Dark

MSTR20271217P210
MSTR Dec 17 2027 210.00 Put (MSTR271217P00210000)
option OPRA

EOD

Aug 17, 2026

121.47-1.172%(-1.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	121.6700	121.6700	121.4700	121.4700	-1.172%	3	229	0.000%
2026-08-03	122.9100	122.9100	122.9100	122.9100	-0.073%	1	230	-1.172%
2026-07-27	123.0000	123.0000	123.0000	123.0000	-3.180%	2	230	-1.244%
2026-07-24	127.0400	127.0400	127.0400	127.0400	+0.706%	1	232	-4.384%
2026-07-17	126.1500	126.1500	126.1500	126.1500	-7.576%	2	232	-3.710%
2026-06-26	134.2800	136.4900	133.8600	136.4900	+0.619%	45	234	-11.004%
2026-06-25	130.6100	135.6500	130.6100	135.6500	+15.792%	4	258	-10.453%
2026-06-22	117.0500	117.1500	117.0500	117.1500	+0.394%	3	261	+3.688%
2026-06-18	116.6900	116.6900	116.6900	116.6900	+13.401%	1	263	+4.096%
2026-06-15	103.9000	103.9000	102.9000	102.9000	-9.443%	7	263	+18.047%
2026-06-10	113.6300	113.6300	113.6300	113.6300	+8.426%	1	259	+6.900%
2026-06-03	104.8000	104.8000	104.8000	104.8000	+3.506%	1	259	+15.906%
2026-06-02	101.2500	101.2500	101.2500	101.2500	+9.164%	1	258	+19.970%
2026-06-01	92.7500	92.7500	92.7500	92.7500	+18.910%	3	258	+30.965%
2026-05-14	78.0000	78.0000	78.0000	78.0000	-3.418%	1	258	+55.731%
2026-05-13	80.7600	80.7600	80.7600	80.7600	+2.163%	1	259	+50.409%
2026-05-12	77.7000	79.0500	77.7000	79.0500	+1.281%	2	259	+53.662%
2026-05-05	78.0500	78.0500	78.0500	78.0500	-6.884%	1	259	+55.631%
2026-05-01	83.7500	83.9500	83.7500	83.8200	-7.073%	31	258	+44.918%
2026-04-29	90.0500	90.2000	90.0500	90.2000	+5.695%	2	258	+34.667%
2026-04-24	85.3400	85.3400	85.3400	85.3400	-2.167%	1	258	+42.337%
2026-04-21	87.1000	87.3900	87.1000	87.2300	-0.513%	6	256	+39.253%
2026-04-17	85.3400	87.6800	85.3400	87.6800	-14.459%	9	256	+38.538%
2026-04-13	102.5000	102.5000	102.5000	102.5000	-2.871%	1	248	+18.507%
2026-04-06	105.5300	105.5300	105.5300	105.5300	-0.396%	2	247	+15.105%
2026-03-27	105.9500	105.9500	105.9500	105.9500	+3.426%	1	247	+14.648%
2026-03-20	102.2300	102.4400	102.2300	102.4400	+4.000%	2	248	+18.577%
2026-03-18	98.5000	98.5000	98.5000	98.5000	-9.317%	1	248	+23.320%
2026-02-10	108.6200	108.6200	108.6200	108.6200	-4.468%	1	247	+11.830%
2026-02-06	119.5000	119.5000	113.7000	113.7000	-11.179%	2	247	+6.834%
2026-02-05	119.7000	128.0100	119.7000	128.0100	+14.081%	3	247	-5.109%
2026-02-04	112.2100	112.2100	112.2100	112.2100	+12.559%	2	248	+8.252%
2026-01-30	99.6900	99.6900	99.6900	99.6900	-0.687%	4	246	+21.848%
2026-01-29	100.9700	100.9700	100.3800	100.3800	+12.069%	6	246	+21.010%
2026-01-16	89.8300	89.8300	89.5700	89.5700	+0.516%	4	251	+35.615%
2026-01-14	89.1100	89.1100	89.1100	89.1100	-4.429%	1	251	+36.315%
2026-01-07	93.2400	93.2400	93.2400	93.2400	-3.278%	1	250	+30.277%
2026-01-06	96.4000	96.4000	96.4000	96.4000	+1.048%	1	251	+26.006%
2025-12-26	95.4000	95.4000	95.4000	95.4000	-0.105%	1	252	+27.327%
2025-12-24	95.3500	95.5300	95.3500	95.5000	+1.144%	9	260	+27.194%
2025-12-23	94.4200	94.4200	94.4200	94.4200	+3.531%	1	260	+28.649%
2025-12-22	91.2000	91.2000	91.2000	91.2000	-3.102%	200	261	+33.191%
2025-12-17	94.1500	94.1500	94.1200	94.1200	-5.691%	4	76	+29.059%
2025-12-01	98.8500	99.8000	98.6100	99.8000	+8.349%	6	76	+21.713%
2025-11-21	91.2400	92.1100	91.2400	92.1100	+2.288%	28	76	+31.875%
2025-11-20	90.0500	90.0500	90.0500	90.0500	+10.817%	8	75	+34.892%
2025-11-17	79.1500	81.2600	79.1500	81.2600	+0.957%	11	70	+49.483%
2025-11-14	79.5800	80.4900	79.3000	80.4900	+6.525%	4	59	+50.913%
2025-11-13	73.5100	76.2200	73.5100	75.5600	+7.010%	7	61	+60.760%
2025-11-12	70.6100	70.6100	70.6100	70.6100	+4.996%	2	61	+72.029%
2025-11-10	67.7000	67.7000	66.6900	67.2500	-5.375%	29	59	+80.625%
2025-11-07	71.0700	71.0700	71.0700	71.0700	+9.053%	1	46	+70.916%
2025-11-06	65.1700	65.1700	65.1700	65.1700	+16.292%	1	45	+86.389%
2025-10-31	56.0000	56.0400	56.0000	56.0400	-3.045%	4	44	+116.756%
2025-10-30	57.8000	57.8000	57.8000	57.8000	+13.445%	1	44	+110.156%
2025-10-21	50.9500	50.9500	50.9500	50.9500	-2.113%	1	44	+138.410%
2025-10-20	52.0500	52.0500	52.0500	52.0500	-6.115%	1	43	+133.372%
2025-10-17	55.1500	55.4500	55.1500	55.4400	+11.482%	21	44	+119.102%
2025-10-15	49.7300	49.7300	49.7300	49.7300	+27.513%	1	41	+144.259%
2025-10-06	39.0000	39.0000	39.0000	39.0000	-6.024%	5	41	+211.462%
2025-09-22	41.5000	41.5000	41.5000	41.5000	-1.472%	1	41	+192.699%
2025-09-17	42.3700	42.5800	42.1200	42.1200	-6.192%	6	40	+188.390%
2025-09-08	44.9000	44.9000	44.9000	44.9000	+2.746%	3	41	+170.535%
2025-09-03	43.7000	43.7000	43.7000	43.7000	+2.222%	1	44	+177.963%
2025-09-02	42.9000	42.9000	42.7100	42.7500	+0.588%	9	44	+184.140%
2025-08-26	43.2200	43.2200	42.5000	42.5000	-2.478%	20	41	+185.812%
2025-08-25	43.5800	43.5800	43.5800	43.5800	-2.615%	19	43	+178.729%
2025-08-20	44.7500	44.7500	44.7500	44.7500	+17.147%	2	24	+171.441%
2025-08-13	38.2000	38.2000	38.2000	38.2000	-0.779%	1	26	+217.984%
2025-08-07	38.5000	38.5000	38.5000	38.5000	-2.556%	1	25	+215.506%
2025-07-30	39.5100	39.5100	39.5100	39.5100	+1.178%	1	24	+207.441%
2025-07-24	39.0500	39.0500	39.0500	39.0500	-3.294%	1	25	+211.063%
2025-07-23	40.3800	40.3800	40.3800	40.3800	+2.357%	1	24	+200.817%
2025-07-22	39.4500	39.4500	39.4500	39.4500	+4.920%	1	23	+207.909%
2025-07-17	37.6000	37.6000	37.6000	37.6000	-6.977%	1	24	+223.059%
2025-07-16	40.4200	40.4200	40.4200	40.4200	-2.860%	6	23	+200.520%
2025-07-14	41.9800	41.9800	41.6100	41.6100	-6.599%	2	18	+191.925%
2025-07-09	45.1000	45.1000	44.5500	44.5500	-7.226%	2	18	+172.660%
2025-06-27	48.0200	48.0200	48.0200	48.0200	-11.938%	1	21	+152.957%
2025-06-23	54.5300	54.5300	54.5300	54.5300	-2.153%	1	21	+122.758%
2025-06-20	55.7300	55.7300	55.7300	55.7300	+0.997%	4	21	+117.962%
2025-06-17	55.2800	55.2800	55.1800	55.1800	-1.147%	2	21	+120.134%
2025-06-06	55.8200	55.8200	55.8200	55.8200	-2.327%	2	20	+117.610%
2025-06-05	57.1500	57.1500	57.1500	57.1500	+1.133%	1	19	+112.546%
2025-06-04	56.5100	56.5100	56.5100	56.5100	-2.401%	1	19	+114.953%
2025-06-02	57.9000	57.9000	57.9000	57.9000	-0.550%	1	19	+109.793%
2025-05-28	58.2200	58.2200	58.2200	58.2200	+2.862%	1	19	+108.640%
2025-05-22	56.6000	56.6000	56.6000	56.6000	-8.636%	1	18	+114.611%
2025-05-14	61.9500	61.9500	61.9500	61.9500	-9.297%	1	19	+96.077%
2025-05-02	69.0700	69.0700	68.3000	68.3000	-4.941%	22	19	+77.848%
2025-04-30	71.8500	71.8500	71.8500	71.8500	-11.176%	1	29	+69.061%
2025-04-16	80.8900	80.8900	80.8900	80.8900	-5.502%	1	29	+50.167%
2025-04-15	85.4000	85.6000	85.4000	85.6000	0.000%	3	29	+41.904%
2025-04-11	85.6000	85.6000	85.6000	85.6000	+6.441%	2	30	+41.904%
2025-04-09	91.6900	91.6900	80.4200	80.4200	-12.587%	2	31	+51.045%
2025-04-08	93.0000	93.0000	92.0000	92.0000	+6.395%	3	30	+32.033%
2025-04-07	86.4700	86.4700	86.4700	86.4700	+2.830%	5	28	+40.476%
2025-04-04	84.0900	84.0900	84.0900	84.0900	+8.671%	2	33	+44.452%
2025-03-28	77.3800	77.3800	77.3800	77.3800	+6.511%	8	33	+56.979%
2025-03-27	72.4000	73.1000	72.4000	72.6500	+0.749%	35	29	+67.199%
2025-03-26	72.1300	72.1300	72.1100	72.1100	+0.614%	2	4	+68.451%
2025-03-25	71.6700	71.6700	71.6700	71.6700	-21.285%	4	2	+69.485%
2025-03-10	91.0500	91.0500	91.0500	91.0500	+11.037%	1	4	+33.410%
2025-03-07	82.0000	82.0000	82.0000	82.0000	0.000%	8	4	+48.134%