Dark

MSTR20271217P200
MSTR Dec 17 2027 200.00 Put (MSTR271217P00200000)
option OPRA

EOD

Aug 17, 2026

112.75-1.425%(-1.63)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	112.7500	112.7500	112.7500	112.7500	-1.425%	2	780	0.000%
2026-08-14	114.3800	114.3800	114.3800	114.3800	+2.436%	1	778	-1.425%
2026-08-07	111.6600	111.6600	111.6600	111.6600	-1.837%	7	778	+0.976%
2026-08-05	113.7600	113.7600	113.7500	113.7500	-0.219%	6	771	-0.879%
2026-08-04	114.0000	114.0000	114.0000	114.0000	-0.053%	1	777	-1.096%
2026-08-03	115.5800	115.5800	114.0600	114.0600	-0.166%	3	776	-1.149%
2026-07-27	114.2500	114.2500	114.2500	114.2500	-0.825%	2	777	-1.313%
2026-07-23	115.2000	115.2000	115.2000	115.2000	+1.355%	1	777	-2.127%
2026-07-20	113.6600	113.6600	113.6600	113.6600	-2.747%	1	777	-0.801%
2026-07-17	116.8700	116.8700	116.8700	116.8700	-0.697%	2	777	-3.525%
2026-07-10	117.6900	117.6900	117.6900	117.6900	-0.431%	1	775	-4.197%
2026-07-09	118.2000	118.2000	118.2000	118.2000	-6.914%	3	775	-4.611%
2026-06-26	125.0000	126.9800	124.9800	126.9800	+6.259%	4	775	-11.206%
2026-06-24	116.0000	119.5000	116.0000	119.5000	+19.799%	3	772	-5.649%
2026-06-12	99.5300	99.7500	99.5300	99.7500	-6.029%	10	774	+13.033%
2026-06-10	106.1500	106.1500	106.1500	106.1500	+5.328%	2	764	+6.218%
2026-06-08	100.7800	100.7800	100.7800	100.7800	+6.736%	1	764	+11.877%
2026-06-03	94.4700	94.4700	94.4200	94.4200	-0.085%	400	764	+19.413%
2026-06-02	94.5000	94.5000	94.5000	94.5000	+9.047%	1	932	+19.312%
2026-06-01	86.6600	86.6600	86.6600	86.6600	+15.439%	2	933	+30.106%
2026-05-14	75.0700	75.0700	75.0700	75.0700	+5.941%	1	935	+50.193%
2026-05-11	71.1000	71.1000	70.8600	70.8600	-4.501%	5	934	+59.117%
2026-05-07	74.2000	74.2000	74.2000	74.2000	+0.911%	1	931	+51.954%
2026-05-06	73.5300	73.5300	73.5300	73.5300	+1.281%	5	930	+53.339%
2026-05-05	72.6500	72.6500	72.6000	72.6000	-1.493%	3	935	+55.303%
2026-05-04	72.7300	73.7000	72.7300	73.7000	-1.799%	2	932	+52.985%
2026-05-01	75.0000	75.0500	75.0000	75.0500	-8.027%	3	931	+50.233%
2026-04-30	81.7500	81.7500	81.6000	81.6000	+4.108%	2	931	+38.174%
2026-04-24	78.7400	78.7400	78.3800	78.3800	+3.815%	4	931	+43.850%
2026-04-23	75.5000	75.5000	75.5000	75.5000	-0.658%	1	931	+49.338%
2026-04-22	75.5000	76.2900	75.5000	76.0000	-4.040%	7	932	+48.355%
2026-04-20	80.8800	80.8800	79.2000	79.2000	-0.440%	400	932	+42.361%
2026-04-17	82.4000	82.4000	79.5500	79.5500	-20.267%	22	692	+41.735%
2026-04-07	101.2200	101.2200	99.7700	99.7700	-0.020%	24	692	+13.010%
2026-04-01	99.2000	99.7900	99.2000	99.7900	+8.068%	10	691	+12.987%
2026-03-25	90.9500	92.3400	90.9500	92.3400	-3.772%	3	701	+22.103%
2026-03-19	95.9600	95.9600	95.9600	95.9600	+9.045%	2	699	+17.497%
2026-03-17	90.0000	90.0000	88.0000	88.0000	-8.846%	16	699	+28.125%
2026-03-12	96.5400	96.5400	96.5400	96.5400	-1.480%	1	705	+16.791%
2026-03-09	97.9900	97.9900	97.9900	97.9900	-1.170%	1	704	+15.063%
2026-03-06	99.2700	99.2700	99.1500	99.1500	+0.293%	21	704	+13.717%
2026-03-02	98.8600	98.8600	98.8600	98.8600	-6.294%	10	705	+14.050%
2026-02-24	105.5000	105.5000	105.5000	105.5000	+0.238%	14	695	+6.872%
2026-02-23	104.3500	105.2500	104.3500	105.2500	+0.315%	2	695	+7.126%
2026-02-18	104.9200	104.9200	104.9200	104.9200	+0.885%	1	694	+7.463%
2026-02-17	104.0000	104.0000	104.0000	104.0000	-2.485%	1	694	+8.413%
2026-02-12	108.6500	108.6500	106.6500	106.6500	+1.989%	6	693	+5.720%
2026-02-11	104.5700	104.5700	104.5700	104.5700	+3.926%	1	693	+7.823%
2026-02-09	101.9500	101.9500	100.5700	100.6200	-6.313%	55	692	+12.055%
2026-02-06	109.0000	109.0000	107.4000	107.4000	-10.589%	5	697	+4.981%
2026-02-05	113.2000	120.1200	112.6500	120.1200	+15.267%	12	697	-6.136%
2026-02-04	101.3300	104.2100	101.3100	104.2100	+4.702%	203	699	+8.195%
2026-02-03	95.9200	99.5300	95.9200	99.5300	+7.798%	16	764	+13.282%
2026-01-30	92.6900	92.6900	92.3300	92.3300	-3.521%	6	759	+22.116%
2026-01-29	91.3000	95.7000	91.3000	95.7000	+10.725%	13	765	+17.816%
2026-01-27	86.4300	86.4300	86.4300	86.4300	-1.087%	1	763	+30.452%
2026-01-09	87.3800	87.3800	87.3800	87.3800	-1.776%	1	763	+29.034%
2025-12-31	89.0000	89.0000	88.8000	88.9600	+1.160%	6	761	+26.742%
2025-12-30	87.9100	87.9400	87.9100	87.9400	+0.503%	2	761	+28.212%
2025-12-26	90.0000	90.0000	87.5000	87.5000	-1.040%	2	760	+28.857%
2025-12-24	88.2500	88.4400	88.2500	88.4200	+4.158%	9	760	+27.516%
2025-12-22	84.8200	84.8900	84.8200	84.8900	-2.638%	10	760	+32.819%
2025-12-17	87.1200	87.1900	87.1200	87.1900	-0.491%	2	760	+29.315%
2025-12-16	87.7000	87.7000	87.6200	87.6200	-1.329%	2	760	+28.681%
2025-12-15	84.7500	88.8000	84.7500	88.8000	+7.182%	8	761	+26.971%
2025-12-12	82.8500	82.8500	82.8500	82.8500	+1.932%	1	754	+36.089%
2025-12-10	81.5100	81.5400	81.2800	81.2800	-0.878%	3	754	+38.718%
2025-12-09	82.0000	82.0000	82.0000	82.0000	-3.279%	2	754	+37.500%
2025-12-08	84.7900	84.7900	84.7800	84.7800	+0.154%	5	754	+32.991%
2025-12-05	84.6500	84.6500	84.6500	84.6500	+3.535%	1	759	+33.196%
2025-12-03	81.7600	81.7600	81.7600	81.7600	-3.036%	1	759	+37.904%
2025-12-02	84.3200	84.3200	84.3200	84.3200	-5.312%	1	759	+33.717%
2025-12-01	87.9500	92.7300	87.9500	89.0500	+8.598%	6	759	+26.614%
2025-11-28	82.0000	82.0000	82.0000	82.0000	-3.857%	1	758	+37.500%
2025-11-26	85.2900	85.2900	85.2900	85.2900	+2.180%	1	757	+32.196%
2025-11-25	85.0000	85.0000	83.4700	83.4700	+0.566%	3	757	+35.078%
2025-11-24	85.1800	85.5600	83.0000	83.0000	-2.639%	18	757	+35.843%
2025-11-21	82.8000	86.3500	82.8000	85.2500	+2.736%	50	767	+32.258%
2025-11-20	78.2800	82.9800	78.2800	82.9800	+3.725%	8	787	+35.876%
2025-11-19	77.5100	80.0000	77.5100	80.0000	+15.942%	5	785	+40.938%
2025-11-18	72.6400	72.6400	69.0000	69.0000	-7.717%	9	788	+63.406%
2025-11-17	72.7500	74.7700	72.7500	74.7700	+2.890%	6	790	+50.796%
2025-11-14	72.6000	74.2200	70.9000	72.6700	+4.261%	28	790	+55.153%
2025-11-13	66.6500	69.7000	66.1200	69.7000	+5.943%	59	785	+61.765%
2025-11-12	65.0000	66.2500	65.0000	65.7900	+6.216%	36	744	+71.379%
2025-11-11	61.7600	61.9400	61.7600	61.9400	+1.209%	2	715	+82.031%
2025-11-10	61.2000	61.2000	61.2000	61.2000	-6.422%	1	714	+84.232%
2025-11-07	65.9200	65.9200	65.4000	65.4000	+7.090%	2	713	+72.401%
2025-11-06	59.7000	61.0700	59.7000	61.0700	+7.140%	11	713	+84.624%
2025-11-05	57.0000	57.0000	57.0000	57.0000	+1.154%	1	713	+97.807%
2025-11-04	55.2900	56.9200	55.2900	56.3500	+7.231%	10	713	+100.089%
2025-11-03	52.5500	52.5500	52.5500	52.5500	+2.397%	2	716	+114.558%
2025-10-31	51.3000	51.3200	51.3000	51.3200	-8.111%	4	716	+119.700%
2025-10-30	53.5000	55.8500	53.5000	55.8500	+10.223%	136	714	+101.880%
2025-10-29	49.0500	50.7000	49.0500	50.6700	+6.115%	8	586	+122.518%
2025-10-28	47.0700	47.7500	47.0700	47.7500	+3.355%	2	579	+136.126%
2025-10-27	46.2000	46.2000	46.2000	46.2000	-4.249%	5	583	+144.048%
2025-10-24	48.3000	48.3000	48.2500	48.2500	-3.846%	5	583	+133.679%
2025-10-23	51.7300	51.7300	50.1800	50.1800	-3.593%	3	583	+124.691%
2025-10-22	49.6000	52.0500	49.6000	52.0500	+7.876%	2	580	+116.619%
2025-10-20	48.2500	48.2500	48.2500	48.2500	-3.500%	1	578	+133.679%
2025-10-16	50.0000	50.0000	50.0000	50.0000	+12.108%	50	579	+125.500%
2025-10-14	44.6000	44.6000	44.6000	44.6000	+2.294%	1	551	+152.803%
2025-10-13	43.6000	43.6000	43.6000	43.6000	+19.682%	1	551	+158.601%
2025-10-03	36.0000	36.4300	36.0000	36.4300	+0.441%	3	550	+209.498%
2025-10-02	36.2700	36.2700	36.2700	36.2700	-1.440%	70	550	+210.863%
2025-10-01	37.7500	37.9000	36.8000	36.8000	-7.538%	12	599	+206.386%
2025-09-30	40.5000	40.5000	39.8000	39.8000	+0.811%	3	601	+183.291%
2025-09-29	41.0200	41.0200	39.4800	39.4800	-7.951%	13	598	+185.588%
2025-09-26	43.8800	43.8800	42.8900	42.8900	-4.689%	8	591	+162.882%
2025-09-25	42.4600	45.0000	42.4600	45.0000	+16.429%	18	585	+150.556%
2025-09-24	37.8000	38.9300	37.8000	38.6500	+1.979%	33	573	+191.721%
2025-09-23	37.9000	37.9000	37.9000	37.9000	+0.531%	200	591	+197.493%
2025-09-22	37.7000	37.7000	37.7000	37.7000	+0.668%	1	597	+199.072%
2025-09-19	37.2500	37.9000	36.6500	37.4500	+1.216%	67	598	+201.068%
2025-09-18	36.4000	37.0000	36.2700	37.0000	-5.852%	9	621	+204.730%
2025-09-17	38.9100	39.4000	38.7200	39.3000	-2.239%	72	628	+186.896%
2025-09-15	40.5000	40.5000	40.2000	40.2000	+2.005%	3	646	+180.473%
2025-09-12	39.5000	39.6500	39.3000	39.4100	-3.170%	5	647	+186.095%
2025-09-11	40.9500	40.9500	40.7000	40.7000	-0.828%	8	650	+177.027%
2025-09-10	39.7300	41.0400	39.7300	41.0400	-0.509%	31	648	+174.732%
2025-09-09	41.2200	41.2500	41.1000	41.2500	+1.852%	3	679	+173.333%
2025-09-08	42.6500	42.6500	40.5000	40.5000	-5.814%	3	680	+178.395%
2025-09-04	42.0000	43.0000	42.0000	43.0000	+5.006%	4	677	+162.209%
2025-09-03	40.0000	40.9500	40.0000	40.9500	+3.671%	11	673	+175.336%
2025-09-02	38.9500	39.5000	38.9500	39.5000	-1.815%	22	677	+185.443%
2025-08-29	40.2300	40.2300	40.2300	40.2300	+0.827%	1	656	+180.263%
2025-08-28	39.9000	39.9000	39.9000	39.9000	+0.302%	5	656	+182.581%
2025-08-27	38.6000	39.7800	38.6000	39.7800	+0.964%	2	651	+183.434%
2025-08-26	39.5000	39.6700	39.4000	39.4000	-2.233%	65	649	+186.168%
2025-08-25	39.6800	40.3000	39.5600	40.3000	+3.333%	53	598	+179.777%
2025-08-22	40.0000	40.0000	38.2000	39.0000	-1.763%	4	592	+189.103%
2025-08-20	40.2400	40.2400	39.7000	39.7000	-1.145%	11	594	+184.005%
2025-08-19	38.6900	40.4000	38.6900	40.1600	+11.494%	44	605	+180.752%
2025-08-18	36.2000	36.2000	36.0200	36.0200	-6.490%	11	621	+213.021%
2025-08-15	38.0000	38.5200	38.0000	38.5200	+3.271%	3	630	+192.705%
2025-08-14	36.4900	37.7200	36.4900	37.3000	+6.268%	16	628	+202.279%
2025-08-13	35.5000	35.5000	34.8600	35.1000	-1.127%	102	612	+221.225%
2025-08-12	35.5000	35.5000	35.5000	35.5000	+0.709%	1	539	+217.606%
2025-08-11	35.2500	35.2500	35.2500	35.2500	-4.549%	1	539	+219.858%
2025-08-08	36.4600	37.1400	36.3700	36.9300	+2.583%	31	540	+205.307%
2025-08-07	36.0000	36.0000	36.0000	36.0000	-7.336%	1	541	+213.194%
2025-08-04	38.5500	39.3500	38.0000	38.8500	-3.717%	53	541	+190.219%
2025-08-01	38.4200	40.3500	38.4200	40.3500	+15.286%	5	574	+179.430%
2025-07-29	35.0000	35.0000	35.0000	35.0000	-2.778%	2	570	+222.143%
2025-07-28	36.0000	36.0000	36.0000	36.0000	-0.194%	1	572	+213.194%
2025-07-25	36.0700	36.0700	36.0700	36.0700	-4.069%	2	572	+212.587%
2025-07-24	37.6000	37.6000	37.6000	37.6000	-2.262%	4	572	+199.867%
2025-07-18	36.7500	38.4700	36.7500	38.4700	+2.314%	102	576	+193.086%
2025-07-17	37.6000	37.6000	37.6000	37.6000	+1.897%	1	477	+199.867%
2025-07-16	38.2100	38.2100	36.9000	36.9000	-5.068%	2	477	+205.556%
2025-07-15	38.8700	38.8700	38.8700	38.8700	+1.224%	2	477	+190.069%
2025-07-14	38.4000	38.4000	38.4000	38.4000	-2.785%	1	477	+193.620%
2025-07-11	40.0000	40.0000	35.3000	39.5000	-2.228%	8	476	+185.443%
2025-07-10	41.4600	41.4600	40.4000	40.4000	-3.810%	2	475	+179.084%
2025-07-09	42.1000	42.1500	42.0000	42.0000	-3.890%	5	474	+168.452%
2025-07-08	44.9000	44.9000	43.7000	43.7000	-2.932%	2	471	+158.009%
2025-07-07	45.0200	45.0200	45.0200	45.0200	+0.942%	1	471	+150.444%
2025-07-02	44.6000	44.6000	44.6000	44.6000	-4.579%	2	471	+152.803%
2025-07-01	46.7400	46.7400	46.7400	46.7400	+6.737%	1	473	+141.228%
2025-06-27	45.1900	45.1900	43.7900	43.7900	-1.596%	3	472	+157.479%
2025-06-26	44.5000	44.5000	44.5000	44.5000	-1.418%	5	474	+153.371%
2025-06-25	46.0000	46.0000	45.1400	45.1400	-4.182%	123	474	+149.778%
2025-06-24	46.6000	47.1100	46.6000	47.1100	-6.713%	3	392	+139.333%
2025-06-23	50.5000	50.5000	50.5000	50.5000	-2.170%	1	392	+123.267%
2025-06-20	51.6200	51.6200	51.6200	51.6200	+2.218%	4	393	+118.423%
2025-06-17	50.5000	50.5000	50.5000	50.5000	+0.819%	2	391	+123.267%
2025-06-16	51.0000	51.0000	50.0900	50.0900	-3.673%	4	389	+125.095%
2025-06-13	52.0000	52.0000	52.0000	52.0000	+3.875%	14	387	+116.827%
2025-06-10	50.0600	50.0600	50.0600	50.0600	0.000%	2	380	+125.230%
2025-06-09	51.0000	51.0000	50.0600	50.0600	-2.984%	2	382	+125.230%
2025-06-06	52.0200	52.9600	51.2500	51.6000	-0.712%	360	382	+118.508%
2025-06-04	51.9000	51.9700	51.9000	51.9700	-4.520%	8	317	+116.952%
2025-05-30	54.3500	54.4300	53.8700	54.4300	-1.036%	10	309	+107.147%
2025-05-27	54.0000	55.1500	54.0000	55.0000	+1.852%	127	306	+105.000%
2025-05-23	54.0000	54.0000	54.0000	54.0000	+3.528%	2	184	+108.796%
2025-05-21	52.2000	52.2000	52.1600	52.1600	-1.659%	2	184	+116.162%
2025-05-20	53.0000	53.0400	53.0000	53.0400	-5.623%	2	182	+112.575%
2025-05-16	56.5000	56.5000	56.2000	56.2000	-3.932%	6	181	+100.623%
2025-05-14	57.7500	58.5000	57.7500	58.5000	-1.681%	12	179	+92.735%
2025-05-13	60.5000	60.5000	59.5000	59.5000	-2.427%	22	174	+89.496%
2025-05-12	57.6800	60.9800	57.6800	60.9800	-0.278%	6	156	+84.897%
2025-05-09	61.1500	61.1500	61.1500	61.1500	-1.371%	12	152	+84.383%
2025-05-07	62.0000	62.0000	62.0000	62.0000	-3.667%	1	152	+81.855%
2025-05-05	64.3600	64.3600	64.3600	64.3600	+3.174%	3	152	+75.186%
2025-05-02	63.7700	63.7700	62.3800	62.3800	-1.391%	4	152	+80.747%
2025-05-01	64.6000	64.6000	63.2600	63.2600	-5.342%	16	152	+78.233%
2025-04-30	66.0000	66.8300	66.0000	66.8300	-2.009%	10	144	+68.712%
2025-04-28	68.2000	68.2000	68.2000	68.2000	-2.011%	11	136	+65.323%
2025-04-25	70.0000	70.0000	69.6000	69.6000	-2.780%	4	127	+61.997%
2025-04-24	70.7000	71.5900	70.7000	71.5900	-0.403%	2	129	+57.494%
2025-04-23	71.8800	71.8800	71.8800	71.8800	+0.955%	10	130	+56.859%
2025-04-22	71.2000	71.2000	71.2000	71.2000	-2.399%	11	140	+58.357%
2025-04-21	73.2000	73.2000	72.9500	72.9500	-1.949%	11	131	+54.558%
2025-04-17	74.4000	74.4000	74.4000	74.4000	+2.692%	2	140	+51.546%
2025-04-16	75.1200	75.1200	72.4500	72.4500	-9.438%	2	140	+55.625%
2025-04-15	74.4500	80.0000	74.4500	80.0000	+6.667%	4	140	+40.938%
2025-04-14	74.9200	76.9500	74.9200	75.0000	-8.223%	22	137	+50.333%
2025-04-10	75.3000	81.7200	75.3000	81.7200	+7.160%	5	119	+37.971%
2025-04-09	86.5000	86.5800	76.2600	76.2600	-14.793%	25	116	+47.849%
2025-04-08	81.2400	89.5000	81.2400	89.5000	+10.905%	5	104	+25.978%
2025-04-07	81.2600	81.2600	80.4000	80.7000	+12.474%	5	105	+39.715%
2025-04-03	71.7500	71.7500	71.7500	71.7500	+5.515%	10	100	+57.143%
2025-04-02	68.0000	68.0000	68.0000	68.0000	-5.556%	10	98	+65.809%
2025-03-28	69.9500	73.7000	69.9500	72.0000	+7.271%	26	98	+56.597%
2025-03-27	67.1200	67.1200	67.1200	67.1200	-0.045%	1	86	+67.983%
2025-03-26	67.1500	67.1500	67.1500	67.1500	+1.912%	2	86	+67.908%
2025-03-25	65.0000	66.3000	65.0000	65.8900	-2.298%	10	84	+71.119%
2025-03-24	67.8100	67.9500	67.4400	67.4400	-6.333%	12	78	+67.186%
2025-03-21	72.1400	72.1400	72.0000	72.0000	-1.370%	20	78	+56.597%
2025-03-20	73.0000	73.0000	73.0000	73.0000	-1.325%	2	68	+54.452%
2025-03-19	73.3000	74.3500	72.4500	73.9800	-1.465%	34	68	+52.406%
2025-03-18	77.0000	77.0000	75.0800	75.0800	+2.080%	11	38	+50.173%
2025-03-17	75.9200	75.9200	73.5500	73.5500	-14.257%	6	28	+53.297%
2025-03-10	83.0000	87.1600	83.0000	85.7800	+12.794%	18	27	+31.441%
2025-03-07	76.4400	77.1700	75.1700	76.0500	0.000%	26	12	+48.258%