Dark

MSTR20271217P230
MSTR Dec 17 2027 230.00 Put (MSTR271217P00230000)
option OPRA

EOD

Jun 26, 2026

153.83+1.324%(+2.01)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	153.8300	153.8300	153.8300	153.8300	+1.324%	2	786	0.000%
2026-06-25	151.8200	151.8200	151.8200	151.8200	+16.319%	2	784	+1.324%
2026-06-05	130.8500	130.8500	130.5200	130.5200	+39.519%	2	785	+17.859%
2026-05-06	93.6000	93.6000	93.5500	93.5500	-4.784%	2	785	+64.436%
2026-05-01	98.1000	98.2500	98.1000	98.2500	-1.652%	2	784	+56.570%
2026-04-24	99.8800	99.9000	99.8800	99.9000	-20.392%	2	784	+53.984%
2026-03-31	125.4600	125.4900	125.4600	125.4900	+7.165%	111	784	+22.583%
2026-03-23	116.9000	117.1000	116.9000	117.1000	-0.349%	2	895	+31.366%
2026-03-19	115.9800	117.5100	115.6500	117.5100	-4.649%	7	894	+30.908%
2026-03-03	124.4900	124.4900	123.2400	123.2400	-2.592%	2	894	+24.821%
2026-02-26	126.5300	126.5300	126.5200	126.5200	-2.901%	2	894	+21.586%
2026-02-23	130.3000	130.3000	130.3000	130.3000	+5.720%	3	894	+18.058%
2026-02-09	124.5500	124.5500	123.2500	123.2500	-5.105%	2	897	+24.811%
2026-02-06	129.8800	129.8800	129.8800	129.8800	-0.612%	1	898	+18.440%
2026-02-04	130.2300	130.6800	130.2300	130.6800	+4.136%	5	898	+17.715%
2026-02-03	124.7500	125.4900	124.7500	125.4900	+5.881%	2	903	+22.583%
2026-02-02	118.5200	118.5200	118.5200	118.5200	+0.671%	1	903	+29.792%
2026-01-30	117.7300	117.7300	117.7300	117.7300	+0.255%	2	904	+30.663%
2026-01-29	118.1900	118.1900	117.4300	117.4300	+7.982%	3	902	+30.997%
2026-01-20	108.7500	108.7500	108.7500	108.7500	-0.866%	700	877	+41.453%
2025-12-30	109.7000	109.7000	109.7000	109.7000	+0.183%	1	210	+40.228%
2025-12-29	109.5000	109.5000	109.5000	109.5000	-0.833%	1	211	+40.484%
2025-12-26	110.4000	110.4200	110.4000	110.4200	+4.733%	20	212	+39.314%
2025-12-22	105.3200	105.4300	105.3200	105.4300	-2.253%	2	226	+45.907%
2025-12-18	108.3900	108.3900	107.8600	107.8600	+1.210%	2	226	+42.620%
2025-12-17	106.5300	106.5700	106.5300	106.5700	-2.274%	2	225	+44.346%
2025-12-15	108.4000	109.0500	108.4000	109.0500	+6.744%	3	226	+41.064%
2025-12-10	102.1600	102.1600	102.1600	102.1600	-1.276%	5	223	+50.578%
2025-12-03	103.4800	103.4800	103.4800	103.4800	+1.600%	1	228	+48.657%
2025-11-28	101.8500	101.8500	101.8500	101.8500	-2.508%	1	229	+51.036%
2025-11-26	104.4700	104.4700	104.4700	104.4700	-1.490%	1	227	+47.248%
2025-11-21	105.3800	106.0500	105.3800	106.0500	+2.712%	10	227	+45.054%
2025-11-20	104.5000	104.5000	103.2500	103.2500	+2.309%	2	229	+48.988%
2025-11-19	100.9200	100.9200	100.9200	100.9200	+14.357%	1	229	+52.428%
2025-11-18	92.0000	92.0000	88.2500	88.2500	-5.362%	4	228	+74.312%
2025-11-17	93.0000	93.5000	91.5000	93.2500	+1.359%	4	228	+64.965%
2025-11-14	91.5000	93.5000	89.5000	92.0000	+6.828%	12	228	+67.207%
2025-11-13	83.0000	86.4000	83.0000	86.1200	+4.350%	26	234	+78.623%
2025-11-12	80.5000	82.5300	80.5000	82.5300	+4.099%	2	214	+86.393%
2025-11-11	79.8000	79.8000	78.6300	79.2800	-0.277%	5	215	+94.034%
2025-11-10	77.0000	80.0000	77.0000	79.5000	+3.046%	7	215	+93.497%
2025-11-06	77.2000	77.2000	77.1500	77.1500	+5.252%	4	214	+99.391%
2025-11-05	73.0000	73.5500	73.0000	73.3000	+1.524%	3	211	+109.864%
2025-11-04	71.8000	72.2000	71.0000	72.2000	+6.176%	6	209	+113.061%
2025-10-30	68.0000	68.0000	68.0000	68.0000	+10.749%	1	206	+126.221%
2025-10-28	60.6600	61.4000	60.6600	61.4000	+1.959%	2	205	+150.537%
2025-10-27	60.2200	60.2200	60.2200	60.2200	-7.154%	1	205	+155.447%
2025-10-23	64.8600	64.8600	64.8600	64.8600	+0.699%	1	205	+137.172%
2025-10-22	63.8000	64.4100	63.8000	64.4100	+5.504%	4	206	+138.829%
2025-10-20	61.0500	61.0500	61.0500	61.0500	-5.290%	1	205	+151.974%
2025-10-17	65.1500	65.1500	64.2700	64.4600	+0.499%	8	204	+138.644%
2025-10-16	62.6800	64.1400	62.6800	64.1400	+20.564%	17	205	+139.835%
2025-10-09	52.6500	53.2000	52.6500	53.2000	+6.400%	11	209	+189.154%
2025-10-07	50.0000	50.0000	50.0000	50.0000	-4.762%	3	197	+207.660%
2025-09-29	52.5000	52.5000	52.5000	52.5000	-5.235%	1	197	+193.010%
2025-09-26	55.4000	55.4000	55.4000	55.4000	+1.187%	1	197	+177.671%
2025-09-25	54.7500	54.7500	54.7500	54.7500	+12.009%	1	198	+180.968%
2025-09-24	49.3500	49.3500	48.8800	48.8800	-0.650%	3	198	+214.709%
2025-09-23	49.2000	49.2000	49.2000	49.2000	-0.606%	11	198	+212.663%
2025-09-22	49.5000	49.5000	49.5000	49.5000	+1.538%	1	204	+210.768%
2025-09-19	48.8000	48.8000	48.7500	48.7500	+2.201%	3	203	+215.549%
2025-09-18	47.7000	47.7000	47.7000	47.7000	-5.169%	1	202	+222.495%
2025-09-17	50.3000	50.3000	50.3000	50.3000	-4.008%	1	202	+205.825%
2025-09-15	52.4000	52.4000	52.4000	52.4000	+0.769%	1	203	+193.569%
2025-09-11	51.7000	52.0000	51.7000	52.0000	-1.571%	11	202	+195.827%
2025-09-10	52.8300	52.8300	52.8300	52.8300	-1.894%	6	191	+191.179%
2025-09-08	53.5000	53.8500	52.5800	53.8500	+0.748%	12	195	+185.664%
2025-09-05	53.4500	53.4500	53.4500	53.4500	+2.967%	1	184	+187.802%
2025-09-03	51.9100	51.9100	51.9100	51.9100	+0.737%	4	185	+196.340%
2025-08-29	51.5300	51.5300	51.5300	51.5300	+1.238%	1	180	+198.525%
2025-08-28	50.9000	50.9000	50.9000	50.9000	+3.266%	25	180	+202.220%
2025-08-22	49.2900	49.2900	49.2900	49.2900	-2.877%	1	180	+212.092%
2025-08-19	50.7500	50.7500	50.7500	50.7500	+9.564%	1	179	+203.113%
2025-08-18	46.3200	46.3200	46.3200	46.3200	+2.252%	20	179	+232.103%
2025-08-07	45.3000	45.3000	45.3000	45.3000	-4.127%	1	159	+239.581%
2025-07-29	47.9400	47.9400	47.2500	47.2500	-0.421%	2	159	+225.566%
2025-07-25	47.4500	47.4500	47.4500	47.4500	+3.490%	1	158	+224.194%
2025-07-24	45.8500	45.8500	45.8500	45.8500	-4.419%	1	159	+235.507%
2025-07-23	47.9700	47.9700	47.9700	47.9700	-0.765%	1	159	+220.680%
2025-07-18	46.0000	48.3400	46.0000	48.3400	+2.307%	2	160	+218.225%
2025-07-16	47.2500	47.2500	47.2500	47.2500	-0.777%	1	160	+225.566%
2025-07-15	48.2000	48.2000	47.6200	47.6200	-1.916%	2	160	+223.037%
2025-07-14	48.5500	48.5500	48.5500	48.5500	-2.549%	1	159	+216.849%
2025-07-11	49.8200	49.8200	49.8200	49.8200	-4.026%	1	160	+208.772%
2025-07-10	51.9100	51.9100	51.9100	51.9100	-0.840%	1	160	+196.340%
2025-07-09	52.3500	52.3500	52.3500	52.3500	-7.345%	1	161	+193.849%
2025-06-30	56.5000	56.5000	56.5000	56.5000	-1.705%	1	160	+172.265%
2025-06-26	57.4800	57.4800	57.4800	57.4800	-9.123%	1	160	+167.624%
2025-06-16	63.2500	63.2500	63.2500	63.2500	+0.636%	1	160	+143.209%
2025-06-11	62.5700	62.8500	62.5700	62.8500	-4.294%	2	159	+144.757%
2025-06-04	65.6700	65.6700	65.6700	65.6700	+0.752%	1	158	+134.247%
2025-06-03	66.6500	66.6500	65.1800	65.1800	-2.088%	2	159	+136.008%
2025-06-02	66.5700	66.5700	66.5700	66.5700	-1.407%	1	161	+131.080%
2025-05-29	67.5200	67.5200	67.5200	67.5200	-0.281%	1	160	+127.829%
2025-05-28	67.7100	67.7100	67.7100	67.7100	-1.641%	1	159	+127.189%
2025-05-27	68.8400	68.8400	68.8400	68.8400	+6.514%	1	159	+123.460%
2025-05-22	64.5500	64.6300	64.5500	64.6300	-5.054%	11	158	+138.016%
2025-05-19	68.0700	68.0700	68.0700	68.0700	-8.533%	1	147	+125.988%
2025-05-12	73.8900	74.4200	73.8900	74.4200	-2.079%	111	147	+106.705%
2025-05-09	76.0000	76.0000	76.0000	76.0000	-5.000%	16	44	+102.408%
2025-05-05	80.0000	80.0000	80.0000	80.0000	+2.171%	2	44	+92.288%
2025-05-02	78.5000	78.5000	78.3000	78.3000	-14.576%	16	44	+96.462%
2025-04-09	102.8000	106.0000	91.6600	91.6600	-12.696%	20	36	+67.827%
2025-04-08	106.7800	106.7800	104.9900	104.9900	+4.312%	2	37	+46.519%
2025-04-07	96.0000	100.6500	96.0000	100.6500	+8.168%	3	36	+52.837%
2025-04-04	93.0500	93.0500	93.0500	93.0500	+6.064%	44	34	+65.320%
2025-04-01	87.7300	87.7300	87.7300	87.7300	-3.029%	2	14	+75.345%
2025-03-20	90.4700	90.4700	90.4700	90.4700	-0.974%	1	12	+70.034%
2025-03-19	91.8200	91.8200	91.3300	91.3600	-3.963%	6	12	+68.378%
2025-03-18	94.5300	95.1300	94.5300	95.1300	-10.877%	5	7	+61.705%
2025-03-11	106.7400	106.7400	106.7400	106.7400	+1.773%	2	3	+44.117%
2025-03-10	104.8800	104.8800	104.8800	104.8800	0.000%	1	1	+46.672%