Dark

MSTR20271217P280
MSTR Dec 17 2027 280.00 Put (MSTR271217P00280000)
option OPRA

EOD

Jul 1, 2026

189.00-0.772%(-1.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	189.0000	189.0000	189.0000	189.0000	-0.772%	1	107	0.000%
2026-06-24	190.4700	190.4700	190.4700	190.4700	+11.223%	1	108	-0.772%
2026-06-11	171.2500	171.2500	171.2500	171.2500	+6.103%	1	107	+10.365%
2026-06-03	166.0500	166.0500	161.4000	161.4000	+7.600%	2	106	+17.100%
2026-06-01	150.0000	150.0000	150.0000	150.0000	+12.621%	7	106	+26.000%
2026-05-07	133.2200	133.2200	133.1900	133.1900	+1.983%	2	113	+41.903%
2026-05-06	130.7500	130.7500	130.5500	130.6000	-4.357%	10	113	+44.717%
2026-04-22	136.5500	136.5500	136.5500	136.5500	-2.950%	1	109	+38.411%
2026-04-17	140.7000	140.7000	140.7000	140.7000	-14.207%	1	110	+34.328%
2026-04-06	164.0000	164.0000	164.0000	164.0000	-2.601%	22	109	+15.244%
2026-03-30	167.4200	168.3800	167.4200	168.3800	+1.391%	5	87	+12.246%
2026-03-27	166.0700	166.0700	166.0700	166.0700	+3.149%	2	82	+13.807%
2026-03-19	161.0000	161.0000	161.0000	161.0000	+5.229%	30	80	+17.391%
2026-03-17	153.0000	153.0000	153.0000	153.0000	-3.482%	1	110	+23.529%
2026-03-10	158.5200	158.5200	158.5200	158.5200	-6.207%	30	109	+19.228%
2026-02-27	168.9700	169.0100	168.9700	169.0100	+2.542%	2	79	+11.828%
2026-02-09	164.5600	164.8200	164.5600	164.8200	-2.887%	3	79	+14.671%
2026-02-04	169.7200	169.7200	169.7200	169.7200	+2.087%	1	78	+11.360%
2026-02-03	163.2500	168.0000	163.2500	166.2500	+4.989%	32	79	+13.684%
2026-02-02	158.3500	158.3500	158.3500	158.3500	+2.023%	1	109	+19.356%
2026-01-30	155.2100	155.2100	155.2100	155.2100	-0.615%	1	110	+21.771%
2026-01-29	156.1700	156.1700	156.1700	156.1700	+3.369%	1	109	+21.022%
2025-12-31	151.0700	151.0800	151.0700	151.0800	+4.960%	2	111	+25.099%
2025-12-22	143.9400	143.9400	143.9400	143.9400	-0.977%	2	111	+31.305%
2025-12-18	145.3600	145.3600	145.3600	145.3600	+1.686%	4	111	+30.022%
2025-12-11	142.9500	142.9500	142.9500	142.9500	-6.569%	1	112	+32.214%
2025-12-01	151.2700	153.0000	151.2700	153.0000	+8.835%	3	112	+23.529%
2025-11-24	145.2200	145.2200	140.5800	140.5800	-1.727%	4	112	+34.443%
2025-11-21	146.1500	146.1500	143.0500	143.0500	+1.095%	6	112	+32.122%
2025-11-20	141.5600	141.5600	141.5000	141.5000	+3.036%	2	116	+33.569%
2025-11-19	129.7400	137.9900	129.7400	137.3300	+12.566%	13	116	+37.625%
2025-11-18	122.0500	122.0500	122.0000	122.0000	-1.613%	20	125	+54.918%
2025-11-14	127.1900	129.4000	124.0000	124.0000	+6.128%	5	145	+52.419%
2025-11-13	116.8400	116.8400	116.8400	116.8400	+2.106%	1	146	+61.760%
2025-11-12	114.5000	114.5000	114.4300	114.4300	+2.868%	2	147	+65.166%
2025-11-11	110.4000	111.2400	110.4000	111.2400	-1.818%	2	147	+69.903%
2025-11-07	113.8000	114.2500	113.2500	113.3000	+3.660%	38	147	+66.814%
2025-11-06	109.0000	109.3500	108.7500	109.3000	+15.198%	30	131	+72.919%
2025-10-31	94.8800	94.8800	94.8800	94.8800	-5.498%	1	109	+99.199%
2025-10-30	96.5300	100.4000	96.4100	100.4000	+9.356%	8	110	+88.247%
2025-10-29	91.8100	91.8100	91.8100	91.8100	+0.724%	2	116	+105.860%
2025-10-23	93.2600	93.2600	91.1500	91.1500	+5.012%	2	114	+107.351%
2025-10-20	86.8000	86.8000	86.8000	86.8000	-4.981%	4	114	+117.742%
2025-10-17	91.3500	91.3500	91.3500	91.3500	-0.588%	1	118	+106.897%
2025-10-16	89.9300	91.8900	89.3000	91.8900	+12.873%	34	119	+105.681%
2025-10-13	82.9000	82.9000	81.4100	81.4100	+1.763%	16	93	+132.158%
2025-10-10	80.0000	80.0000	80.0000	80.0000	+5.263%	1	78	+136.250%
2025-10-09	76.7500	76.9000	76.0000	76.0000	+12.961%	7	79	+148.684%
2025-10-06	67.2800	67.2800	67.2800	67.2800	-17.901%	1	75	+180.916%
2025-09-26	81.0000	81.9500	81.0000	81.9500	-0.667%	2	74	+130.628%
2025-09-25	78.6200	82.6000	78.6200	82.5000	+18.026%	4	76	+129.091%
2025-09-19	68.6400	69.9000	68.1000	69.9000	-5.285%	7	76	+170.386%
2025-09-17	73.8000	73.8000	73.8000	73.8000	-2.031%	2	75	+156.098%
2025-09-08	75.3300	75.3300	75.3300	75.3300	-4.063%	1	73	+150.896%
2025-09-04	78.5200	78.5200	78.5200	78.5200	+5.184%	2	73	+140.703%
2025-08-29	74.6500	74.6500	74.6500	74.6500	+0.242%	2	71	+153.182%
2025-08-28	74.4700	74.4700	74.4700	74.4700	+3.431%	1	71	+153.793%
2025-08-27	72.0000	72.0000	72.0000	72.0000	-0.552%	5	72	+162.500%
2025-08-25	72.4000	72.4000	72.4000	72.4000	-1.777%	3	67	+161.050%
2025-08-19	71.5000	73.7400	71.5000	73.7100	+7.732%	17	66	+156.410%
2025-08-15	69.9700	70.2800	68.4200	68.4200	-1.056%	5	54	+176.235%
2025-08-14	69.1500	69.1500	69.1500	69.1500	+8.898%	1	53	+173.319%
2025-08-13	63.5000	63.5000	63.5000	63.5000	-0.936%	10	52	+197.638%
2025-08-12	64.1000	64.1000	64.1000	64.1000	0.000%	1	43	+194.852%
2025-08-11	64.1000	64.1000	64.1000	64.1000	-10.287%	2	43	+194.852%
2025-08-05	71.4500	71.4500	71.4500	71.4500	+2.071%	1	45	+164.521%
2025-08-01	69.9900	70.0000	69.9900	70.0000	+6.238%	4	46	+170.000%
2025-07-30	65.8900	65.8900	65.8900	65.8900	-2.903%	1	45	+186.842%
2025-07-29	67.6500	68.0000	67.6500	67.8600	+3.777%	5	45	+178.515%
2025-07-28	65.3900	65.3900	65.3900	65.3900	-1.993%	1	42	+189.035%
2025-07-22	66.7200	66.7200	66.7200	66.7200	-1.911%	1	42	+183.273%
2025-07-14	68.0200	68.0200	68.0200	68.0200	-9.307%	1	43	+177.859%
2025-07-09	75.0000	75.0000	75.0000	75.0000	-4.092%	20	42	+152.000%
2025-07-03	78.2000	78.2000	78.2000	78.2000	-4.167%	2	28	+141.688%
2025-07-02	81.2500	81.6000	81.2500	81.6000	+3.949%	2	28	+131.618%
2025-06-30	78.5000	78.5000	78.5000	78.5000	-0.959%	1	27	+140.764%
2025-06-26	80.0000	80.0000	79.2600	79.2600	-3.951%	2	28	+138.456%
2025-06-24	82.5200	82.5200	82.5200	82.5200	-5.874%	1	27	+129.035%
2025-06-11	87.6700	87.6700	87.6700	87.6700	+0.194%	1	26	+115.581%
2025-06-09	87.5000	87.5000	87.5000	87.5000	-3.740%	2	25	+116.000%
2025-06-06	90.9000	90.9000	90.9000	90.9000	+0.387%	2	27	+107.921%
2025-06-05	90.5500	90.5500	90.5500	90.5500	+2.863%	1	27	+108.724%
2025-05-22	88.0300	88.0300	88.0300	88.0300	-3.264%	1	27	+114.700%
2025-05-20	91.5000	91.5000	91.0000	91.0000	-5.748%	2	26	+107.692%
2025-05-14	96.5500	96.5500	96.5500	96.5500	-4.886%	1	25	+95.753%
2025-05-08	102.8000	102.8000	100.4900	101.5100	-4.145%	3	24	+86.189%
2025-05-05	107.7000	107.7000	105.9000	105.9000	-1.203%	2	24	+78.470%
2025-05-01	108.1000	108.1000	107.1900	107.1900	-6.220%	2	22	+76.322%
2025-04-25	114.3000	114.3000	114.3000	114.3000	-2.140%	2	22	+65.354%
2025-04-24	115.8000	116.8000	115.8000	116.8000	-2.504%	7	22	+61.815%
2025-04-22	119.8000	119.8000	119.8000	119.8000	-2.284%	1	23	+57.763%
2025-04-14	123.2500	123.2500	122.6000	122.6000	-3.616%	10	23	+54.160%
2025-04-11	127.2000	127.2000	127.2000	127.2000	-8.489%	20	20	+48.585%
2025-04-10	128.1300	139.0000	128.1300	139.0000	+12.999%	12	30	+35.971%
2025-04-09	127.0000	127.0000	123.0100	123.0100	-6.399%	7	28	+53.646%
2025-04-07	133.4200	133.4200	131.2300	131.4200	+5.389%	11	32	+43.814%
2025-04-04	126.0000	126.0000	124.7000	124.7000	+2.490%	10	27	+51.564%
2025-04-03	121.5700	121.6700	121.5700	121.6700	-0.872%	2	22	+55.338%
2025-03-31	123.1700	123.1700	122.7400	122.7400	+1.037%	2	21	+53.984%
2025-03-28	117.7600	121.4800	117.7600	121.4800	+6.861%	14	19	+55.581%
2025-03-26	114.6500	114.6500	113.6800	113.6800	+1.718%	3	15	+66.256%
2025-03-25	110.0000	111.7600	110.0000	111.7600	-4.479%	6	13	+69.112%
2025-03-24	117.0000	117.0000	117.0000	117.0000	-0.789%	2	7	+61.538%
2025-03-21	118.0000	118.0000	117.9300	117.9300	-3.573%	6	9	+60.265%
2025-03-19	123.0000	123.0000	121.6000	122.3000	-4.825%	4	7	+54.538%
2025-03-18	128.5000	128.5000	128.5000	128.5000	+2.081%	1	6	+47.082%
2025-03-17	125.8800	125.8800	125.8800	125.8800	+0.995%	1	5	+50.143%
2025-03-14	124.6400	124.6400	124.6400	124.6400	-10.908%	2	4	+51.637%
2025-03-11	139.9000	139.9000	139.9000	139.9000	+0.029%	1	4	+35.096%
2025-03-10	135.7100	139.8600	135.7100	139.8600	+10.039%	2	4	+35.135%
2025-03-07	127.1000	127.1000	127.1000	127.1000	0.000%	4	2	+48.702%