Dark

MSTR20271217P240
MSTR Dec 17 2027 240.00 Put (MSTR271217P00240000)
option OPRA

EOD

Jun 25, 2026

161.78+37.102%(+43.78)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	159.4100	161.7800	159.4100	161.7800	+37.102%	12	122	0.000%
2026-05-28	118.1100	118.1100	118.0000	118.0000	+15.686%	3	119	+37.102%
2026-05-07	102.0000	102.0000	102.0000	102.0000	+2.000%	1	119	+58.608%
2026-05-06	100.2200	100.2200	100.0000	100.0000	-7.493%	2	119	+61.780%
2026-04-27	107.8000	108.1000	107.8000	108.1000	-0.552%	2	119	+49.658%
2026-04-17	109.9600	110.0200	108.5900	108.7000	-17.074%	60	118	+48.832%
2026-03-27	131.0800	131.0800	131.0800	131.0800	+3.156%	1	97	+23.421%
2026-03-05	127.0700	127.0700	127.0700	127.0700	-9.054%	5	97	+27.316%
2026-02-12	139.7200	139.7200	139.7200	139.7200	-6.398%	1	102	+15.789%
2026-02-05	149.2700	149.2700	149.2700	149.2700	+7.365%	5	101	+8.381%
2026-02-04	136.8800	139.0300	136.8800	139.0300	+3.862%	6	96	+16.363%
2026-02-03	129.6100	133.8600	129.4800	133.8600	+8.082%	4	91	+20.858%
2026-02-02	123.8500	123.8500	123.8500	123.8500	-0.121%	1	92	+30.626%
2026-01-30	125.7300	125.7300	123.9900	124.0000	-1.006%	5	93	+30.468%
2026-01-29	123.0000	127.0700	123.0000	125.2600	+10.810%	15	93	+29.155%
2026-01-08	113.0400	113.0400	113.0400	113.0400	-0.807%	1	102	+43.117%
2026-01-05	113.2500	113.9600	113.2500	113.9600	-2.723%	2	100	+41.962%
2025-12-26	116.9300	117.1500	116.9300	117.1500	+2.718%	2	100	+38.096%
2025-12-22	114.0500	114.0500	114.0500	114.0500	-1.503%	4	101	+41.850%
2025-12-17	116.4800	116.4800	115.7900	115.7900	+0.338%	11	101	+39.718%
2025-12-16	115.4000	115.4000	115.4000	115.4000	-1.029%	10	90	+40.191%
2025-12-15	116.6000	116.6000	116.6000	116.6000	+6.601%	1	80	+38.748%
2025-12-04	109.3800	109.3800	109.3800	109.3800	-1.504%	1	80	+47.906%
2025-11-24	111.0500	111.0500	111.0500	111.0500	-0.892%	2	80	+45.682%
2025-11-21	110.4100	112.0500	110.4100	112.0500	+0.331%	6	82	+44.382%
2025-11-20	111.7200	111.7300	111.6800	111.6800	+3.150%	8	81	+44.860%
2025-11-19	105.5100	108.2700	105.5100	108.2700	+5.495%	3	89	+49.423%
2025-11-17	101.1600	102.6300	101.1600	102.6300	+3.667%	12	90	+57.634%
2025-11-14	100.4500	100.4500	98.2500	99.0000	+4.596%	5	88	+63.414%
2025-11-13	91.3400	94.6500	91.3400	94.6500	+12.145%	2	84	+70.924%
2025-11-11	84.4000	84.4000	84.4000	84.4000	+0.584%	1	86	+91.682%
2025-11-10	83.9100	83.9100	83.9100	83.9100	+0.012%	1	86	+92.802%
2025-11-06	82.8300	83.9000	82.8300	83.9000	+4.744%	19	86	+92.825%
2025-11-04	80.1000	80.1000	80.1000	80.1000	+15.186%	1	71	+101.973%
2025-10-22	69.5500	69.5500	69.5400	69.5400	+6.493%	3	70	+132.643%
2025-10-21	65.3000	65.3000	65.3000	65.3000	-4.949%	11	73	+147.749%
2025-10-17	69.6600	69.8500	68.3000	68.7000	+1.104%	26	82	+135.488%
2025-10-16	67.7700	67.9500	67.7100	67.9500	+6.890%	11	75	+138.087%
2025-10-15	63.5700	63.5700	63.5700	63.5700	+0.094%	1	74	+154.491%
2025-10-14	63.3700	63.5100	63.3700	63.5100	+12.967%	5	74	+154.732%
2025-10-09	56.2200	56.2200	56.2200	56.2200	-8.511%	1	72	+187.762%
2025-09-26	61.6000	61.6000	61.4500	61.4500	+15.183%	2	72	+163.271%
2025-09-22	53.3500	53.3500	53.3500	53.3500	+3.391%	20	72	+203.243%
2025-09-18	51.6000	51.6000	51.6000	51.6000	-5.147%	1	92	+213.527%
2025-09-17	54.0000	54.6000	54.0000	54.4000	-4.056%	3	91	+197.390%
2025-09-15	56.7000	56.7000	56.7000	56.7000	0.000%	2	94	+185.326%
2025-09-11	56.7000	56.7000	56.7000	56.7000	+3.751%	1	92	+185.326%
2025-09-10	54.6500	54.6500	54.6500	54.6500	-4.207%	1	91	+196.029%
2025-09-08	57.0500	57.0500	57.0500	57.0500	-0.175%	1	91	+183.576%
2025-09-05	57.6100	57.6100	57.1500	57.1500	+1.294%	2	90	+183.080%
2025-09-03	56.4200	56.4200	56.4200	56.4200	+3.561%	1	90	+186.742%
2025-09-02	54.8300	54.8300	54.4800	54.4800	-3.575%	5	90	+196.953%
2025-08-29	56.5000	56.5000	56.5000	56.5000	+3.102%	3	85	+186.336%
2025-08-26	54.8000	54.8000	54.8000	54.8000	+2.776%	6	85	+195.219%
2025-08-22	53.0000	53.3200	53.0000	53.3200	-1.985%	2	85	+203.413%
2025-08-20	54.4000	54.4000	54.4000	54.4000	-2.683%	1	85	+197.390%
2025-08-19	54.0000	55.9000	54.0000	55.9000	+8.967%	21	84	+189.410%
2025-08-18	51.3000	51.3000	51.3000	51.3000	-1.346%	1	99	+215.361%
2025-08-15	52.0000	52.0000	52.0000	52.0000	+6.470%	1	98	+211.115%
2025-08-13	48.8400	48.8400	48.8400	48.8400	-10.385%	1	97	+231.245%
2025-08-01	54.4500	54.5000	54.4500	54.5000	+5.641%	2	96	+196.844%
2025-07-29	53.0000	53.0000	51.5900	51.5900	+2.483%	31	94	+213.588%
2025-07-25	50.3400	50.3400	50.3400	50.3400	+1.903%	1	125	+221.375%
2025-07-24	49.4000	49.4000	49.4000	49.4000	-4.208%	1	126	+227.490%
2025-07-23	51.5700	51.5700	51.5700	51.5700	+2.770%	1	127	+213.710%
2025-07-21	50.1800	50.1800	50.1800	50.1800	-3.370%	1	126	+222.399%
2025-07-15	51.9300	51.9300	51.9300	51.9300	+0.933%	1	125	+211.535%
2025-07-14	51.4500	51.4500	51.4500	51.4500	-4.136%	1	126	+214.441%
2025-07-11	53.6700	53.6700	53.6700	53.6700	-3.834%	1	125	+201.435%
2025-07-10	55.5800	55.8100	55.5800	55.8100	-12.331%	11	125	+189.876%
2025-07-01	63.6000	63.6600	63.6000	63.6600	+6.100%	2	115	+154.131%
2025-06-30	60.0000	60.0000	60.0000	60.0000	-1.316%	3	115	+169.633%
2025-06-27	60.8000	60.8000	60.8000	60.8000	+2.581%	1	112	+166.086%
2025-06-26	59.2700	59.2700	59.2700	59.2700	-5.995%	1	113	+172.954%
2025-06-25	63.0500	63.0500	63.0500	63.0500	-2.248%	1	112	+156.590%
2025-06-24	65.1000	65.1000	64.4900	64.5000	-3.342%	51	112	+150.822%
2025-06-23	66.7300	66.7300	66.7300	66.7300	-3.206%	50	163	+142.440%
2025-06-20	69.5500	69.5500	68.9400	68.9400	+0.496%	4	117	+134.668%
2025-06-17	68.6000	68.6000	68.6000	68.6000	+0.734%	1	117	+135.831%
2025-06-16	68.1000	68.1000	68.1000	68.1000	-4.595%	1	117	+137.562%
2025-06-05	71.3800	71.3800	71.3800	71.3800	+1.392%	1	118	+126.646%
2025-06-03	70.4000	70.4000	70.4000	70.4000	-9.220%	1	118	+129.801%
2025-05-27	77.5500	77.5500	77.5500	77.5500	+8.234%	1	117	+108.614%
2025-05-23	71.6500	71.6500	71.6500	71.6500	+3.451%	2	117	+125.792%
2025-05-21	69.2600	69.2600	69.2600	69.2600	-8.988%	4	117	+133.584%
2025-05-14	76.1500	76.1500	76.1000	76.1000	-6.362%	8	121	+112.589%
2025-05-09	80.2700	81.2700	80.2700	81.2700	-3.480%	28	121	+99.065%
2025-05-01	84.2000	84.2000	84.2000	84.2000	-7.473%	13	127	+92.138%
2025-04-28	88.9000	91.0000	88.9000	91.0000	+2.362%	25	114	+77.780%
2025-04-25	88.9000	88.9000	88.9000	88.9000	-3.370%	2	89	+81.980%
2025-04-24	92.0000	92.0000	92.0000	92.0000	-3.402%	5	90	+75.848%
2025-04-21	95.2400	95.2400	95.2400	95.2400	-1.357%	30	85	+69.866%
2025-04-16	96.5500	96.5500	96.5500	96.5500	+0.573%	1	55	+67.561%
2025-04-15	96.0000	96.0000	96.0000	96.0000	-1.021%	5	54	+68.521%
2025-04-14	96.9900	96.9900	96.9900	96.9900	-4.818%	1	54	+66.801%
2025-04-11	101.9000	101.9000	101.9000	101.9000	-6.083%	2	53	+58.763%
2025-04-10	101.4100	108.9800	101.4100	108.5000	+11.111%	6	54	+49.106%
2025-04-09	112.5300	112.5300	97.6500	97.6500	-11.429%	3	50	+65.673%
2025-04-08	101.9800	110.2500	101.9800	110.2500	+7.509%	3	50	+46.739%
2025-04-07	106.6900	106.6900	102.5500	102.5500	+0.010%	2	47	+57.757%
2025-04-04	102.0000	102.5400	102.0000	102.5400	+4.207%	4	47	+57.773%
2025-04-03	98.4000	98.4000	98.4000	98.4000	+10.562%	1	46	+64.411%
2025-03-26	89.0000	89.0000	89.0000	89.0000	+2.006%	1	45	+81.775%
2025-03-25	89.0500	89.0500	87.2500	87.2500	-13.503%	15	44	+85.421%
2025-03-18	100.4600	100.8700	100.2900	100.8700	-3.149%	7	31	+60.385%
2025-03-12	104.1500	104.1500	104.1500	104.1500	-5.318%	5	31	+55.334%
2025-03-11	112.7300	113.5800	109.9100	110.0000	-2.844%	14	31	+47.073%
2025-03-10	109.5300	113.2200	109.5300	113.2200	+13.220%	21	22	+42.890%
2025-03-07	100.0000	100.0000	100.0000	100.0000	0.000%	2	1	+61.780%