Dark

MSTR20271217P250
MSTR Dec 17 2027 250.00 Put (MSTR271217P00250000)
option OPRA

EOD

Aug 20, 2026

147.11-7.907%(-12.63)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	146.7500	147.1100	146.7500	147.1100	-7.907%	6	292	0.000%
2026-08-14	159.7400	159.7400	159.7400	159.7400	-2.479%	4	292	-7.907%
2026-06-29	170.2800	170.2800	163.8000	163.8000	+3.691%	14	292	-10.189%
2026-06-24	157.9700	157.9700	157.9700	157.9700	+3.655%	1	289	-6.875%
2026-06-18	152.4000	152.4000	152.4000	152.4000	+2.765%	1	290	-3.471%
2026-06-10	148.3000	148.3000	148.3000	148.3000	+0.440%	1	290	-0.802%
2026-06-08	147.6500	147.6500	147.6500	147.6500	+4.873%	3	291	-0.366%
2026-06-03	140.7900	140.7900	140.7900	140.7900	+5.857%	1	291	+4.489%
2026-06-02	131.0000	133.0000	131.0000	133.0000	+3.101%	2	291	+10.609%
2026-05-28	129.0000	129.0000	129.0000	129.0000	+6.700%	2	291	+14.039%
2026-05-27	120.9000	120.9000	120.9000	120.9000	+5.747%	1	291	+21.679%
2026-05-21	114.3300	114.3300	114.3300	114.3300	+8.751%	5	291	+28.671%
2026-05-11	105.1300	105.1300	105.1300	105.1300	-1.748%	4	291	+39.932%
2026-05-06	107.0000	107.0000	107.0000	107.0000	-3.299%	1	295	+37.486%
2026-05-01	110.5500	110.6500	110.5500	110.6500	-1.302%	6	295	+32.951%
2026-04-22	111.9000	112.1100	111.9000	112.1100	-6.575%	11	295	+31.219%
2026-04-17	120.0000	120.0000	120.0000	120.0000	-5.138%	1	305	+22.592%
2026-04-16	126.5000	126.5000	126.5000	126.5000	-0.394%	1	305	+16.292%
2026-04-15	127.0000	127.0000	127.0000	127.0000	-2.868%	1	305	+15.835%
2026-04-14	130.7500	130.7500	130.7500	130.7500	-3.860%	2	305	+12.512%
2026-04-08	136.0000	136.0000	136.0000	136.0000	-1.805%	1	307	+8.169%
2026-04-06	138.5000	138.5000	138.5000	138.5000	-3.733%	1	307	+6.217%
2026-04-01	143.8700	143.8700	143.8700	143.8700	+3.653%	15	307	+2.252%
2026-03-30	138.8000	138.8000	138.8000	138.8000	-1.097%	1	307	+5.987%
2026-03-27	140.4000	140.4000	140.3400	140.3400	+6.318%	4	307	+4.824%
2026-03-19	132.0000	132.0000	132.0000	132.0000	0.000%	2	307	+11.447%
2026-03-13	132.0000	132.0000	132.0000	132.0000	-2.266%	1	307	+11.447%
2026-03-10	135.0600	135.0600	135.0600	135.0600	-3.134%	1	307	+8.922%
2026-03-06	139.4300	139.4300	139.4300	139.4300	+5.869%	1	307	+5.508%
2026-03-04	132.0400	132.0400	131.7000	131.7000	-6.549%	2	307	+11.701%
2026-02-25	140.9300	140.9300	140.9300	140.9300	-3.611%	1	307	+4.385%
2026-02-19	148.1000	148.1000	146.2100	146.2100	+5.187%	2	307	+0.616%
2026-02-10	139.0000	139.0000	139.0000	139.0000	-3.926%	1	307	+5.835%
2026-02-06	150.7700	150.7700	144.6800	144.6800	-9.626%	2	307	+1.680%
2026-02-05	154.4000	160.0900	154.4000	160.0900	+10.735%	5	306	-8.108%
2026-02-04	142.3800	144.5700	142.3800	144.5700	+0.858%	151	306	+1.757%
2026-02-03	137.8600	143.3400	137.4200	143.3400	+10.474%	4	384	+2.630%
2026-01-30	129.9500	129.9500	129.7500	129.7500	-2.722%	2	385	+13.380%
2026-01-29	130.1500	134.8200	130.1500	133.3800	+6.466%	19	385	+10.294%
2026-01-21	125.2800	125.2800	125.2800	125.2800	+5.295%	1	395	+17.425%
2026-01-16	118.9800	118.9800	118.9800	118.9800	-3.986%	4	399	+23.643%
2026-01-12	123.9200	123.9200	123.9200	123.9200	+1.950%	1	399	+18.714%
2026-01-05	121.5500	121.5500	121.5500	121.5500	-3.055%	2	401	+21.028%
2025-12-29	125.7500	125.7500	125.3800	125.3800	-0.373%	2	401	+17.331%
2025-12-26	125.8500	125.8500	125.8500	125.8500	+0.407%	5	400	+16.893%
2025-12-24	125.3300	125.3400	125.3300	125.3400	+1.473%	100	422	+17.369%
2025-12-23	123.5200	123.5200	123.5200	123.5200	+2.209%	1	422	+19.098%
2025-12-22	120.3200	120.8500	119.9600	120.8500	-2.556%	7	424	+21.729%
2025-12-17	124.0200	124.0200	124.0200	124.0200	-0.225%	10	420	+18.618%
2025-12-16	124.9600	124.9600	124.3000	124.3000	+3.411%	2	410	+18.351%
2025-12-15	120.2000	120.2000	120.2000	120.2000	+2.797%	1	410	+22.388%
2025-12-08	116.9300	116.9300	116.9300	116.9300	-0.949%	1	409	+25.810%
2025-12-05	118.0500	118.0500	118.0500	118.0500	-0.346%	4	409	+24.617%
2025-12-02	118.4600	118.4600	118.4600	118.4600	-9.813%	1	405	+24.185%
2025-12-01	131.3500	131.3500	131.3500	131.3500	+10.797%	3	404	+11.998%
2025-11-24	122.7500	122.7500	118.5500	118.5500	-1.700%	82	407	+24.091%
2025-11-21	120.0200	120.6000	120.0200	120.6000	+1.729%	15	454	+21.982%
2025-11-20	117.2900	119.8400	117.2900	118.5500	+4.422%	29	469	+24.091%
2025-11-19	108.9000	113.5300	108.9000	113.5300	+3.975%	21	485	+29.578%
2025-11-17	108.1600	109.7900	108.1600	109.1900	+2.961%	62	495	+34.728%
2025-11-14	104.7500	106.1500	103.5000	106.0500	+4.472%	28	550	+38.718%
2025-11-13	95.4600	102.5000	95.4600	101.5100	+6.104%	10	550	+44.922%
2025-11-12	95.1100	95.6700	95.0500	95.6700	+5.282%	8	548	+53.768%
2025-11-10	88.7500	92.0800	88.7500	90.8700	-0.066%	14	548	+61.891%
2025-11-07	96.0700	96.3600	90.9300	90.9300	+1.655%	14	559	+61.784%
2025-11-06	86.2800	90.3000	86.2000	89.4500	+7.190%	107	548	+64.461%
2025-11-05	83.4500	83.4500	83.4500	83.4500	-0.855%	1	506	+76.285%
2025-11-04	82.9000	84.1700	82.0600	84.1700	+6.088%	5	505	+74.777%
2025-11-03	78.7900	79.3400	78.7900	79.3400	+3.375%	3	502	+85.417%
2025-10-31	76.7500	76.7500	76.7500	76.7500	-6.208%	1	502	+91.674%
2025-10-30	79.7900	81.8300	79.7900	81.8300	+9.883%	11	502	+79.775%
2025-10-29	74.4800	74.5900	74.3500	74.4700	+6.492%	4	501	+97.543%
2025-10-27	69.9300	69.9300	69.9300	69.9300	-3.412%	2	501	+110.368%
2025-10-24	72.4000	72.4000	72.4000	72.4000	+2.462%	1	501	+103.191%
2025-10-21	70.6600	70.6600	70.6600	70.6600	-5.623%	10	502	+108.194%
2025-10-17	75.1000	75.8500	74.5000	74.8700	+9.235%	79	502	+96.487%
2025-10-15	68.5400	68.5400	68.5400	68.5400	+0.293%	1	450	+114.634%
2025-10-14	67.1500	68.3400	67.1500	68.3400	+6.118%	7	451	+115.262%
2025-10-13	64.5500	64.5500	64.4000	64.4000	+10.939%	5	452	+128.432%
2025-10-07	58.2100	58.2100	58.0500	58.0500	+0.607%	10	451	+153.419%
2025-10-01	57.7000	57.7000	57.7000	57.7000	-13.102%	1	451	+154.957%
2025-09-26	66.4000	66.4000	66.4000	66.4000	+0.181%	1	452	+121.551%
2025-09-25	65.0000	68.1500	64.8000	66.2800	+12.990%	14	452	+121.952%
2025-09-24	58.6600	58.6600	58.6600	58.6600	+2.822%	1	459	+150.784%
2025-09-23	57.2000	57.2000	57.0500	57.0500	+0.264%	201	460	+157.862%
2025-09-22	56.9600	56.9600	56.9000	56.9000	+0.566%	3	261	+158.541%
2025-09-19	55.4000	57.0500	55.4000	56.5800	-5.067%	3	262	+160.004%
2025-09-12	59.6000	59.6000	59.6000	59.6000	-1.079%	1	260	+146.829%
2025-09-11	61.0000	61.5000	60.2500	60.2500	-2.033%	23	261	+144.166%
2025-09-10	61.5000	61.5000	61.5000	61.5000	+0.836%	1	251	+139.203%
2025-09-09	60.9900	60.9900	60.9900	60.9900	-0.571%	5	250	+141.203%
2025-09-08	61.6500	61.6500	61.3400	61.3400	-2.169%	2	245	+139.827%
2025-09-05	62.7000	62.7000	62.7000	62.7000	+0.320%	1	245	+134.625%
2025-09-04	63.4900	63.4900	62.5000	62.5000	+1.792%	6	244	+135.376%
2025-09-03	60.9500	61.9300	60.9500	61.4000	+5.083%	106	242	+139.593%
2025-09-02	58.7500	59.3000	58.2000	58.4300	-4.604%	22	239	+151.771%
2025-08-29	59.9700	61.2500	59.9700	61.2500	+1.240%	9	220	+140.180%
2025-08-28	60.7000	60.7000	60.5000	60.5000	+5.825%	3	220	+143.157%
2025-08-22	57.3300	57.3300	57.1700	57.1700	-6.904%	7	218	+157.320%
2025-08-20	61.4100	61.4100	61.4100	61.4100	+2.658%	2	214	+139.554%
2025-08-19	54.3200	59.9200	54.3200	59.8200	+7.687%	14	212	+145.921%
2025-08-18	55.5500	55.5500	55.5500	55.5500	-2.115%	1	203	+164.824%
2025-08-15	56.7500	56.7500	56.7500	56.7500	+3.938%	1	203	+159.225%
2025-08-14	54.6000	54.6000	54.6000	54.6000	+3.802%	1	203	+169.432%
2025-08-13	51.9100	52.6500	51.9100	52.6000	+0.574%	5	203	+179.677%
2025-08-12	52.5000	53.3000	51.9500	52.3000	+2.029%	11	204	+181.281%
2025-08-11	51.2600	51.2600	51.2600	51.2600	-2.548%	1	207	+186.988%
2025-08-07	52.6000	52.6000	52.6000	52.6000	-9.575%	1	207	+179.677%
2025-08-05	57.0300	58.1700	57.0300	58.1700	-0.564%	3	208	+152.897%
2025-08-01	55.0000	59.5000	55.0000	58.5000	+9.346%	13	209	+151.470%
2025-07-31	52.3500	53.5000	52.3500	53.5000	-0.944%	3	196	+174.972%
2025-07-30	53.5300	54.0100	53.5300	54.0100	-1.352%	4	195	+172.375%
2025-07-29	54.1300	55.0000	54.1300	54.7500	+1.615%	42	194	+168.694%
2025-07-28	53.8800	53.8800	53.8800	53.8800	+0.149%	1	234	+173.033%
2025-07-25	54.0400	54.0400	53.6500	53.8000	+1.109%	3	234	+173.439%
2025-07-24	54.7500	54.7500	53.2100	53.2100	+0.113%	2	232	+176.471%
2025-07-22	53.3000	54.0000	53.1500	53.1500	-4.234%	4	232	+176.783%
2025-07-15	55.5000	55.5000	55.5000	55.5000	0.000%	1	231	+165.063%
2025-07-14	55.7300	55.7300	55.5000	55.5000	-3.141%	7	230	+165.063%
2025-07-11	56.1000	57.8000	56.1000	57.3000	-4.404%	6	224	+156.736%
2025-07-10	59.9400	59.9400	59.9400	59.9400	-4.096%	4	225	+145.429%
2025-07-09	63.4500	63.4500	62.5000	62.5000	-1.575%	2	227	+135.376%
2025-07-08	64.6800	64.6800	63.5000	63.5000	-0.781%	3	228	+131.669%
2025-07-07	64.0000	64.0000	64.0000	64.0000	-1.463%	5	230	+129.859%
2025-07-02	65.7000	65.7000	64.9500	64.9500	+1.342%	2	235	+126.497%
2025-06-30	64.3300	64.3300	64.0900	64.0900	-0.866%	2	235	+129.537%
2025-06-27	67.0000	67.0000	64.5500	64.6500	-1.101%	13	236	+127.548%
2025-06-26	66.6600	66.9000	65.2500	65.3700	-1.164%	4	229	+125.042%
2025-06-25	66.7400	66.7400	66.1400	66.1400	-2.448%	8	229	+122.422%
2025-06-24	68.5500	69.4000	67.8000	67.8000	-4.507%	5	225	+116.976%
2025-06-23	72.3300	72.3300	71.0000	71.0000	-3.598%	51	227	+107.197%
2025-06-20	73.6500	73.6500	73.6500	73.6500	-0.136%	2	238	+99.742%
2025-06-17	72.0000	74.0000	72.0000	73.7500	+1.152%	4	239	+99.471%
2025-06-16	72.9100	72.9100	72.9100	72.9100	-0.123%	50	237	+101.769%
2025-06-13	72.7500	73.0000	72.7500	73.0000	+1.108%	4	187	+101.521%
2025-06-10	72.5700	72.5700	72.2000	72.2000	-3.733%	2	185	+103.753%
2025-06-06	75.0000	75.0000	75.0000	75.0000	-2.724%	2	183	+96.147%
2025-05-29	77.4000	77.4000	77.1000	77.1000	-1.646%	3	182	+90.804%
2025-05-27	78.3800	78.3900	78.3800	78.3900	-2.013%	2	179	+87.664%
2025-05-23	78.3300	80.0000	78.3300	80.0000	+9.319%	16	169	+83.888%
2025-05-21	73.1800	73.1800	73.1800	73.1800	-4.127%	4	169	+101.025%
2025-05-20	76.2000	76.3300	76.2000	76.3300	-1.687%	4	165	+92.729%
2025-05-19	77.6400	77.6400	77.6400	77.6400	-2.926%	1	167	+89.477%
2025-05-16	81.4000	81.4000	79.9800	79.9800	-2.428%	6	168	+83.933%
2025-05-15	82.3400	83.3000	81.9700	81.9700	+0.663%	10	169	+79.468%
2025-05-14	81.4600	87.8600	81.4300	81.4300	-1.951%	10	169	+80.658%
2025-05-13	83.0500	83.0500	83.0500	83.0500	-2.911%	1	169	+77.134%
2025-05-12	86.8200	87.1900	83.5000	85.5400	-0.546%	4	168	+71.978%
2025-05-09	85.0000	86.0100	85.0000	86.0100	+1.188%	4	170	+71.038%
2025-05-08	85.0000	85.0000	85.0000	85.0000	-3.955%	1	168	+73.071%
2025-05-02	88.7600	90.4500	87.1600	88.5000	-0.840%	106	167	+66.226%
2025-05-01	88.5400	89.2500	88.5400	89.2500	-3.357%	3	164	+64.829%
2025-04-29	93.0000	93.0000	92.3500	92.3500	-1.651%	11	161	+59.296%
2025-04-25	96.1700	96.1700	93.9000	93.9000	-6.984%	4	152	+56.667%
2025-04-21	100.9500	100.9500	100.9500	100.9500	-1.599%	30	152	+45.726%
2025-04-16	98.0000	102.5900	98.0000	102.5900	-2.435%	5	122	+43.396%
2025-04-15	105.1500	105.1500	105.1500	105.1500	-4.409%	5	119	+39.905%
2025-04-14	110.0000	110.0000	110.0000	110.0000	-3.509%	1	124	+33.736%
2025-04-10	117.9300	117.9300	114.0000	114.0000	+8.303%	3	125	+29.044%
2025-04-09	123.3700	123.3700	102.9900	105.2600	-12.900%	14	124	+39.759%
2025-04-08	109.2800	120.8500	109.2800	120.8500	+7.902%	13	121	+21.729%
2025-04-07	111.7800	114.0300	111.7800	112.0000	+6.161%	12	130	+31.348%
2025-04-04	104.2300	109.5500	104.2300	105.5000	+0.342%	18	122	+39.441%
2025-04-03	103.5000	105.1400	103.3000	105.1400	+8.537%	5	123	+39.918%
2025-04-02	96.8700	96.8700	96.8700	96.8700	-2.731%	1	121	+51.863%
2025-04-01	101.3600	101.4400	98.4000	99.5900	-3.778%	5	120	+47.716%
2025-03-31	102.5000	103.5000	102.5000	103.5000	+6.514%	2	119	+42.135%
2025-03-26	94.2400	97.1700	94.2400	97.1700	+4.596%	26	119	+51.394%
2025-03-25	92.9600	93.0000	92.5000	92.9000	-3.581%	72	93	+58.353%
2025-03-24	97.5000	98.0000	96.3500	96.3500	-4.320%	5	38	+52.683%
2025-03-21	100.7000	100.7000	100.7000	100.7000	-1.197%	2	38	+46.087%
2025-03-19	105.0000	105.0300	101.9200	101.9200	-4.193%	8	37	+44.339%
2025-03-18	106.1200	106.9000	105.9300	106.3800	-0.328%	13	36	+38.287%
2025-03-17	106.7300	106.7300	106.7300	106.7300	-0.224%	1	25	+37.834%
2025-03-14	110.0500	110.0500	104.1500	106.9700	-2.755%	14	24	+37.525%
2025-03-13	110.0000	110.0000	110.0000	110.0000	-2.655%	1	19	+33.736%
2025-03-12	113.0000	113.0000	113.0000	113.0000	-3.871%	15	19	+30.186%
2025-03-10	111.0000	117.5500	111.0000	117.5500	+11.952%	2	4	+25.147%
2025-03-07	104.6500	105.0000	104.6500	105.0000	0.000%	4	2	+40.105%