Dark

MSTR20271217P260
MSTR Dec 17 2027 260.00 Put (MSTR271217P00260000)
option OPRA

EOD

Aug 20, 2026

156.60-2.400%(-3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	156.6000	156.6000	156.6000	156.6000	-2.400%	1	158	0.000%
2026-08-19	159.4600	160.6500	159.4600	160.4500	-2.063%	122	159	-2.400%
2026-08-07	163.8300	163.8300	163.8300	163.8300	-4.350%	1	140	-4.413%
2026-07-10	171.2800	171.2800	171.2800	171.2800	+15.433%	1	141	-8.571%
2026-06-16	148.3800	148.3800	148.3800	148.3800	+20.146%	2	141	+5.540%
2026-05-22	123.5000	123.5000	123.5000	123.5000	+5.483%	2	143	+26.802%
2026-05-07	117.3900	117.3900	117.0800	117.0800	-0.906%	2	143	+33.755%
2026-05-01	120.8500	120.9000	118.1000	118.1500	-7.333%	8	138	+32.543%
2026-04-29	127.4000	127.5000	127.4000	127.5000	+2.041%	2	138	+22.824%
2026-04-21	125.5600	125.5600	124.9500	124.9500	-17.758%	6	136	+25.330%
2026-04-02	151.9300	151.9300	151.9300	151.9300	+0.977%	2	136	+3.074%
2026-03-31	150.4600	150.4600	150.4600	150.4600	+5.431%	2	136	+4.081%
2026-03-20	142.7500	142.7500	142.7100	142.7100	+0.535%	2	135	+9.733%
2026-03-05	141.9500	141.9500	141.9500	141.9500	-6.439%	8	137	+10.321%
2026-02-27	151.7200	151.7200	151.7200	151.7200	+0.563%	2	137	+3.216%
2026-02-20	150.2500	150.8700	150.2500	150.8700	-2.058%	2	139	+3.798%
2026-02-19	154.0400	154.0400	154.0400	154.0400	-0.298%	1	141	+1.662%
2026-02-06	155.7000	155.7000	154.5000	154.5000	-7.302%	2	140	+1.359%
2026-02-05	166.6700	166.6700	166.6700	166.6700	+13.807%	8	139	-6.042%
2026-02-03	146.4500	146.4500	146.4500	146.4500	+2.284%	2	131	+6.931%
2026-02-02	143.1800	143.1800	143.1800	143.1800	+11.641%	1	129	+9.373%
2026-01-07	128.2500	128.2500	128.2500	128.2500	-5.594%	1	128	+22.105%
2025-12-31	135.8500	135.8500	135.8500	135.8500	+2.917%	3	124	+15.274%
2025-12-24	132.0000	132.0000	132.0000	132.0000	-0.422%	1	124	+18.636%
2025-12-23	132.5600	132.5600	132.5600	132.5600	-0.143%	1	124	+18.135%
2025-12-17	132.7500	132.7500	132.7500	132.7500	-0.150%	1	125	+17.966%
2025-12-01	132.9500	132.9500	132.9500	132.9500	+7.582%	1	126	+17.789%
2025-11-28	123.5800	123.5800	123.5800	123.5800	-3.287%	3	127	+26.720%
2025-11-21	129.7700	129.7700	127.7800	127.7800	+1.736%	6	127	+22.554%
2025-11-20	125.6000	125.6000	125.6000	125.6000	+15.760%	5	126	+24.682%
2025-11-18	114.0000	114.0000	108.5000	108.5000	-7.186%	4	131	+44.332%
2025-11-17	116.9100	116.9100	116.9000	116.9000	+3.745%	2	132	+33.961%
2025-11-14	113.8300	113.8300	112.6800	112.6800	+9.271%	15	132	+38.978%
2025-11-12	103.1200	103.1200	103.1200	103.1200	+7.417%	1	144	+51.862%
2025-11-10	96.0000	96.0000	96.0000	96.0000	-7.728%	1	144	+63.125%
2025-11-07	104.2400	104.2400	104.0400	104.0400	+7.813%	8	144	+50.519%
2025-11-06	95.9000	96.9500	95.3000	96.5000	+7.163%	78	136	+62.280%
2025-11-04	90.0500	90.0500	90.0500	90.0500	+5.941%	1	62	+73.903%
2025-11-03	84.0300	85.9500	84.0300	85.0000	-3.552%	10	55	+84.235%
2025-10-30	84.7900	88.1300	84.7900	88.1300	+8.802%	5	55	+77.692%
2025-10-29	79.0000	81.0000	79.0000	81.0000	+7.256%	2	55	+93.333%
2025-10-27	75.5200	75.5200	75.5200	75.5200	-5.835%	1	53	+107.362%
2025-10-23	80.2000	80.2000	80.2000	80.2000	+3.886%	1	53	+95.262%
2025-10-22	77.2000	77.2000	77.2000	77.2000	-1.881%	1	53	+102.850%
2025-10-16	78.7000	78.7000	78.6800	78.6800	+13.274%	7	52	+99.034%
2025-09-26	69.9000	69.9000	69.4600	69.4600	-5.031%	2	53	+125.453%
2025-09-25	69.9500	73.1400	69.9500	73.1400	+18.311%	2	53	+114.110%
2025-09-24	61.8200	61.8200	61.8200	61.8200	-7.316%	1	54	+153.316%
2025-09-10	64.4100	66.7000	64.3500	66.7000	+0.301%	4	54	+134.783%
2025-09-05	66.5000	66.5000	66.5000	66.5000	-2.435%	1	54	+135.489%
2025-09-04	68.8300	68.8300	68.1600	68.1600	+8.190%	4	55	+129.754%
2025-08-27	63.0000	63.0000	63.0000	63.0000	+0.398%	5	55	+148.571%
2025-08-26	62.7500	62.7500	62.7500	62.7500	-0.947%	1	55	+149.562%
2025-08-25	63.3500	63.3500	63.3500	63.3500	-2.313%	3	56	+147.198%
2025-08-20	64.8500	64.8500	64.8500	64.8500	+1.328%	1	53	+141.480%
2025-08-19	63.7500	65.0000	63.7500	64.0000	+4.918%	3	54	+144.688%
2025-08-15	61.0000	61.0000	61.0000	61.0000	+1.379%	1	54	+156.721%
2025-08-14	60.1700	60.1700	60.1700	60.1700	+5.747%	1	53	+160.263%
2025-08-12	56.9000	56.9000	56.9000	56.9000	-8.226%	1	53	+175.220%
2025-08-01	62.0000	62.0000	62.0000	62.0000	+12.217%	1	53	+152.581%
2025-07-31	56.5500	56.5500	55.2500	55.2500	-5.150%	2	53	+183.439%
2025-07-15	58.8000	58.8000	58.2500	58.2500	-2.755%	2	53	+168.841%
2025-07-14	59.9000	59.9000	59.9000	59.9000	-2.443%	1	53	+161.436%
2025-07-11	61.8400	62.1500	61.4000	61.4000	-3.611%	3	53	+155.049%
2025-07-09	66.6300	66.6300	63.7000	63.7000	-7.143%	13	52	+145.840%
2025-07-07	68.6000	68.6000	68.6000	68.6000	-6.857%	1	62	+128.280%
2025-07-01	73.6500	73.6500	73.6500	73.6500	+6.739%	10	62	+112.627%
2025-06-30	69.0000	69.0000	69.0000	69.0000	+0.305%	2	68	+126.957%
2025-06-27	68.8000	68.8000	68.7900	68.7900	-2.688%	2	66	+127.649%
2025-06-25	70.6900	70.6900	70.6900	70.6900	-9.580%	10	64	+121.531%
2025-06-16	78.1800	78.1800	78.1800	78.1800	-2.275%	50	54	+100.307%
2025-06-04	80.0000	80.0000	80.0000	80.0000	-5.056%	10	78	+95.750%
2025-05-23	80.0000	84.2600	80.0000	84.2600	+6.997%	4	78	+85.853%
2025-05-21	78.7500	78.7500	78.7500	78.7500	+0.962%	1	78	+98.857%
2025-05-20	78.0000	78.0000	78.0000	78.0000	-10.345%	3	79	+100.769%
2025-05-15	87.0000	87.0000	87.0000	87.0000	-2.532%	10	76	+80.000%
2025-05-08	89.2600	89.2600	89.2600	89.2600	-6.924%	1	66	+75.443%
2025-05-01	95.9000	95.9000	95.9000	95.9000	-5.050%	1	65	+63.295%
2025-04-28	101.0000	101.0000	101.0000	101.0000	-9.254%	3	65	+55.050%
2025-04-14	111.3000	111.3000	111.3000	111.3000	-0.616%	1	62	+40.701%
2025-04-11	111.9900	111.9900	111.9900	111.9900	-7.446%	2	63	+39.834%
2025-04-10	117.5000	121.0000	117.5000	121.0000	+11.336%	2	62	+29.421%
2025-04-09	117.1300	117.1300	108.6800	108.6800	-11.642%	3	64	+44.093%
2025-04-08	114.7000	123.0000	113.9000	123.0000	+3.015%	4	63	+27.317%
2025-04-07	116.8200	119.9500	116.8200	119.4000	+13.714%	4	60	+31.156%
2025-03-28	105.0000	105.0000	105.0000	105.0000	+6.383%	2	57	+49.143%
2025-03-25	100.0000	100.0000	98.7000	98.7000	-4.268%	6	56	+58.663%
2025-03-24	103.1000	103.1000	103.1000	103.1000	-5.551%	1	59	+51.891%
2025-03-20	108.3100	109.1600	108.3100	109.1600	-4.069%	6	58	+43.459%
2025-03-18	113.7900	113.7900	113.7900	113.7900	-5.214%	1	52	+37.622%
2025-03-12	117.3700	120.0500	116.9000	120.0500	-3.092%	3	51	+30.446%
2025-03-11	124.9300	124.9400	123.8800	123.8800	-3.520%	48	49	+26.413%
2025-03-10	128.5000	128.7500	121.7400	128.4000	0.000%	6	3	+21.963%