Dark

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

EOD

Jun 26, 2026

126.98+6.259%(+7.48)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	125.0000	126.9800	124.9800	126.9800	+6.259%	4	775	0.000%
2026-06-24	116.0000	119.5000	116.0000	119.5000	+19.799%	3	772	+6.259%
2026-06-12	99.5300	99.7500	99.5300	99.7500	-6.029%	10	774	+27.298%
2026-06-10	106.1500	106.1500	106.1500	106.1500	+5.328%	2	764	+19.623%
2026-06-08	100.7800	100.7800	100.7800	100.7800	+6.736%	1	764	+25.997%
2026-06-03	94.4700	94.4700	94.4200	94.4200	-0.085%	400	764	+34.484%
2026-06-02	94.5000	94.5000	94.5000	94.5000	+9.047%	1	932	+34.370%
2026-06-01	86.6600	86.6600	86.6600	86.6600	+15.439%	2	933	+46.527%
2026-05-14	75.0700	75.0700	75.0700	75.0700	+5.941%	1	935	+69.149%
2026-05-11	71.1000	71.1000	70.8600	70.8600	-4.501%	5	934	+79.198%
2026-05-07	74.2000	74.2000	74.2000	74.2000	+0.911%	1	931	+71.132%
2026-05-06	73.5300	73.5300	73.5300	73.5300	+1.281%	5	930	+72.691%
2026-05-05	72.6500	72.6500	72.6000	72.6000	-1.493%	3	935	+74.904%
2026-05-04	72.7300	73.7000	72.7300	73.7000	-1.799%	2	932	+72.293%
2026-05-01	75.0000	75.0500	75.0000	75.0500	-8.027%	3	931	+69.194%
2026-04-30	81.7500	81.7500	81.6000	81.6000	+4.108%	2	931	+55.613%
2026-04-24	78.7400	78.7400	78.3800	78.3800	+3.815%	4	931	+62.006%
2026-04-23	75.5000	75.5000	75.5000	75.5000	-0.658%	1	931	+68.185%
2026-04-22	75.5000	76.2900	75.5000	76.0000	-4.040%	7	932	+67.079%
2026-04-20	80.8800	80.8800	79.2000	79.2000	-0.440%	400	932	+60.328%
2026-04-17	82.4000	82.4000	79.5500	79.5500	-20.267%	22	692	+59.623%
2026-04-07	101.2200	101.2200	99.7700	99.7700	-0.020%	24	692	+27.273%
2026-04-01	99.2000	99.7900	99.2000	99.7900	+8.068%	10	691	+27.247%
2026-03-25	90.9500	92.3400	90.9500	92.3400	-3.772%	3	701	+37.514%
2026-03-19	95.9600	95.9600	95.9600	95.9600	+9.045%	2	699	+32.326%
2026-03-17	90.0000	90.0000	88.0000	88.0000	-8.846%	16	699	+44.295%
2026-03-12	96.5400	96.5400	96.5400	96.5400	-1.480%	1	705	+31.531%
2026-03-09	97.9900	97.9900	97.9900	97.9900	-1.170%	1	704	+29.585%
2026-03-06	99.2700	99.2700	99.1500	99.1500	+0.293%	21	704	+28.069%
2026-03-02	98.8600	98.8600	98.8600	98.8600	-6.294%	10	705	+28.444%
2026-02-24	105.5000	105.5000	105.5000	105.5000	+0.238%	14	695	+20.360%
2026-02-23	104.3500	105.2500	104.3500	105.2500	+0.315%	2	695	+20.646%
2026-02-18	104.9200	104.9200	104.9200	104.9200	+0.885%	1	694	+21.026%
2026-02-17	104.0000	104.0000	104.0000	104.0000	-2.485%	1	694	+22.096%
2026-02-12	108.6500	108.6500	106.6500	106.6500	+1.989%	6	693	+19.062%
2026-02-11	104.5700	104.5700	104.5700	104.5700	+3.926%	1	693	+21.431%
2026-02-09	101.9500	101.9500	100.5700	100.6200	-6.313%	55	692	+26.198%
2026-02-06	109.0000	109.0000	107.4000	107.4000	-10.589%	5	697	+18.231%
2026-02-05	113.2000	120.1200	112.6500	120.1200	+15.267%	12	697	+5.711%
2026-02-04	101.3300	104.2100	101.3100	104.2100	+4.702%	203	699	+21.850%
2026-02-03	95.9200	99.5300	95.9200	99.5300	+7.798%	16	764	+27.580%
2026-01-30	92.6900	92.6900	92.3300	92.3300	-3.521%	6	759	+37.528%
2026-01-29	91.3000	95.7000	91.3000	95.7000	+10.725%	13	765	+32.685%
2026-01-27	86.4300	86.4300	86.4300	86.4300	-1.087%	1	763	+46.917%
2026-01-09	87.3800	87.3800	87.3800	87.3800	-1.776%	1	763	+45.319%
2025-12-31	89.0000	89.0000	88.8000	88.9600	+1.160%	6	761	+42.738%
2025-12-30	87.9100	87.9400	87.9100	87.9400	+0.503%	2	761	+44.394%
2025-12-26	90.0000	90.0000	87.5000	87.5000	-1.040%	2	760	+45.120%
2025-12-24	88.2500	88.4400	88.2500	88.4200	+4.158%	9	760	+43.610%
2025-12-22	84.8200	84.8900	84.8200	84.8900	-2.638%	10	760	+49.582%
2025-12-17	87.1200	87.1900	87.1200	87.1900	-0.491%	2	760	+45.636%
2025-12-16	87.7000	87.7000	87.6200	87.6200	-1.329%	2	760	+44.921%
2025-12-15	84.7500	88.8000	84.7500	88.8000	+7.182%	8	761	+42.995%
2025-12-12	82.8500	82.8500	82.8500	82.8500	+1.932%	1	754	+53.265%
2025-12-10	81.5100	81.5400	81.2800	81.2800	-0.878%	3	754	+56.225%
2025-12-09	82.0000	82.0000	82.0000	82.0000	-3.279%	2	754	+54.854%
2025-12-08	84.7900	84.7900	84.7800	84.7800	+0.154%	5	754	+49.776%
2025-12-05	84.6500	84.6500	84.6500	84.6500	+3.535%	1	759	+50.006%
2025-12-03	81.7600	81.7600	81.7600	81.7600	-3.036%	1	759	+55.308%
2025-12-02	84.3200	84.3200	84.3200	84.3200	-5.312%	1	759	+50.593%
2025-12-01	87.9500	92.7300	87.9500	89.0500	+8.598%	6	759	+42.594%
2025-11-28	82.0000	82.0000	82.0000	82.0000	-3.857%	1	758	+54.854%
2025-11-26	85.2900	85.2900	85.2900	85.2900	+2.180%	1	757	+48.880%
2025-11-25	85.0000	85.0000	83.4700	83.4700	+0.566%	3	757	+52.127%
2025-11-24	85.1800	85.5600	83.0000	83.0000	-2.639%	18	757	+52.988%
2025-11-21	82.8000	86.3500	82.8000	85.2500	+2.736%	50	767	+48.950%
2025-11-20	78.2800	82.9800	78.2800	82.9800	+3.725%	8	787	+53.025%
2025-11-19	77.5100	80.0000	77.5100	80.0000	+15.942%	5	785	+58.725%
2025-11-18	72.6400	72.6400	69.0000	69.0000	-7.717%	9	788	+84.029%
2025-11-17	72.7500	74.7700	72.7500	74.7700	+2.890%	6	790	+69.827%
2025-11-14	72.6000	74.2200	70.9000	72.6700	+4.261%	28	790	+74.735%
2025-11-13	66.6500	69.7000	66.1200	69.7000	+5.943%	59	785	+82.181%
2025-11-12	65.0000	66.2500	65.0000	65.7900	+6.216%	36	744	+93.008%
2025-11-11	61.7600	61.9400	61.7600	61.9400	+1.209%	2	715	+105.005%
2025-11-10	61.2000	61.2000	61.2000	61.2000	-6.422%	1	714	+107.484%
2025-11-07	65.9200	65.9200	65.4000	65.4000	+7.090%	2	713	+94.159%
2025-11-06	59.7000	61.0700	59.7000	61.0700	+7.140%	11	713	+107.925%
2025-11-05	57.0000	57.0000	57.0000	57.0000	+1.154%	1	713	+122.772%
2025-11-04	55.2900	56.9200	55.2900	56.3500	+7.231%	10	713	+125.342%
2025-11-03	52.5500	52.5500	52.5500	52.5500	+2.397%	2	716	+141.637%
2025-10-31	51.3000	51.3200	51.3000	51.3200	-8.111%	4	716	+147.428%
2025-10-30	53.5000	55.8500	53.5000	55.8500	+10.223%	136	714	+127.359%
2025-10-29	49.0500	50.7000	49.0500	50.6700	+6.115%	8	586	+150.602%
2025-10-28	47.0700	47.7500	47.0700	47.7500	+3.355%	2	579	+165.927%
2025-10-27	46.2000	46.2000	46.2000	46.2000	-4.249%	5	583	+174.848%
2025-10-24	48.3000	48.3000	48.2500	48.2500	-3.846%	5	583	+163.171%
2025-10-23	51.7300	51.7300	50.1800	50.1800	-3.593%	3	583	+153.049%
2025-10-22	49.6000	52.0500	49.6000	52.0500	+7.876%	2	580	+143.958%
2025-10-20	48.2500	48.2500	48.2500	48.2500	-3.500%	1	578	+163.171%
2025-10-16	50.0000	50.0000	50.0000	50.0000	+12.108%	50	579	+153.960%
2025-10-14	44.6000	44.6000	44.6000	44.6000	+2.294%	1	551	+184.709%
2025-10-13	43.6000	43.6000	43.6000	43.6000	+19.682%	1	551	+191.239%
2025-10-03	36.0000	36.4300	36.0000	36.4300	+0.441%	3	550	+248.559%
2025-10-02	36.2700	36.2700	36.2700	36.2700	-1.440%	70	550	+250.096%
2025-10-01	37.7500	37.9000	36.8000	36.8000	-7.538%	12	599	+245.054%
2025-09-30	40.5000	40.5000	39.8000	39.8000	+0.811%	3	601	+219.045%
2025-09-29	41.0200	41.0200	39.4800	39.4800	-7.951%	13	598	+221.631%
2025-09-26	43.8800	43.8800	42.8900	42.8900	-4.689%	8	591	+196.060%
2025-09-25	42.4600	45.0000	42.4600	45.0000	+16.429%	18	585	+182.178%
2025-09-24	37.8000	38.9300	37.8000	38.6500	+1.979%	33	573	+228.538%
2025-09-23	37.9000	37.9000	37.9000	37.9000	+0.531%	200	591	+235.040%
2025-09-22	37.7000	37.7000	37.7000	37.7000	+0.668%	1	597	+236.817%
2025-09-19	37.2500	37.9000	36.6500	37.4500	+1.216%	67	598	+239.065%
2025-09-18	36.4000	37.0000	36.2700	37.0000	-5.852%	9	621	+243.189%
2025-09-17	38.9100	39.4000	38.7200	39.3000	-2.239%	72	628	+223.104%
2025-09-15	40.5000	40.5000	40.2000	40.2000	+2.005%	3	646	+215.871%
2025-09-12	39.5000	39.6500	39.3000	39.4100	-3.170%	5	647	+222.202%
2025-09-11	40.9500	40.9500	40.7000	40.7000	-0.828%	8	650	+211.990%
2025-09-10	39.7300	41.0400	39.7300	41.0400	-0.509%	31	648	+209.405%
2025-09-09	41.2200	41.2500	41.1000	41.2500	+1.852%	3	679	+207.830%
2025-09-08	42.6500	42.6500	40.5000	40.5000	-5.814%	3	680	+213.531%
2025-09-04	42.0000	43.0000	42.0000	43.0000	+5.006%	4	677	+195.302%
2025-09-03	40.0000	40.9500	40.0000	40.9500	+3.671%	11	673	+210.085%
2025-09-02	38.9500	39.5000	38.9500	39.5000	-1.815%	22	677	+221.468%
2025-08-29	40.2300	40.2300	40.2300	40.2300	+0.827%	1	656	+215.635%
2025-08-28	39.9000	39.9000	39.9000	39.9000	+0.302%	5	656	+218.246%
2025-08-27	38.6000	39.7800	38.6000	39.7800	+0.964%	2	651	+219.206%
2025-08-26	39.5000	39.6700	39.4000	39.4000	-2.233%	65	649	+222.284%
2025-08-25	39.6800	40.3000	39.5600	40.3000	+3.333%	53	598	+215.087%
2025-08-22	40.0000	40.0000	38.2000	39.0000	-1.763%	4	592	+225.590%
2025-08-20	40.2400	40.2400	39.7000	39.7000	-1.145%	11	594	+219.849%
2025-08-19	38.6900	40.4000	38.6900	40.1600	+11.494%	44	605	+216.185%
2025-08-18	36.2000	36.2000	36.0200	36.0200	-6.490%	11	621	+252.526%
2025-08-15	38.0000	38.5200	38.0000	38.5200	+3.271%	3	630	+229.647%
2025-08-14	36.4900	37.7200	36.4900	37.3000	+6.268%	16	628	+240.429%
2025-08-13	35.5000	35.5000	34.8600	35.1000	-1.127%	102	612	+261.766%
2025-08-12	35.5000	35.5000	35.5000	35.5000	+0.709%	1	539	+257.690%
2025-08-11	35.2500	35.2500	35.2500	35.2500	-4.549%	1	539	+260.227%
2025-08-08	36.4600	37.1400	36.3700	36.9300	+2.583%	31	540	+243.840%
2025-08-07	36.0000	36.0000	36.0000	36.0000	-7.336%	1	541	+252.722%
2025-08-04	38.5500	39.3500	38.0000	38.8500	-3.717%	53	541	+226.847%
2025-08-01	38.4200	40.3500	38.4200	40.3500	+15.286%	5	574	+214.696%
2025-07-29	35.0000	35.0000	35.0000	35.0000	-2.778%	2	570	+262.800%
2025-07-28	36.0000	36.0000	36.0000	36.0000	-0.194%	1	572	+252.722%
2025-07-25	36.0700	36.0700	36.0700	36.0700	-4.069%	2	572	+252.038%
2025-07-24	37.6000	37.6000	37.6000	37.6000	-2.262%	4	572	+237.713%
2025-07-18	36.7500	38.4700	36.7500	38.4700	+2.314%	102	576	+230.075%
2025-07-17	37.6000	37.6000	37.6000	37.6000	+1.897%	1	477	+237.713%
2025-07-16	38.2100	38.2100	36.9000	36.9000	-5.068%	2	477	+244.119%
2025-07-15	38.8700	38.8700	38.8700	38.8700	+1.224%	2	477	+226.679%
2025-07-14	38.4000	38.4000	38.4000	38.4000	-2.785%	1	477	+230.677%
2025-07-11	40.0000	40.0000	35.3000	39.5000	-2.228%	8	476	+221.468%
2025-07-10	41.4600	41.4600	40.4000	40.4000	-3.810%	2	475	+214.307%
2025-07-09	42.1000	42.1500	42.0000	42.0000	-3.890%	5	474	+202.333%
2025-07-08	44.9000	44.9000	43.7000	43.7000	-2.932%	2	471	+190.572%
2025-07-07	45.0200	45.0200	45.0200	45.0200	+0.942%	1	471	+182.052%
2025-07-02	44.6000	44.6000	44.6000	44.6000	-4.579%	2	471	+184.709%
2025-07-01	46.7400	46.7400	46.7400	46.7400	+6.737%	1	473	+171.673%
2025-06-27	45.1900	45.1900	43.7900	43.7900	-1.596%	3	472	+189.975%
2025-06-26	44.5000	44.5000	44.5000	44.5000	-1.418%	5	474	+185.348%
2025-06-25	46.0000	46.0000	45.1400	45.1400	-4.182%	123	474	+181.303%
2025-06-24	46.6000	47.1100	46.6000	47.1100	-6.713%	3	392	+169.539%
2025-06-23	50.5000	50.5000	50.5000	50.5000	-2.170%	1	392	+151.446%
2025-06-20	51.6200	51.6200	51.6200	51.6200	+2.218%	4	393	+145.990%
2025-06-17	50.5000	50.5000	50.5000	50.5000	+0.819%	2	391	+151.446%
2025-06-16	51.0000	51.0000	50.0900	50.0900	-3.673%	4	389	+153.504%
2025-06-13	52.0000	52.0000	52.0000	52.0000	+3.875%	14	387	+144.192%
2025-06-10	50.0600	50.0600	50.0600	50.0600	0.000%	2	380	+153.656%
2025-06-09	51.0000	51.0000	50.0600	50.0600	-2.984%	2	382	+153.656%
2025-06-06	52.0200	52.9600	51.2500	51.6000	-0.712%	360	382	+146.085%
2025-06-04	51.9000	51.9700	51.9000	51.9700	-4.520%	8	317	+144.333%
2025-05-30	54.3500	54.4300	53.8700	54.4300	-1.036%	10	309	+133.290%
2025-05-27	54.0000	55.1500	54.0000	55.0000	+1.852%	127	306	+130.873%
2025-05-23	54.0000	54.0000	54.0000	54.0000	+3.528%	2	184	+135.148%
2025-05-21	52.2000	52.2000	52.1600	52.1600	-1.659%	2	184	+143.443%
2025-05-20	53.0000	53.0400	53.0000	53.0400	-5.623%	2	182	+139.404%
2025-05-16	56.5000	56.5000	56.2000	56.2000	-3.932%	6	181	+125.943%
2025-05-14	57.7500	58.5000	57.7500	58.5000	-1.681%	12	179	+117.060%
2025-05-13	60.5000	60.5000	59.5000	59.5000	-2.427%	22	174	+113.412%
2025-05-12	57.6800	60.9800	57.6800	60.9800	-0.278%	6	156	+108.232%
2025-05-09	61.1500	61.1500	61.1500	61.1500	-1.371%	12	152	+107.653%
2025-05-07	62.0000	62.0000	62.0000	62.0000	-3.667%	1	152	+104.806%
2025-05-05	64.3600	64.3600	64.3600	64.3600	+3.174%	3	152	+97.296%
2025-05-02	63.7700	63.7700	62.3800	62.3800	-1.391%	4	152	+103.559%
2025-05-01	64.6000	64.6000	63.2600	63.2600	-5.342%	16	152	+100.727%
2025-04-30	66.0000	66.8300	66.0000	66.8300	-2.009%	10	144	+90.004%
2025-04-28	68.2000	68.2000	68.2000	68.2000	-2.011%	11	136	+86.188%
2025-04-25	70.0000	70.0000	69.6000	69.6000	-2.780%	4	127	+82.443%
2025-04-24	70.7000	71.5900	70.7000	71.5900	-0.403%	2	129	+77.371%
2025-04-23	71.8800	71.8800	71.8800	71.8800	+0.955%	10	130	+76.656%
2025-04-22	71.2000	71.2000	71.2000	71.2000	-2.399%	11	140	+78.343%
2025-04-21	73.2000	73.2000	72.9500	72.9500	-1.949%	11	131	+74.064%
2025-04-17	74.4000	74.4000	74.4000	74.4000	+2.692%	2	140	+70.672%
2025-04-16	75.1200	75.1200	72.4500	72.4500	-9.438%	2	140	+75.266%
2025-04-15	74.4500	80.0000	74.4500	80.0000	+6.667%	4	140	+58.725%
2025-04-14	74.9200	76.9500	74.9200	75.0000	-8.223%	22	137	+69.307%
2025-04-10	75.3000	81.7200	75.3000	81.7200	+7.160%	5	119	+55.384%
2025-04-09	86.5000	86.5800	76.2600	76.2600	-14.793%	25	116	+66.509%
2025-04-08	81.2400	89.5000	81.2400	89.5000	+10.905%	5	104	+41.877%
2025-04-07	81.2600	81.2600	80.4000	80.7000	+12.474%	5	105	+57.348%
2025-04-03	71.7500	71.7500	71.7500	71.7500	+5.515%	10	100	+76.976%
2025-04-02	68.0000	68.0000	68.0000	68.0000	-5.556%	10	98	+86.735%
2025-03-28	69.9500	73.7000	69.9500	72.0000	+7.271%	26	98	+76.361%
2025-03-27	67.1200	67.1200	67.1200	67.1200	-0.045%	1	86	+89.184%
2025-03-26	67.1500	67.1500	67.1500	67.1500	+1.912%	2	86	+89.099%
2025-03-25	65.0000	66.3000	65.0000	65.8900	-2.298%	10	84	+92.715%
2025-03-24	67.8100	67.9500	67.4400	67.4400	-6.333%	12	78	+88.286%
2025-03-21	72.1400	72.1400	72.0000	72.0000	-1.370%	20	78	+76.361%
2025-03-20	73.0000	73.0000	73.0000	73.0000	-1.325%	2	68	+73.945%
2025-03-19	73.3000	74.3500	72.4500	73.9800	-1.465%	34	68	+71.641%
2025-03-18	77.0000	77.0000	75.0800	75.0800	+2.080%	11	38	+69.126%
2025-03-17	75.9200	75.9200	73.5500	73.5500	-14.257%	6	28	+72.644%
2025-03-10	83.0000	87.1600	83.0000	85.7800	+12.794%	18	27	+48.030%
2025-03-07	76.4400	77.1700	75.1700	76.0500	0.000%	26	12	+66.969%