-14	1.9000	1.9000	1.9000	1.9000	-15.556%	1	1,616	-7.895%
2026-01-05	2.2500	2.2500	2.2500	2.2500	-8.907%	2	1,618	-22.222%
2025-12-31	2.4700	2.4700	2.4700	2.4700	+0.816%	1	1,618	-29.150%
2025-12-30	2.4500	2.4500	2.4500	2.4500	+2.941%	1	1,618	-28.571%
2025-12-29	2.5200	2.5200	2.2500	2.3800	+3.478%	9	1,619	-26.471%
2025-12-26	2.3000	2.3000	2.3000	2.3000	+6.977%	7	1,619	-23.913%
2025-12-22	2.1500	2.1500	2.1500	2.1500	-14.000%	1	1,619	-18.605%
2025-12-18	2.5100	2.5100	2.5000	2.5000	+5.485%	3	1,618	-30.000%
2025-12-15	2.3100	2.3700	2.3100	2.3700	+7.240%	3	1,618	-26.160%
2025-12-12	2.1600	2.2100	2.1500	2.2100	-4.741%	25	1,617	-20.814%
2025-12-11	2.4400	2.4400	2.3000	2.3200	-4.527%	14	1,592	-24.569%
2025-12-10	2.4300	2.4300	2.4300	2.4300	+8.482%	1	1,592	-27.984%
2025-12-09	2.2300	2.3300	2.2300	2.2400	-2.183%	10	1,591	-21.875%
2025-12-05	2.5100	2.5100	2.2900	2.2900	+1.327%	8	1,596	-23.581%
2025-12-04	2.3100	2.3100	2.2600	2.2600	-9.600%	8	1,592	-22.566%
2025-12-01	2.5000	2.5000	2.5000	2.5000	+9.170%	1	1,585	-30.000%
2025-11-28	2.3000	2.3000	2.2900	2.2900	-2.553%	5	1,584	-23.581%
2025-11-26	2.5000	2.5000	2.3500	2.3500	-17.544%	500	1,167	-25.532%
2025-11-21	2.9200	2.9200	2.8500	2.8500	+7.143%	9	1,167	-38.596%
2025-11-20	2.5200	2.6900	2.4400	2.6600	+10.833%	38	1,172	-34.211%
2025-11-19	2.4000	2.4000	2.4000	2.4000	+8.108%	1	1,164	-27.083%
2025-11-14	2.2200	2.2200	2.2200	2.2200	+11.000%	1	1,163	-21.171%
2025-11-13	2.0000	2.0000	2.0000	2.0000	+5.263%	1	1,164	-12.500%
2025-11-11	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,164	-7.895%
2025-11-10	1.9000	1.9000	1.9000	1.9000	+5.556%	1	1,164	-7.895%
2025-11-07	1.8000	1.8000	1.7500	1.8000	+5.882%	202	1,164	-2.778%
2025-11-06	1.7500	1.7500	1.7000	1.7000	+11.111%	2	963	+2.941%
2025-11-05	1.7000	1.7000	1.4700	1.5300	-10.000%	102	961	+14.379%
2025-11-04	1.7000	1.7000	1.7000	1.7000	+4.294%	100	859	+2.941%
2025-11-03	1.6300	1.6300	1.6300	1.6300	-4.118%	1	758	+7.362%
2025-10-31	1.7000	1.7000	1.7000	1.7000	+13.333%	107	758	+2.941%
2025-10-30	1.7000	1.7000	1.5000	1.5000	-6.250%	101	657	+16.667%
2025-10-24	1.6300	1.6300	1.6000	1.6000	+14.286%	101	557	+9.375%
2025-10-23	1.4000	1.4000	1.4000	1.4000	-15.663%	1	456	+25.000%
2025-10-20	1.6600	1.6600	1.6600	1.6600	+10.667%	1	456	+5.422%
2025-10-17	1.7200	1.7200	1.3400	1.5000	-1.961%	110	455	+16.667%
2025-10-16	1.5600	1.5600	1.3600	1.5300	-3.165%	10	503	+14.379%
2025-10-15	1.5800	1.5800	1.5800	1.5800	+1.935%	1	499	+10.759%
2025-10-13	1.5500	1.5500	1.5500	1.5500	+3.333%	10	498	+12.903%
2025-09-25	1.5000	1.5000	1.5000	1.5000	+11.111%	30	488	+16.667%
2025-09-23	1.3500	1.3500	1.3500	1.3500	+3.846%	2	458	+29.630%
2025-09-22	1.3000	1.3000	1.3000	1.3000	-13.333%	37	456	+34.615%
2025-09-16	1.5000	1.5000	1.5000	1.5000	-3.226%	89	419	+16.667%
2025-09-15	1.5000	1.5500	1.5000	1.5500	0.000%	36	419	+12.903%
2025-09-12	1.5500	1.5500	1.5500	1.5500	+2.649%	1	398	+12.903%
2025-09-09	1.5100	1.5100	1.5100	1.5100	-2.581%	2	397	+15.894%
2025-09-04	1.5000	1.5500	1.5000	1.5500	+3.333%	2	397	+12.903%
2025-09-02	1.5000	1.5000	1.5000	1.5000	+11.940%	1	395	+16.667%
2025-08-28	1.3400	1.3400	1.3400	1.3400	+13.559%	1	394	+30.597%
2025-08-27	1.1800	1.1800	1.1800	1.1800	-23.871%	2	393	+48.305%
2025-08-26	1.5500	1.5500	1.5500	1.5500	-8.284%	2	393	+12.903%
2025-08-25	1.5500	1.6900	1.5500	1.6900	+9.032%	2	391	+3.550%
2025-08-21	1.5000	1.5500	1.5000	1.5500	-3.125%	2	390	+12.903%
2025-08-20	1.6000	1.6000	1.6000	1.6000	+3.226%	1	388	+9.375%
2025-08-19	1.5000	1.5500	1.5000	1.5500	+3.333%	6	387	+12.903%
2025-08-14	1.5000	1.5000	1.5000	1.5000	+4.167%	1	385	+16.667%
2025-08-12	1.4400	1.4400	1.4400	1.4400	+13.386%	2	384	+21.528%
2025-08-05	1.3600	1.3600	1.2700	1.2700	-25.294%	2	383	+37.795%
2025-08-04	1.6000	1.7000	1.6000	1.7000	+6.250%	2	383	+2.941%
2025-08-01	1.6000	1.6000	1.6000	1.6000	+6.667%	1	381	+9.375%
2025-07-31	1.5000	1.5000	1.5000	1.5000	+5.634%	1	380	+16.667%
2025-07-25	1.4200	1.4200	1.4200	1.4200	-5.333%	1	379	+23.239%
2025-07-23	1.5000	1.5000	1.5000	1.5000	+7.143%	51	378	+16.667%
2025-07-22	1.4000	1.4000	1.4000	1.4000	-22.222%	1	424	+25.000%
2025-07-16	1.8000	1.8000	1.8000	1.8000	-10.448%	1	424	-2.778%
2025-07-08	2.0100	2.0100	2.0100	2.0100	-8.636%	2	425	-12.935%
2025-07-07	2.2000	2.2000	2.2000	2.2000	-3.930%	13	423	-20.455%
2025-07-02	2.2900	2.2900	2.2900	2.2900	-0.435%	7	410	-23.581%
2025-07-01	2.3000	2.3000	2.3000	2.3000	0.000%	5	403	-23.913%
2025-06-30	2.1000	2.3000	2.1000	2.3000	+4.545%	20	398	-23.913%
2025-06-27	2.2000	2.2000	2.1500	2.2000	+2.326%	12	388	-20.455%
2025-06-26	1.9100	2.1500	1.9100	2.1500	+2.381%	161	376	-18.605%
2025-06-24	1.9000	2.1000	1.7900	2.1000	-8.696%	126	281	-16.667%
2025-06-20	2.3500	2.3700	2.3000	2.3000	0.000%	56	156	-23.913%
2025-06-18	2.1500	2.3100	2.1500	2.3000	+2.222%	7	121	-23.913%
2025-06-17	2.2500	2.2500	2.2500	2.2500	+2.273%	1	121	-22.222%
2025-06-16	2.2000	2.2000	2.2000	2.2000	-3.509%	1	120	-20.455%
2025-06-13	2.2800	2.2800	2.2800	2.2800	+0.441%	2	119	-23.246%
2025-06-12	2.2000	2.2700	2.2000	2.2700	+5.581%	6	118	-22.907%
2025-06-11	2.2000	2.2000	2.1500	2.1500	-3.153%	4	112	-18.605%
2025-06-10	2.3000	2.3000	2.1500	2.2200	+3.256%	32	108	-21.171%
2025-06-09	2.0000	2.1500	2.0000	2.1500	-0.463%	12	76	-18.605%
2025-06-06	2.1600	2.1600	2.0700	2.1600	-0.917%	8	64	-18.981%
2025-06-03	2.0700	2.1800	2.0700	2.1800	+2.347%	6	60	-19.725%
2025-06-02	2.2200	2.2200	2.1300	2.1300	-5.752%	2	54	-17.840%
2025-05-30	2.2600	2.2600	2.2600	2.2600	-13.077%	2	52	-22.566%
2025-05-29	2.6000	2.6000	2.6000	2.6000	+9.244%	50	51	-32.692%
2025-05-28	2.3800	2.3800	2.3800	2.3800	0.000%	1	1	-26.471%