Dark

MSTR20271217P30
MSTR Dec 17 2027 30.00 Put (MSTR271217P00030000)
option OPRA

EOD

Aug 20, 2026

3.05-10.294%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.0500	3.0500	3.0500	3.0500	-10.294%	1	1,038	0.000%
2026-08-19	3.5000	3.5000	3.4000	3.4000	-1.449%	3	1,037	-10.294%
2026-08-17	3.4500	3.4500	3.4500	3.4500	-2.817%	3	1,034	-11.594%
2026-08-07	3.6800	3.6800	3.4700	3.5500	-40.833%	24	1,031	-14.085%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-2.121%	2	1,036	-49.167%
2026-06-30	6.1300	6.1300	6.1300	6.1300	+6.609%	1	1,038	-50.245%
2026-06-29	5.7500	5.7500	5.7500	5.7500	-20.690%	20	1,037	-46.957%
2026-06-26	7.1000	7.2500	7.1000	7.2500	+16.000%	17	1,022	-57.931%
2026-06-25	5.5000	6.2500	5.5000	6.2500	+38.274%	5	1,009	-51.200%
2026-06-10	4.5400	4.5700	4.4500	4.5200	+5.116%	564	1,009	-32.522%
2026-06-08	4.2000	4.3200	4.2000	4.3000	-5.495%	8	734	-29.070%
2026-06-05	4.2500	4.5500	4.2500	4.5500	+56.357%	4	730	-32.967%
2026-05-28	2.9100	2.9100	2.9100	2.9100	+6.204%	1	726	+4.811%
2026-05-20	2.7400	2.7400	2.7400	2.7400	+2.622%	10	725	+11.314%
2026-05-07	2.5600	2.6900	2.1600	2.6700	-2.555%	31	715	+14.232%
2026-05-04	2.7200	2.7400	2.7200	2.7400	-8.667%	2	715	+11.314%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+1.351%	3	716	+1.667%
2026-04-22	2.9300	2.9600	2.9200	2.9600	-0.671%	17	719	+3.041%
2026-04-21	3.0900	3.0900	2.9800	2.9800	-2.932%	9	704	+2.349%
2026-04-20	3.1300	3.1900	3.0700	3.0700	-24.570%	4	704	-0.651%
2026-04-17	4.0700	4.0700	4.0700	4.0700	+27.188%	5	704	-25.061%
2026-04-16	3.2000	3.2000	3.2000	3.2000	-28.571%	1	704	-4.688%
2026-04-15	4.4800	4.4800	4.4800	4.4800	+17.895%	6	704	-31.920%
2026-04-08	3.8000	3.8000	3.8000	3.8000	-35.264%	1	710	-19.737%
2026-04-06	5.8700	5.8700	5.8700	5.8700	+33.409%	6	710	-48.041%
2026-03-27	10.0000	10.0000	4.4000	4.4000	+2.804%	3	716	-30.682%
2026-03-20	4.2800	4.2800	4.2800	4.2800	+11.169%	8	717	-28.738%
2026-03-17	3.8500	3.8500	3.8500	3.8500	-33.043%	1	721	-20.779%
2026-02-25	5.7500	5.7500	5.7500	5.7500	+10.577%	1	721	-46.957%
2026-02-10	5.2000	5.2000	5.2000	5.2000	-2.804%	2	721	-41.346%
2026-02-09	6.6000	7.0000	5.0500	5.3500	-9.781%	88	721	-42.991%
2026-02-06	5.9400	5.9800	5.9300	5.9300	-8.769%	8	720	-48.567%
2026-02-05	6.5000	6.5000	6.5000	6.5000	+23.810%	6	720	-53.077%
2026-02-04	5.2500	5.2500	5.2500	5.2500	+19.318%	2	726	-41.905%
2026-02-03	4.4000	4.4000	4.4000	4.4000	+3.529%	1	728	-30.682%
2026-02-02	4.2500	4.2500	4.2500	4.2500	+4.938%	1	727	-28.235%
2026-01-30	4.0500	4.0500	4.0500	4.0500	-9.193%	2	727	-24.691%
2026-01-29	4.0000	4.4600	4.0000	4.4600	+23.889%	6	727	-31.614%
2026-01-28	3.6000	3.6000	3.6000	3.6000	0.000%	1	726	-15.278%
2026-01-26	3.6000	3.6000	3.6000	3.6000	-4.509%	1	727	-15.278%
2026-01-20	3.7000	3.7700	3.7000	3.7700	+4.722%	2	727	-19.098%
2026-01-15	3.6700	3.6700	3.6000	3.6000	-7.692%	86	726	-15.278%
2026-01-12	3.9000	3.9000	3.9000	3.9000	-10.345%	8	642	-21.795%
2025-12-31	4.3500	4.3500	4.3500	4.3500	+1.163%	1	637	-29.885%
2025-12-24	4.3000	4.3000	4.3000	4.3000	-1.149%	1	637	-29.070%
2025-12-22	4.4300	4.4300	4.3500	4.3500	-2.247%	2	638	-29.885%
2025-12-15	4.4500	4.4500	4.4500	4.4500	+3.730%	1	638	-31.461%
2025-12-12	4.3200	4.3200	4.2800	4.2900	-5.714%	20	637	-28.904%
2025-12-11	4.5500	4.5500	4.5500	4.5500	+1.111%	1	637	-32.967%
2025-12-05	4.2700	4.5000	4.2700	4.5000	+1.124%	8	636	-32.222%
2025-12-04	4.7500	4.7500	4.4500	4.4500	-17.132%	4	634	-31.461%
2025-12-01	4.6500	5.3700	4.6500	5.3700	+10.041%	19	630	-43.203%
2025-11-26	4.9300	4.9300	4.8800	4.8800	-2.400%	11	630	-37.500%
2025-11-21	4.7100	5.1000	4.7100	5.0000	+6.383%	7	630	-39.000%
2025-11-20	4.8500	4.8500	4.7000	4.7000	+26.005%	25	635	-35.106%
2025-11-17	3.7500	3.9200	3.7300	3.7300	+4.482%	3	656	-18.231%
2025-11-13	2.7400	3.7000	2.3500	3.5700	+5.000%	248	656	-14.566%
2025-11-12	3.3200	3.8200	3.1300	3.4000	+1.493%	563	538	-10.294%
2025-11-11	3.5000	3.8200	2.9600	3.3500	+3.077%	269	261	-8.955%
2025-11-10	3.2500	3.2500	3.2500	3.2500	+1.562%	1	368	-6.154%
2025-11-07	3.3500	3.3500	3.2000	3.2000	+6.667%	25	368	-4.688%
2025-11-06	3.0000	3.0000	3.0000	3.0000	+7.143%	3	363	+1.667%
2025-11-04	2.8000	2.8000	2.8000	2.8000	+4.869%	1	362	+8.929%
2025-10-30	3.0500	3.0500	2.6500	2.6700	+4.706%	17	361	+14.232%
2025-10-29	2.8300	2.8300	2.5500	2.5500	-2.299%	42	374	+19.608%
2025-10-28	2.5900	2.6400	2.3700	2.6100	+3.162%	69	370	+16.858%
2025-10-27	2.5600	2.8600	2.3800	2.5300	-5.948%	41	421	+20.553%
2025-10-23	2.6600	2.8600	2.4400	2.6900	-0.370%	27	421	+13.383%
2025-10-22	2.2800	2.7000	2.2700	2.7000	+1.887%	173	422	+12.963%
2025-10-21	2.6000	2.6600	2.5900	2.6500	-1.119%	30	254	+15.094%
2025-10-20	2.6500	2.6900	2.4300	2.6800	-3.249%	109	248	+13.806%
2025-10-17	2.9800	2.9800	2.5300	2.7700	+2.593%	26	184	+10.108%
2025-10-16	2.7000	2.7000	2.7000	2.7000	+12.971%	1	167	+12.963%
2025-09-24	2.4900	2.4900	2.3900	2.3900	-5.159%	2	166	+27.615%
2025-09-22	2.5200	2.5200	2.5200	2.5200	-15.152%	37	165	+21.032%
2025-09-18	2.5300	2.9700	2.5300	2.9700	+12.075%	2	128	+2.694%
2025-09-17	2.6500	2.6500	2.6500	2.6500	-1.852%	36	127	+15.094%
2025-09-15	2.8000	2.8000	2.6500	2.7000	-2.174%	33	156	+12.963%
2025-09-04	2.8000	2.8000	2.7600	2.7600	-1.429%	4	187	+10.507%
2025-09-02	2.8000	2.8000	2.8000	2.8000	+3.704%	1	187	+8.929%
2025-08-27	2.7500	2.7500	2.7000	2.7000	-1.818%	2	186	+12.963%
2025-08-25	2.7500	2.7500	2.6500	2.7500	+3.774%	5	185	+10.909%
2025-08-22	2.6500	2.6500	2.6500	2.6500	0.000%	4	186	+15.094%
2025-08-21	2.8000	2.8000	2.6500	2.6500	-5.357%	2	190	+15.094%
2025-08-20	2.8000	2.8000	2.8000	2.8000	+23.894%	1	190	+8.929%
2025-08-19	2.2600	2.2600	2.2600	2.2600	-6.612%	10	190	+34.956%
2025-08-18	2.5600	2.5600	2.4200	2.4200	+2.110%	3	180	+26.033%
2025-08-15	2.3700	2.3700	2.3700	2.3700	-10.227%	5	178	+28.692%
2025-07-30	2.6400	2.6400	2.6400	2.6400	+1.931%	6	173	+15.530%
2025-07-23	2.6200	2.6200	2.5100	2.5900	+11.638%	5	173	+17.761%
2025-07-21	2.6000	2.6000	2.3200	2.3200	-1.695%	4	173	+31.466%
2025-07-18	2.5600	2.5600	2.3600	2.3600	-19.728%	2	174	+29.237%
2025-07-16	2.6600	2.9400	2.6600	2.9400	-0.339%	5	174	+3.741%
2025-07-15	2.8200	2.9500	2.6700	2.9500	-10.606%	13	171	+3.390%
2025-07-10	3.3000	3.4000	3.2000	3.3000	-5.714%	30	170	-7.576%
2025-07-07	3.5000	3.5000	3.5000	3.5000	-5.149%	1	140	-12.857%
2025-07-01	3.0000	3.6900	3.0000	3.6900	+1.934%	4	139	-17.344%
2025-06-30	3.5600	3.7500	3.5600	3.6200	-1.630%	5	135	-15.746%
2025-06-26	3.6800	3.6800	3.6800	3.6800	-8.000%	1	130	-17.120%
2025-06-23	4.0000	4.0000	4.0000	4.0000	+13.960%	33	130	-23.750%
2025-06-20	3.5100	3.5100	3.5100	3.5100	-4.098%	66	97	-13.105%
2025-06-18	3.6600	3.6600	3.6600	3.6600	+1.667%	1	63	-16.667%
2025-06-17	3.6000	3.6000	3.6000	3.6000	-7.692%	2	63	-15.278%
2025-06-12	3.9000	3.9000	3.9000	3.9000	-1.266%	2	61	-21.795%
2025-06-11	3.9000	3.9500	3.8000	3.9500	+8.219%	18	59	-22.785%
2025-06-10	4.0000	4.0000	3.6500	3.6500	-8.750%	3	41	-16.438%
2025-06-09	3.9000	4.0000	3.9000	4.0000	+3.896%	7	38	-23.750%
2025-06-06	3.8500	3.8500	3.8500	3.8500	-3.750%	10	31	-20.779%
2025-06-05	4.0000	4.1000	4.0000	4.0000	+1.266%	7	26	-23.750%
2025-06-04	4.0000	4.0000	3.9500	3.9500	-2.469%	7	19	-22.785%
2025-06-03	4.0000	4.0500	4.0000	4.0500	0.000%	12	12	-24.691%