Dark

MSTR20271217P270
MSTR Dec 17 2027 270.00 Put (MSTR271217P00270000)
option OPRA

EOD

Aug 20, 2026

165.78-2.471%(-4.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	165.7800	165.7800	165.7800	165.7800	-2.471%	1	164	0.000%
2026-08-19	169.8600	169.9800	169.8600	169.9800	-5.472%	2	163	-2.471%
2026-08-14	177.4000	179.8200	177.4000	179.8200	+2.462%	5	164	-7.808%
2026-08-05	177.4300	177.4300	175.5000	175.5000	-1.404%	8	166	-5.538%
2026-07-29	178.0000	178.0000	178.0000	178.0000	+0.713%	2	163	-6.865%
2026-07-15	176.7400	176.7400	176.7400	176.7400	+7.219%	1	163	-6.201%
2026-06-10	164.8400	164.8400	164.8400	164.8400	+7.304%	1	163	+0.570%
2026-06-02	153.6200	153.6200	153.6200	153.6200	+16.555%	1	163	+7.916%
2026-05-20	131.8000	131.8000	131.8000	131.8000	-0.828%	10	163	+25.781%
2026-05-19	132.9000	132.9000	132.9000	132.9000	+4.358%	1	172	+24.740%
2026-05-15	127.3500	127.3500	127.3500	127.3500	+4.686%	1	172	+30.177%
2026-05-12	121.5500	121.6500	121.5500	121.6500	-1.057%	2	173	+36.276%
2026-05-06	122.9500	122.9500	122.8500	122.9500	-1.687%	40	173	+34.835%
2026-05-04	125.0600	125.0600	125.0600	125.0600	-5.472%	1	153	+32.560%
2026-04-30	133.8500	133.8500	132.3000	132.3000	+0.938%	3	154	+25.306%
2026-04-21	131.0700	131.0700	131.0700	131.0700	-9.918%	10	145	+26.482%
2026-04-14	145.5000	145.6600	145.5000	145.5000	-4.358%	12	145	+13.938%
2026-04-13	152.1300	152.1300	152.1300	152.1300	+1.184%	1	145	+8.973%
2026-03-23	150.1000	150.3500	150.1000	150.3500	+1.588%	2	145	+10.263%
2026-03-13	148.0000	148.0000	148.0000	148.0000	+1.823%	1	145	+12.014%
2026-03-10	145.3500	145.3500	145.3500	145.3500	-6.497%	2	144	+14.056%
2026-03-09	153.9600	155.4500	153.8700	155.4500	-4.073%	30	146	+6.645%
2026-02-24	162.0500	162.0500	162.0500	162.0500	+3.958%	1	139	+2.302%
2026-02-09	157.3400	157.3400	155.5100	155.8800	-2.349%	4	139	+6.351%
2026-02-06	159.6300	159.6300	159.6300	159.6300	-7.739%	2	139	+3.853%
2026-02-05	173.0200	173.0200	173.0200	173.0200	+12.358%	1	139	-4.184%
2026-02-03	153.9900	153.9900	153.9900	153.9900	+4.776%	1	138	+7.656%
2026-01-30	146.9700	146.9700	146.9700	146.9700	+7.868%	1	137	+12.799%
2026-01-23	136.2500	136.2500	136.2500	136.2500	+2.784%	1	137	+21.673%
2026-01-14	132.5900	132.5900	132.5600	132.5600	-7.417%	2	136	+25.060%
2025-12-31	141.2600	143.1800	141.2600	143.1800	+1.922%	2	136	+15.784%
2025-12-30	140.4800	140.4800	140.4800	140.4800	+2.204%	1	136	+18.010%
2025-12-18	137.4500	137.4500	137.4500	137.4500	+1.230%	7	137	+20.611%
2025-11-24	135.0500	135.7800	135.0500	135.7800	+0.318%	39	144	+22.095%
2025-11-21	137.0100	137.0100	135.3500	135.3500	+5.437%	9	168	+22.482%
2025-11-19	128.3700	128.3700	128.3700	128.3700	+10.217%	9	170	+29.142%
2025-11-18	118.0000	118.0000	116.4700	116.4700	-5.807%	39	161	+42.337%
2025-11-17	120.0000	123.6500	119.0000	123.6500	+12.205%	4	124	+34.072%
2025-11-13	110.2000	110.2000	110.2000	110.2000	+0.073%	1	124	+50.436%
2025-11-12	110.1200	110.1200	110.1200	110.1200	+0.383%	1	124	+50.545%
2025-11-07	109.7000	109.7000	109.7000	109.7000	+6.608%	5	124	+51.121%
2025-11-06	101.8000	102.9000	101.8000	102.9000	+6.787%	15	119	+61.108%
2025-11-04	96.3600	96.3600	96.3600	96.3600	+6.358%	1	121	+72.042%
2025-11-03	90.6700	90.6700	90.6000	90.6000	+0.936%	2	120	+82.980%
2025-10-31	89.7600	89.7600	89.7600	89.7600	-4.256%	1	120	+84.693%
2025-10-30	90.5000	93.7500	90.1100	93.7500	+15.257%	7	120	+76.832%
2025-10-21	81.3400	81.3400	81.3400	81.3400	-5.021%	2	119	+103.811%
2025-10-17	85.6400	85.6400	85.6400	85.6400	+36.174%	1	119	+93.578%
2025-10-06	62.8900	62.8900	62.8900	62.8900	-0.301%	1	118	+163.603%
2025-10-02	63.0800	63.0800	63.0800	63.0800	-11.467%	1	118	+162.809%
2025-09-05	71.2500	71.2500	71.2500	71.2500	-1.873%	1	117	+132.674%
2025-09-04	72.9000	73.7500	72.6100	72.6100	+2.268%	7	116	+128.316%
2025-09-02	71.0000	71.0000	71.0000	71.0000	+1.748%	1	118	+133.493%
2025-08-29	69.7800	69.7800	69.7800	69.7800	+2.167%	2	115	+137.575%
2025-08-28	68.4000	68.4000	68.3000	68.3000	+0.812%	25	115	+142.723%
2025-08-27	67.7500	67.7500	67.7500	67.7500	+0.074%	5	90	+144.694%
2025-08-25	67.7000	67.7000	67.7000	67.7000	-1.884%	3	85	+144.874%
2025-08-19	64.5000	69.0100	64.5000	69.0000	+5.472%	6	88	+140.261%
2025-08-15	65.6300	65.6500	65.4200	65.4200	+6.791%	5	85	+153.409%
2025-08-08	61.2600	61.2600	61.2600	61.2600	-7.797%	3	81	+170.617%
2025-08-01	66.4400	66.4400	66.4400	66.4400	+7.161%	3	78	+149.518%
2025-07-16	63.0000	63.0000	62.0000	62.0000	-2.131%	2	81	+167.387%
2025-07-15	63.3500	63.3500	63.3500	63.3500	-1.093%	10	80	+161.689%
2025-07-14	64.0500	64.0500	64.0500	64.0500	-3.684%	1	80	+158.829%
2025-07-11	67.5000	67.5000	66.5000	66.5000	-2.493%	2	80	+149.293%
2025-07-09	71.2200	71.2500	68.2000	68.2000	-7.211%	5	81	+143.079%
2025-07-07	73.5000	73.5000	73.5000	73.5000	-5.405%	1	77	+125.551%
2025-07-01	77.7000	77.7000	77.7000	77.7000	+6.438%	1	78	+113.359%
2025-06-30	73.0000	73.0000	73.0000	73.0000	-2.563%	2	78	+127.096%
2025-06-26	74.4100	74.9200	74.4100	74.9200	-8.645%	2	80	+121.276%
2025-06-10	82.0100	82.0100	82.0100	82.0100	-7.854%	2	80	+102.146%
2025-05-28	89.0000	89.0000	89.0000	89.0000	-0.570%	1	80	+86.270%
2025-05-23	89.5100	89.5100	89.5100	89.5100	-4.878%	2	80	+85.208%
2025-05-12	94.1000	94.1000	94.1000	94.1000	-4.612%	1	80	+76.174%
2025-05-08	98.6500	98.6500	98.6500	98.6500	-1.831%	1	79	+68.049%
2025-05-05	100.4900	100.4900	100.4900	100.4900	-8.212%	1	80	+64.972%
2025-04-28	109.4800	109.4800	109.4800	109.4800	+0.514%	1	79	+51.425%
2025-04-25	108.9200	108.9200	108.9200	108.9200	-7.278%	2	78	+52.203%
2025-04-17	117.4700	117.4700	117.4700	117.4700	+0.833%	1	78	+41.125%
2025-04-14	123.0500	123.0500	116.5000	116.5000	-6.553%	7	78	+42.300%
2025-04-10	124.6700	124.6700	124.6700	124.6700	+3.033%	1	85	+32.975%
2025-04-09	121.0000	121.0000	121.0000	121.0000	-6.491%	15	84	+37.008%
2025-04-08	129.4000	129.4000	129.4000	129.4000	+1.930%	1	89	+28.114%
2025-04-07	124.8700	126.9500	117.5000	126.9500	+5.353%	15	89	+30.587%
2025-04-04	121.0000	121.2000	120.5000	120.5000	+5.730%	30	79	+37.577%
2025-03-31	117.8100	117.8100	113.9700	113.9700	+1.460%	11	64	+45.459%
2025-03-28	110.5800	112.3300	110.5800	112.3300	+4.299%	6	55	+47.583%
2025-03-26	107.7000	107.7000	107.7000	107.7000	+1.863%	1	52	+53.928%
2025-03-25	105.7300	105.7300	105.7300	105.7300	-3.987%	1	51	+56.796%
2025-03-24	110.1200	110.1200	110.1200	110.1200	+0.704%	5	50	+50.545%
2025-03-20	109.3500	109.3500	109.3500	109.3500	-8.016%	20	50	+51.605%
2025-03-18	118.8800	118.8800	118.8800	118.8800	+2.483%	2	30	+39.452%
2025-03-17	116.0000	116.0000	116.0000	116.0000	-0.017%	1	28	+42.914%
2025-03-14	122.4500	122.4500	116.0200	116.0200	-5.251%	22	27	+42.889%
2025-03-13	122.4500	122.4500	122.4500	122.4500	-2.196%	1	22	+35.386%
2025-03-12	125.2000	125.2000	125.2000	125.2000	-6.182%	8	22	+32.412%
2025-03-11	133.4500	133.4500	133.4500	133.4500	+4.741%	9	14	+24.226%
2025-03-10	127.4100	127.4100	127.4100	127.4100	0.000%	5	5	+30.115%