Dark

MSTR20271217P25
MSTR Dec 17 2027 25.00 Put (MSTR271217P00025000)
option OPRA

EOD

Jul 1, 2026

4.35-9.375%(-0.45)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.4000	4.4000	4.2600	4.3500	-9.375%	3	636	0.000%
2026-06-30	4.6000	4.8800	4.6000	4.8000	-5.882%	132	634	-9.375%
2026-06-29	5.1500	5.1500	5.1000	5.1000	-5.556%	33	632	-14.706%
2026-06-26	4.7000	5.4000	4.7000	5.4000	+14.894%	3	618	-19.444%
2026-06-25	3.9700	4.7000	3.9700	4.7000	+14.634%	71	617	-7.447%
2026-06-24	3.4000	4.1000	3.4000	4.1000	+24.242%	14	585	+6.098%
2026-06-22	3.1000	3.3000	3.0500	3.3000	0.000%	3	581	+31.818%
2026-06-18	3.0000	3.3000	3.0000	3.3000	+13.793%	3	571	+31.818%
2026-06-17	2.7000	2.9000	2.7000	2.9000	+5.455%	4	571	+50.000%
2026-06-16	2.8000	2.8000	2.7500	2.7500	-1.786%	4	571	+58.182%
2026-06-15	2.8000	2.8500	2.7500	2.8000	-9.677%	16	567	+55.357%
2026-06-12	3.1000	3.2000	3.0000	3.1000	-4.615%	28	554	+40.323%
2026-06-11	3.2000	3.2500	3.2000	3.2500	-0.307%	4	529	+33.846%
2026-06-10	3.2500	3.3000	3.2500	3.2600	+3.492%	9	526	+33.436%
2026-06-09	3.1000	3.1500	3.1000	3.1500	0.000%	16	518	+38.095%
2026-06-08	3.1000	3.2000	3.1000	3.1500	-1.563%	24	502	+38.095%
2026-06-05	3.2000	3.2000	3.2000	3.2000	+6.312%	1	478	+35.938%
2026-06-04	3.2000	3.2000	3.0100	3.0100	+0.333%	12	477	+44.518%
2026-06-03	2.7000	3.0000	2.7000	3.0000	+30.435%	3	489	+45.000%
2026-06-02	2.3000	2.3000	2.3000	2.3000	+9.524%	1	486	+89.130%
2026-06-01	2.1000	2.1000	2.1000	2.1000	+5.000%	2	485	+107.143%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-4.762%	3	483	+117.500%
2026-05-28	2.1000	2.1000	2.1000	2.1000	+2.439%	1	480	+107.143%
2026-05-26	2.0500	2.0500	2.0500	2.0500	+2.500%	1	479	+112.195%
2026-05-22	2.0000	2.0000	2.0000	2.0000	0.000%	2	478	+117.500%
2026-05-20	2.0000	2.0000	2.0000	2.0000	0.000%	1	477	+117.500%
2026-05-19	2.0000	2.0000	2.0000	2.0000	0.000%	1	475	+117.500%
2026-05-15	2.0000	2.0000	2.0000	2.0000	+2.564%	1	475	+117.500%
2026-05-14	1.9000	2.0000	1.9000	1.9500	+5.405%	4	474	+123.077%
2026-05-12	1.8900	1.8900	1.8300	1.8500	+2.778%	12	470	+135.135%
2026-05-11	1.8000	1.8000	1.8000	1.8000	-15.888%	1	470	+141.667%
2026-05-04	2.1000	2.1400	1.9200	2.1400	+1.905%	11	482	+103.271%
2026-05-01	2.1000	2.1000	2.1000	2.1000	-2.326%	1	480	+107.143%
2026-04-30	2.1000	2.1500	2.1000	2.1500	-4.018%	3	480	+102.326%
2026-04-20	2.3700	2.3700	2.2400	2.2400	-22.759%	2	477	+94.196%
2026-04-14	2.9000	2.9000	2.9000	2.9000	-3.333%	1	478	+50.000%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-4.762%	1	477	+45.000%
2026-04-07	2.9000	3.1500	2.9000	3.1500	-21.053%	10	476	+38.095%
2026-02-17	3.9900	3.9900	3.9900	3.9900	-2.920%	12	470	+9.023%
2026-02-11	4.1100	4.1100	4.1100	4.1100	-17.800%	12	482	+5.839%
2026-02-05	4.2500	5.0500	4.2500	5.0000	+16.279%	74	470	-13.000%
2026-02-04	4.0000	4.3000	4.0000	4.3000	+28.358%	20	478	+1.163%
2026-02-03	3.3500	3.3500	3.3500	3.3500	+11.667%	1	498	+29.851%
2026-02-02	2.9600	3.0200	2.9500	3.0000	-9.091%	24	497	+45.000%
2026-01-29	3.0000	3.3000	3.0000	3.3000	+10.000%	13	473	+31.818%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-4.762%	2	478	+45.000%
2026-01-07	3.1500	3.1500	3.1500	3.1500	-3.077%	12	476	+38.095%
2026-01-06	3.2000	3.2500	3.2000	3.2500	+3.834%	2	476	+33.846%
2026-01-05	3.1500	3.1500	3.1100	3.1300	+1.954%	30	474	+38.978%
2025-12-30	3.0700	3.0700	3.0700	3.0700	-4.658%	1	474	+41.694%
2025-12-23	3.2200	3.2200	3.2200	3.2200	-6.667%	2	474	+35.093%
2025-12-22	3.4500	3.4500	3.4500	3.4500	+4.545%	1	473	+26.087%
2025-12-19	3.3000	3.3000	3.3000	3.3000	-12.000%	2	473	+31.818%
2025-12-16	3.7500	3.7500	3.7500	3.7500	+15.385%	1	475	+16.000%
2025-12-15	3.2500	3.2500	3.2500	3.2500	-1.813%	1	474	+33.846%
2025-12-11	3.5500	3.5500	3.3100	3.3100	+1.846%	61	474	+31.420%
2025-12-10	3.2500	3.2500	3.2500	3.2500	-13.793%	1	417	+33.846%
2025-12-01	3.4000	4.0000	3.3100	3.7700	-1.050%	5	418	+15.385%
2025-11-24	3.8100	3.8100	3.8100	3.8100	-4.030%	1	419	+14.173%
2025-11-21	3.9000	3.9700	3.8500	3.9700	+13.429%	21	420	+9.572%
2025-11-20	3.5000	3.5000	3.5000	3.5000	0.000%	1	432	+24.286%
2025-11-19	2.9000	3.5000	2.8100	3.5000	+15.512%	9	431	+24.286%
2025-11-17	3.0000	3.0300	3.0000	3.0300	+1.000%	2	423	+43.564%
2025-11-14	3.0000	3.0000	3.0000	3.0000	+20.968%	1	423	+45.000%
2025-11-13	2.7000	2.7900	2.4800	2.4800	+5.983%	3	424	+75.403%
2025-11-12	2.3400	2.3400	2.3400	2.3400	-13.333%	2	421	+85.897%
2025-11-11	2.7000	2.7000	2.7000	2.7000	+8.000%	1	421	+61.111%
2025-11-10	2.5000	2.5000	2.5000	2.5000	0.000%	1	421	+74.000%
2025-11-07	2.7800	2.7800	2.4500	2.5000	+4.167%	9	420	+74.000%
2025-11-06	2.4000	2.4000	2.4000	2.4000	+1.266%	1	411	+81.250%
2025-11-05	2.3700	2.3700	2.3700	2.3700	+10.233%	1	411	+83.544%
2025-11-04	2.2700	2.2700	2.1000	2.1500	0.000%	4	411	+102.326%
2025-10-30	2.1500	2.1500	2.1500	2.1500	+3.365%	1	409	+102.326%
2025-10-16	2.0800	2.0800	2.0800	2.0800	+4.000%	1	408	+109.135%
2025-10-15	2.0000	2.0000	2.0000	2.0000	-3.382%	2	407	+117.500%
2025-10-14	2.0700	2.0700	2.0700	2.0700	+0.976%	5	405	+110.145%
2025-10-13	2.0000	2.0500	2.0000	2.0500	+13.889%	2	410	+112.195%
2025-10-10	2.1000	2.1000	1.8000	1.8000	+2.857%	17	408	+141.667%
2025-10-09	1.7500	1.7500	1.7500	1.7500	-12.500%	1	416	+148.571%
2025-10-07	2.0000	2.0000	1.7600	2.0000	+11.111%	6	413	+117.500%
2025-10-06	1.8000	1.8000	1.8000	1.8000	-9.548%	1	413	+141.667%
2025-09-30	1.9300	1.9900	1.9300	1.9900	-5.238%	2	412	+118.593%
2025-09-26	2.1000	2.1000	2.1000	2.1000	0.000%	5	412	+107.143%
2025-09-25	2.1000	2.1000	2.1000	2.1000	+7.692%	1	407	+107.143%
2025-09-18	1.9600	2.1600	1.9500	1.9500	-6.250%	27	406	+123.077%
2025-09-16	2.0500	2.0900	2.0500	2.0800	+1.463%	13	431	+109.135%
2025-09-08	2.0500	2.0500	2.0500	2.0500	-6.393%	7	418	+112.195%
2025-09-05	2.1900	2.1900	2.1900	2.1900	+0.459%	1	413	+98.630%
2025-09-04	2.1000	2.1800	2.0700	2.1800	+5.825%	14	412	+99.541%
2025-09-03	2.0500	2.0600	2.0500	2.0600	-1.905%	3	401	+111.165%
2025-09-02	2.2000	2.2000	2.0500	2.1000	0.000%	5	398	+107.143%
2025-08-29	2.1000	2.1000	2.1000	2.1000	0.000%	1	392	+107.143%
2025-08-28	1.9700	2.1000	1.9700	2.1000	-2.326%	2	392	+107.143%
2025-08-27	2.1000	2.1500	2.1000	2.1500	+4.369%	4	390	+102.326%
2025-08-26	2.0500	2.0900	2.0500	2.0600	-4.186%	7	386	+111.165%
2025-08-25	2.1000	2.1500	2.1000	2.1500	+7.500%	7	381	+102.326%
2025-08-22	2.0000	2.0000	2.0000	2.0000	-6.977%	1	374	+117.500%
2025-08-19	2.1000	2.1500	2.1000	2.1500	+9.137%	13	373	+102.326%
2025-08-18	2.1000	2.1000	1.9700	1.9700	-1.500%	9	386	+120.812%
2025-08-15	2.0000	2.0000	2.0000	2.0000	0.000%	54	393	+117.500%
2025-08-11	2.0000	2.0000	2.0000	2.0000	-8.676%	1	447	+117.500%
2025-08-07	2.1900	2.1900	2.1900	2.1900	-6.009%	1	447	+98.630%
2025-08-06	2.3300	2.3300	2.3300	2.3300	+16.500%	1	446	+86.695%
2025-07-24	2.0000	2.0000	2.0000	2.0000	-4.306%	25	445	+117.500%
2025-07-23	2.0000	2.0900	2.0000	2.0900	+9.424%	27	470	+108.134%
2025-07-22	1.6700	1.9100	1.6700	1.9100	+9.143%	30	493	+127.749%
2025-07-21	1.7500	1.7500	1.7500	1.7500	-14.634%	155	464	+148.571%
2025-07-17	2.1300	2.1300	2.0500	2.0500	-4.651%	2	419	+112.195%
2025-07-16	2.1000	2.4000	2.1000	2.1500	-8.511%	32	419	+102.326%
2025-07-15	2.3500	2.3500	2.3500	2.3500	-5.622%	8	411	+85.106%
2025-07-14	2.4900	2.4900	2.4900	2.4900	-8.118%	3	411	+74.699%
2025-07-09	2.7100	2.7100	2.7100	2.7100	+7.115%	2	408	+60.517%
2025-07-08	2.5300	2.5300	2.5300	2.5300	-2.692%	1	406	+71.937%
2025-07-03	2.6000	2.6000	2.6000	2.6000	-13.333%	1	404	+67.308%
2025-07-01	2.3600	3.0000	2.3600	3.0000	0.000%	62	404	+45.000%
2025-06-30	2.9000	3.0000	2.9000	3.0000	+1.695%	5	342	+45.000%
2025-06-27	2.9300	2.9500	2.9300	2.9500	-3.279%	3	337	+47.458%
2025-06-24	2.9000	3.0500	2.9000	3.0500	+1.667%	4	334	+42.623%
2025-06-20	3.0000	3.0000	3.0000	3.0000	-6.250%	100	332	+45.000%
2025-06-10	3.2000	3.2000	3.2000	3.2000	+1.587%	1	282	+35.938%
2025-06-09	3.1500	3.1500	3.1500	3.1500	-1.563%	9	281	+38.095%
2025-06-04	3.2000	3.2000	3.2000	3.2000	0.000%	1	271	+35.938%
2025-06-03	3.2000	3.2000	3.1000	3.2000	0.000%	33	271	+35.938%
2025-06-02	3.1000	3.2000	3.1000	3.2000	-1.538%	45	248	+35.938%
2025-05-30	3.2500	3.2500	3.2500	3.2500	+5.863%	126	203	+33.846%
2025-05-29	3.2500	3.2500	3.0700	3.0700	+13.704%	39	140	+41.694%
2025-05-27	2.7000	2.7000	2.7000	2.7000	0.000%	101	101	+61.111%