Dark

MSTR20271217P220
MSTR Dec 17 2027 220.00 Put (MSTR271217P00220000)
option OPRA

EOD

Jun 25, 2026

139.56+14.525%(+17.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	139.5600	139.5600	139.5600	139.5600	+14.525%	1	229	0.000%
2026-06-11	121.8600	121.8600	121.8600	121.8600	+0.694%	1	230	+14.525%
2026-06-05	121.1600	121.1600	121.0200	121.0200	+24.072%	2	231	+15.320%
2026-05-27	97.5400	97.5400	97.5400	97.5400	+13.051%	1	232	+43.080%
2026-05-14	86.2800	86.2800	86.2800	86.2800	+4.014%	1	232	+61.752%
2026-05-11	82.9500	82.9500	82.9500	82.9500	-4.060%	1	231	+68.246%
2026-05-05	86.4600	86.4600	86.4600	86.4600	-9.266%	1	230	+61.416%
2026-04-17	95.3500	95.3500	95.2900	95.2900	-19.307%	2	229	+46.458%
2026-03-31	118.0600	118.0900	118.0600	118.0900	+7.150%	111	229	+18.181%
2026-03-20	110.2500	110.2500	110.2100	110.2100	+2.150%	2	229	+26.631%
2026-03-05	107.7600	107.9000	107.7600	107.8900	-10.835%	4	229	+29.354%
2026-02-18	121.0000	121.0000	121.0000	121.0000	+2.612%	1	227	+15.339%
2026-02-13	117.9200	117.9200	117.9200	117.9200	-3.138%	2	227	+18.351%
2026-02-06	121.7400	121.7400	121.7400	121.7400	-4.965%	2	227	+14.638%
2026-02-05	127.0000	128.1000	127.0000	128.1000	+3.977%	6	229	+8.946%
2026-02-04	123.2000	123.2000	123.2000	123.2000	+3.931%	1	234	+13.279%
2026-02-03	118.5100	118.5400	118.5100	118.5400	+8.852%	2	234	+17.732%
2026-01-30	108.9000	108.9000	108.9000	108.9000	+15.814%	2	233	+28.154%
2026-01-14	94.6300	94.6300	94.0300	94.0300	-8.487%	2	231	+48.421%
2026-01-09	102.7500	102.7500	102.7500	102.7500	-0.926%	1	232	+35.825%
2025-12-31	103.7100	103.7100	103.7100	103.7100	+1.557%	1	232	+34.568%
2025-12-30	102.0700	102.1200	102.0700	102.1200	+0.029%	2	232	+36.663%
2025-12-29	102.0900	102.0900	102.0900	102.0900	+0.137%	5	232	+36.703%
2025-12-26	101.9500	101.9500	101.9500	101.9500	-0.342%	1	227	+36.891%
2025-12-17	102.3000	102.3000	102.3000	102.3000	+5.464%	1	227	+36.422%
2025-12-12	97.0000	97.0000	97.0000	97.0000	-1.523%	5	227	+43.876%
2025-12-02	98.5000	98.5000	98.5000	98.5000	+0.953%	3	227	+41.685%
2025-11-26	97.5700	97.5700	97.5700	97.5700	-2.058%	1	228	+43.036%
2025-11-21	97.8500	99.6200	97.8500	99.6200	+2.892%	6	228	+40.092%
2025-11-20	89.5900	97.4300	89.5900	96.8200	+16.468%	20	232	+44.144%
2025-11-18	82.9800	83.1300	82.9800	83.1300	-3.851%	2	237	+67.882%
2025-11-17	86.4600	86.4600	86.4600	86.4600	+1.123%	1	237	+61.416%
2025-11-14	85.5000	85.5000	85.5000	85.5000	+4.523%	1	237	+63.228%
2025-11-13	79.8600	81.8000	79.8600	81.8000	+10.541%	2	237	+70.611%
2025-11-07	77.1700	77.3900	74.0000	74.0000	+2.365%	3	238	+88.595%
2025-11-06	71.3500	72.2900	71.1000	72.2900	+6.075%	13	236	+93.056%
2025-11-05	68.1500	68.1500	68.1500	68.1500	+1.823%	1	237	+104.784%
2025-11-04	66.0500	66.9300	66.0500	66.9300	+10.628%	11	236	+108.516%
2025-10-29	60.3000	60.5000	60.3000	60.5000	+10.401%	3	235	+130.678%
2025-10-27	55.0000	55.0000	54.8000	54.8000	-8.910%	10	227	+154.672%
2025-10-17	60.1200	60.1600	60.1200	60.1600	+1.502%	5	227	+131.981%
2025-10-16	55.1500	59.2700	55.1500	59.2700	+10.249%	6	229	+135.465%
2025-10-15	53.7600	53.7600	53.7600	53.7600	+4.795%	1	225	+159.598%
2025-10-10	51.3000	51.3000	51.3000	51.3000	+5.360%	1	225	+172.047%
2025-10-09	48.6900	48.6900	48.6900	48.6900	-3.870%	5	224	+186.630%
2025-09-25	50.6500	50.6500	50.6500	50.6500	+11.441%	75	219	+175.538%
2025-09-23	45.4500	45.4500	45.4500	45.4500	-3.298%	8	144	+207.063%
2025-09-10	47.0000	47.0000	47.0000	47.0000	-5.793%	5	144	+196.936%
2025-09-08	48.6200	49.8900	48.6200	49.8900	+6.398%	11	139	+179.735%
2025-09-03	46.8900	46.8900	46.8900	46.8900	0.000%	1	150	+197.633%
2025-08-26	46.8900	46.8900	46.8900	46.8900	+6.787%	19	130	+197.633%
2025-07-21	43.9100	43.9100	43.9100	43.9100	-2.292%	1	130	+217.832%
2025-07-18	44.9400	44.9400	44.9400	44.9400	-2.832%	1	129	+210.547%
2025-07-16	46.2500	46.2500	46.2500	46.2500	+2.165%	1	129	+201.751%
2025-07-15	45.2700	45.2700	45.2700	45.2700	-12.284%	2	129	+208.284%
2025-07-08	51.6100	51.6100	51.6100	51.6100	+0.840%	1	127	+170.413%
2025-06-30	51.2400	51.2400	51.1800	51.1800	-3.251%	16	126	+172.685%
2025-06-27	52.9000	52.9000	52.9000	52.9000	-11.077%	1	126	+163.819%
2025-06-23	58.8900	59.4900	58.8900	59.4900	+0.541%	7	126	+134.594%
2025-06-20	59.1700	59.1700	59.1700	59.1700	+4.173%	20	132	+135.863%
2025-06-11	56.8000	56.8000	56.8000	56.8000	-3.794%	2	132	+145.704%
2025-06-10	59.0400	59.0400	59.0400	59.0400	-7.024%	1	132	+136.382%
2025-05-30	63.4500	63.5000	63.4500	63.5000	+0.970%	4	132	+119.780%
2025-05-28	62.8900	62.8900	62.8900	62.8900	+4.642%	2	132	+121.911%
2025-05-22	58.1000	60.1000	58.1000	60.1000	-6.749%	12	132	+132.213%
2025-05-19	64.8100	64.8100	64.4500	64.4500	-0.555%	2	120	+116.540%
2025-05-16	66.1000	66.1000	64.8100	64.8100	-6.896%	10	121	+115.337%
2025-05-12	70.4400	70.4400	69.0600	69.6100	-1.889%	112	120	+100.488%
2025-05-09	70.3600	70.9500	70.3600	70.9500	+0.212%	4	8	+96.702%
2025-05-08	70.1000	70.8000	70.1000	70.8000	-3.673%	4	8	+97.119%
2025-05-01	73.5000	73.5000	73.5000	73.5000	-10.768%	2	10	+89.878%
2025-04-23	82.3700	82.3700	82.3700	82.3700	-3.094%	1	8	+69.431%
2025-04-17	85.0000	85.0000	85.0000	85.0000	-7.053%	2	8	+64.188%
2025-04-15	90.1500	91.4500	90.1500	91.4500	+1.139%	4	8	+52.608%
2025-04-11	90.4200	90.4200	90.4200	90.4200	-3.716%	2	11	+54.346%
2025-04-09	93.9100	93.9100	93.9100	93.9100	-5.285%	1	12	+48.610%
2025-04-08	89.6200	99.1500	88.0000	99.1500	+8.361%	10	11	+40.756%
2025-04-07	93.7700	93.7700	91.5000	91.5000	+12.685%	7	7	+52.525%
2025-03-31	81.2000	81.2000	81.2000	81.2000	-11.354%	1	2	+71.872%
2025-03-13	91.6000	91.6000	91.6000	91.6000	-6.531%	1	1	+52.358%
2025-03-11	98.0000	98.0000	98.0000	98.0000	-2.000%	1	1	+42.408%
2025-03-10	100.0000	100.0000	100.0000	100.0000	0.000%	1	1	+39.560%