Dark

MSTR20271217P290
MSTR Dec 17 2027 290.00 Put (MSTR271217P00290000)
option OPRA

EOD

Aug 19, 2026

188.50-4.908%(-9.73)170

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	188.1300	188.5400	188.1300	188.5000	-4.908%	170	139	0.000%
2026-08-14	198.8700	198.8700	198.2300	198.2300	-0.806%	15	70	-4.908%
2026-08-03	199.8800	199.8800	199.8400	199.8400	+1.633%	3	73	-5.675%
2026-07-28	196.6300	196.6300	196.6300	196.6300	-1.221%	14	76	-4.135%
2026-07-16	199.0600	199.0600	199.0600	199.0600	+1.102%	1	62	-5.305%
2026-07-15	196.8900	196.8900	196.8900	196.8900	+1.057%	5	62	-4.261%
2026-07-02	194.8300	194.8300	194.8300	194.8300	-5.975%	12	62	-3.249%
2026-06-29	207.2100	207.2100	207.2100	207.2100	-0.461%	12	62	-9.029%
2026-06-25	208.1700	208.1700	208.1700	208.1700	+5.939%	1	50	-9.449%
2026-06-24	196.5000	196.5000	196.5000	196.5000	+5.964%	1	50	-4.071%
2026-06-09	185.4400	185.4400	185.4400	185.4400	+30.822%	1	50	+1.650%
2026-05-07	141.1900	141.7500	141.1900	141.7500	+2.384%	2	50	+32.981%
2026-05-06	138.5500	138.6000	138.3500	138.4500	-21.268%	12	49	+36.150%
2026-03-30	174.6000	175.8500	174.6000	175.8500	+4.673%	3	46	+7.194%
2026-03-20	168.0000	168.0000	168.0000	168.0000	-3.901%	10	46	+12.202%
2026-02-20	174.8200	174.8200	174.8200	174.8200	-2.699%	1	52	+7.825%
2026-02-19	179.6700	179.6700	179.6700	179.6700	+3.934%	1	52	+4.915%
2026-02-09	172.4000	172.8800	172.4000	172.8700	-2.079%	28	52	+9.041%
2026-02-06	175.9000	176.7800	175.9000	176.5400	-8.755%	5	57	+6.775%
2026-02-05	190.4200	193.4800	190.4200	193.4800	+8.453%	3	57	-2.574%
2026-02-04	178.4000	178.4000	178.4000	178.4000	+3.751%	2	56	+5.661%
2026-02-03	170.8000	171.9500	170.8000	171.9500	+3.057%	3	56	+9.625%
2026-02-02	166.8500	166.8500	166.8500	166.8500	-0.388%	1	55	+12.976%
2026-01-29	167.5000	167.5000	167.5000	167.5000	+5.379%	1	55	+12.537%
2025-12-31	158.9500	158.9500	158.9500	158.9500	+3.034%	1	55	+18.591%
2025-12-23	154.2700	154.2700	154.2700	154.2700	+1.527%	1	55	+22.188%
2025-12-22	151.9500	151.9500	151.9500	151.9500	+5.156%	10	55	+24.054%
2025-12-10	144.5000	144.5000	144.5000	144.5000	-7.744%	2	55	+30.450%
2025-12-01	156.6300	156.6300	156.6300	156.6300	+2.399%	3	55	+20.347%
2025-11-26	152.9600	152.9600	152.9600	152.9600	+1.191%	1	56	+23.235%
2025-11-25	151.1600	151.1600	151.1600	151.1600	+1.935%	1	56	+24.702%
2025-11-24	153.2500	153.2500	148.2900	148.2900	-1.671%	5	56	+27.116%
2025-11-21	150.8100	150.8100	150.8100	150.8100	+3.799%	5	56	+24.992%
2025-11-19	140.6200	145.2900	140.6200	145.2900	+8.207%	3	58	+29.741%
2025-11-18	134.2700	134.2700	134.2700	134.2700	+0.803%	1	57	+40.389%
2025-11-14	133.2000	133.2000	133.2000	133.2000	+6.526%	1	58	+41.517%
2025-11-07	125.2400	125.2400	125.0400	125.0400	+7.183%	8	57	+50.752%
2025-11-06	116.7600	116.7600	116.6600	116.6600	+13.339%	8	65	+61.581%
2025-10-30	102.9300	102.9300	102.9300	102.9300	+9.477%	1	62	+83.134%
2025-10-28	92.1000	94.1200	92.1000	94.0200	+2.307%	4	62	+100.489%
2025-10-27	91.9000	91.9000	91.9000	91.9000	-5.277%	1	60	+105.114%
2025-10-22	97.5700	97.5700	97.0200	97.0200	+5.940%	11	60	+94.290%
2025-10-21	91.5800	91.5800	91.5800	91.5800	-0.855%	1	60	+105.831%
2025-10-20	92.3700	92.3700	92.3700	92.3700	-4.478%	1	60	+104.071%
2025-10-17	97.3400	97.3400	96.6000	96.7000	-1.357%	13	60	+94.933%
2025-10-16	95.8000	98.0300	95.2900	98.0300	+11.906%	3	54	+92.288%
2025-10-13	87.6000	87.6000	87.6000	87.6000	+21.667%	1	54	+115.183%
2025-10-02	72.0000	72.0000	72.0000	72.0000	-5.176%	4	55	+161.806%
2025-10-01	75.9300	75.9300	75.9300	75.9300	-13.223%	1	59	+148.255%
2025-09-25	88.5000	89.0500	87.5000	87.5000	+7.891%	3	60	+115.429%
2025-09-15	81.1000	81.1000	81.1000	81.1000	+0.708%	1	59	+132.429%
2025-09-09	80.5300	80.5300	80.5300	80.5300	-1.661%	1	58	+134.074%
2025-09-08	81.8900	81.8900	81.8900	81.8900	-0.195%	1	57	+130.187%
2025-09-05	82.0500	82.0500	82.0500	82.0500	-2.030%	1	57	+129.738%
2025-09-04	83.3900	83.7500	83.3900	83.7500	+6.214%	4	58	+125.075%
2025-09-02	78.8500	78.8500	78.8500	78.8500	+1.090%	2	57	+139.062%
2025-08-27	78.0000	78.0000	78.0000	78.0000	+0.645%	10	57	+141.667%
2025-08-26	77.5000	77.5000	77.5000	77.5000	-0.920%	5	57	+143.226%
2025-08-25	77.3100	78.2200	77.3100	78.2200	+4.530%	3	52	+140.987%
2025-08-22	74.8300	74.8300	74.8300	74.8300	-4.736%	1	53	+151.904%
2025-08-21	78.6100	78.6100	78.5500	78.5500	+0.242%	2	54	+139.975%
2025-08-19	76.5000	78.3600	76.5000	78.3600	+7.254%	7	53	+140.556%
2025-08-15	74.5000	75.0600	73.0600	73.0600	-3.398%	36	49	+158.007%
2025-08-05	76.0500	76.0500	75.6300	75.6300	-3.889%	2	41	+149.240%
2025-08-04	78.6900	78.6900	78.6900	78.6900	+4.920%	1	42	+139.548%
2025-08-01	75.0000	75.0000	75.0000	75.0000	+3.448%	1	42	+151.333%
2025-07-29	72.5000	72.5000	72.5000	72.5000	+0.694%	1	41	+160.000%
2025-07-23	71.4500	72.0000	71.4500	72.0000	+3.926%	2	40	+161.806%
2025-07-17	69.2800	69.2800	69.2800	69.2800	-7.627%	1	40	+172.084%
2025-07-11	75.0000	75.0000	75.0000	75.0000	-2.597%	1	40	+151.333%
2025-07-10	77.0000	77.0000	77.0000	77.0000	-5.405%	10	39	+144.805%
2025-07-03	81.4000	81.4000	81.4000	81.4000	-4.145%	1	31	+131.572%
2025-06-26	84.9200	84.9200	84.9200	84.9200	-9.756%	1	38	+121.974%
2025-06-17	94.1000	94.1000	94.1000	94.1000	+1.763%	3	39	+100.319%
2025-06-11	92.4700	92.4700	92.4700	92.4700	-0.032%	1	37	+103.850%
2025-06-09	92.5000	92.5000	92.5000	92.5000	-6.707%	1	36	+103.784%
2025-05-27	99.1500	99.1500	99.1500	99.1500	+3.670%	1	37	+90.116%
2025-05-20	98.1000	98.1000	95.6400	95.6400	-5.662%	9	36	+97.093%
2025-05-16	101.6000	101.6000	101.3800	101.3800	-3.023%	4	35	+85.934%
2025-05-15	104.5400	104.5400	104.5400	104.5400	+1.515%	1	36	+80.314%
2025-05-14	102.9800	102.9800	102.9800	102.9800	-3.928%	1	37	+83.045%
2025-05-12	107.1900	107.1900	107.1900	107.1900	-0.381%	1	37	+75.856%
2025-05-09	108.0000	108.0000	107.6000	107.6000	-3.281%	24	37	+75.186%
2025-05-07	111.2500	111.2500	111.2500	111.2500	-7.661%	1	33	+69.438%
2025-04-25	120.2700	121.5900	120.1900	120.4800	-3.073%	172	34	+56.458%
2025-04-22	124.3000	124.3000	124.3000	124.3000	-2.502%	1	23	+51.649%
2025-04-21	127.4900	127.4900	127.4900	127.4900	-0.863%	5	23	+47.855%
2025-04-14	130.5000	130.5000	128.6000	128.6000	-3.958%	15	25	+46.579%
2025-04-11	133.9000	133.9000	133.9000	133.9000	+3.008%	2	25	+40.777%
2025-04-09	131.1600	132.4200	129.3400	129.9900	-3.654%	25	26	+45.011%
2025-04-08	134.9400	134.9400	134.9200	134.9200	-4.966%	6	30	+39.712%
2025-04-07	141.9700	141.9700	141.9700	141.9700	+10.914%	1	24	+32.775%
2025-04-03	127.3000	128.0000	127.3000	128.0000	0.000%	2	24	+47.266%
2025-04-01	128.7000	128.7000	128.0000	128.0000	-0.443%	6	24	+47.266%
2025-03-31	130.4100	130.4100	128.5700	128.5700	+2.121%	5	21	+46.613%
2025-03-28	125.3400	126.0300	124.9600	125.9000	+4.239%	14	17	+49.722%
2025-03-27	121.4800	121.4800	120.7800	120.7800	+2.356%	7	11	+56.069%
2025-03-25	118.0000	118.0000	118.0000	118.0000	-3.295%	1	5	+59.746%
2025-03-24	123.1300	123.1300	122.0200	122.0200	-4.672%	4	5	+54.483%
2025-03-20	128.1000	128.1000	126.1500	128.0000	-1.538%	6	8	+47.266%
2025-03-19	130.0000	130.0000	130.0000	130.0000	-1.133%	1	3	+45.000%
2025-03-14	131.7600	132.0300	131.4900	131.4900	-7.629%	6	3	+43.357%
2025-03-12	141.7400	142.3500	141.7400	142.3500	-6.379%	2	3	+32.420%
2025-03-10	140.5100	152.0500	140.5100	152.0500	+16.069%	2	1	+23.972%
2025-03-07	131.0000	131.0000	131.0000	131.0000	0.000%	2	1	+43.893%