Dark

MSTR20271217P300
MSTR Dec 17 2027 300.00 Put (MSTR271217P00300000)
option OPRA

EOD

Jul 1, 2026

209.00-1.056%(-2.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	209.0000	209.0000	209.0000	209.0000	-1.056%	1	265	0.000%
2026-06-29	211.2300	211.2300	211.2300	211.2300	-2.910%	7	264	-1.056%
2026-06-26	220.1300	220.1300	217.5600	217.5600	+4.335%	11	258	-3.935%
2026-06-24	208.5200	208.5200	208.5200	208.5200	+3.979%	1	249	+0.230%
2026-06-23	200.5400	200.5400	200.5400	200.5400	+3.127%	1	248	+4.219%
2026-06-18	192.6300	194.5100	192.6300	194.4600	+0.569%	11	242	+7.477%
2026-06-09	194.5700	194.5700	193.3600	193.3600	+16.763%	22	242	+8.089%
2026-05-28	165.9000	165.9000	165.5000	165.6000	+5.176%	6	243	+26.208%
2026-05-26	157.6000	157.6000	157.4500	157.4500	+0.929%	2	238	+32.741%
2026-05-21	156.0000	156.0000	156.0000	156.0000	-0.510%	1	238	+33.974%
2026-05-18	156.8000	156.8000	156.8000	156.8000	+8.101%	1	238	+33.291%
2026-05-08	146.4000	146.4000	145.0500	145.0500	-0.685%	23	236	+44.088%
2026-05-06	146.0500	146.0500	146.0500	146.0500	-1.690%	1	237	+43.102%
2026-05-04	148.5600	148.5600	148.5600	148.5600	-1.727%	1	236	+40.684%
2026-05-01	151.1700	151.1700	151.1700	151.1700	-0.428%	1	236	+38.255%
2026-04-24	151.8200	151.8200	151.8200	151.8200	-0.739%	1	236	+37.663%
2026-04-23	152.9500	152.9500	152.9500	152.9500	-1.703%	1	237	+36.646%
2026-04-20	155.6000	155.6000	155.6000	155.6000	-1.606%	1	236	+34.319%
2026-04-17	156.4400	158.1400	154.5000	158.1400	-8.473%	7	236	+32.161%
2026-04-15	172.0200	172.7800	172.0200	172.7800	+0.746%	8	235	+20.963%
2026-04-14	171.5000	171.6600	171.5000	171.5000	-7.437%	12	240	+21.866%
2026-03-31	185.2800	185.2800	185.2800	185.2800	+5.321%	3	234	+12.802%
2026-03-23	176.1500	176.1500	175.9200	175.9200	-0.890%	2	234	+18.804%
2026-03-20	177.5000	177.5000	177.5000	177.5000	+1.853%	1	233	+17.746%
2026-03-18	174.2200	174.2700	172.8100	174.2700	+0.455%	3	234	+19.929%
2026-03-13	174.9100	174.9100	173.4800	173.4800	-3.713%	3	234	+20.475%
2026-03-09	180.1700	180.1700	180.1700	180.1700	-1.266%	2	234	+16.002%
2026-03-06	182.4800	182.4800	182.4800	182.4800	-0.311%	1	234	+14.533%
2026-03-03	183.0500	183.0500	183.0500	183.0500	-3.225%	1	235	+14.176%
2026-02-23	189.1500	189.1500	189.1500	189.1500	+2.012%	1	235	+10.494%
2026-02-18	186.5700	186.5700	185.4200	185.4200	+0.157%	8	235	+12.717%
2026-02-13	188.5000	188.5000	182.7400	185.1300	-3.251%	51	262	+12.894%
2026-02-12	191.3500	191.3500	191.3500	191.3500	+1.636%	2	262	+9.224%
2026-02-11	186.6800	188.9600	186.6800	188.2700	+3.445%	7	262	+11.011%
2026-02-10	182.0000	182.0000	182.0000	182.0000	-2.082%	1	267	+14.835%
2026-02-06	196.5000	196.5000	185.1200	185.8700	-8.632%	25	266	+12.444%
2026-02-05	193.0000	203.4300	193.0000	203.4300	+8.670%	10	266	+2.738%
2026-02-04	187.2000	187.2000	187.2000	187.2000	+3.597%	1	266	+11.645%
2026-02-03	180.3500	180.7000	179.9000	180.7000	+2.606%	4	266	+15.661%
2026-01-29	169.7600	176.6200	169.7200	176.1100	+7.142%	11	268	+18.676%
2026-01-27	164.3800	164.3800	164.3700	164.3700	+0.989%	2	270	+27.152%
2026-01-23	162.7600	162.7600	162.7600	162.7600	-0.166%	1	271	+28.410%
2026-01-22	163.4600	163.4600	162.7000	163.0300	-0.287%	7	272	+28.197%
2026-01-21	163.5000	163.5000	163.5000	163.5000	-0.777%	1	275	+27.829%
2026-01-20	164.7800	164.7800	164.7800	164.7800	+4.093%	1	275	+26.836%
2026-01-15	158.3000	158.3000	158.3000	158.3000	+2.872%	1	274	+32.028%
2026-01-14	153.8800	153.8800	153.8800	153.8800	-7.245%	1	273	+35.820%
2026-01-09	165.9000	165.9000	165.9000	165.9000	-1.397%	1	274	+25.980%
2025-12-31	167.3400	168.2500	167.3400	168.2500	+1.557%	4	275	+24.220%
2025-12-30	165.0900	165.7200	165.0900	165.6700	+0.181%	3	275	+26.154%
2025-12-26	165.0000	165.3700	165.0000	165.3700	+0.073%	3	277	+26.383%
2025-12-23	163.0100	165.2500	163.0100	165.2500	+2.704%	3	276	+26.475%
2025-12-22	160.9000	160.9000	160.9000	160.9000	-1.512%	7	276	+29.894%
2025-12-17	163.2000	163.3700	163.2000	163.3700	+0.393%	21	276	+27.930%
2025-12-16	162.7300	162.7300	162.7300	162.7300	+4.582%	10	297	+28.434%
2025-12-12	155.6000	155.6000	155.6000	155.6000	-3.053%	1	297	+34.319%
2025-12-11	158.8500	160.5000	158.8500	160.5000	+8.059%	2	297	+30.218%
2025-12-09	148.5300	148.5300	148.5300	148.5300	-6.006%	1	296	+40.712%
2025-12-05	158.2700	158.2700	158.0200	158.0200	-0.353%	3	297	+32.262%
2025-12-02	158.5800	158.5800	158.5800	158.5800	-3.675%	1	298	+31.795%
2025-12-01	165.0500	170.0800	164.6300	164.6300	+4.229%	6	297	+26.951%
2025-11-28	157.9500	157.9500	157.9500	157.9500	-0.723%	1	294	+32.320%
2025-11-25	157.8100	159.1000	156.7500	159.1000	+2.645%	5	295	+31.364%
2025-11-24	159.8000	162.9100	155.0000	155.0000	-3.577%	60	294	+34.839%
2025-11-21	163.1900	163.1900	160.7500	160.7500	+3.710%	3	302	+30.016%
2025-11-20	156.5000	156.5000	155.0000	155.0000	+1.208%	8	300	+34.839%
2025-11-19	148.3100	153.1500	148.3100	153.1500	+11.544%	6	292	+36.468%
2025-11-18	137.2700	137.3000	137.2200	137.3000	-3.952%	26	293	+52.221%
2025-11-14	138.0400	145.4000	138.0400	142.9500	+6.847%	20	281	+46.205%
2025-11-13	132.0000	133.7900	132.0000	133.7900	+2.427%	3	285	+56.215%
2025-11-12	128.6200	130.6200	128.6200	130.6200	+6.463%	15	284	+60.006%
2025-11-10	124.8400	124.9500	122.6900	122.6900	-3.394%	21	275	+70.348%
2025-11-07	131.5600	131.5600	127.0000	127.0000	+3.378%	5	287	+64.567%
2025-11-06	122.8500	122.8500	122.8500	122.8500	+5.578%	1	288	+70.126%
2025-11-05	117.6700	117.6700	116.3600	116.3600	-0.810%	6	287	+79.615%
2025-11-04	117.3100	117.3100	117.3100	117.3100	+8.120%	1	287	+78.160%
2025-10-31	110.0000	110.0000	108.5000	108.5000	+8.262%	3	288	+92.627%
2025-10-28	97.7200	100.2700	97.7200	100.2200	+2.579%	6	291	+108.541%
2025-10-27	97.7000	97.7000	97.7000	97.7000	-3.258%	1	291	+113.920%
2025-10-24	101.5500	101.5500	100.9900	100.9900	-4.726%	4	291	+106.951%
2025-10-22	103.0900	106.0000	103.0900	106.0000	+8.919%	3	291	+97.170%
2025-10-21	97.3200	97.3200	97.3200	97.3200	-0.916%	1	291	+114.755%
2025-10-20	98.7500	98.8800	98.2200	98.2200	-5.394%	3	291	+112.788%
2025-10-17	104.8000	104.8000	102.3000	103.8200	+1.734%	6	292	+101.310%
2025-10-16	102.5000	102.5000	102.0500	102.0500	+9.168%	10	290	+104.802%
2025-10-14	93.4800	93.4800	93.4800	93.4800	+3.430%	1	298	+123.577%
2025-10-13	91.6800	91.6800	90.3800	90.3800	-1.995%	7	297	+131.246%
2025-10-10	87.2700	92.2200	86.6000	92.2200	+5.818%	12	297	+126.632%
2025-10-09	87.1500	87.1500	87.1500	87.1500	+1.514%	1	298	+139.816%
2025-10-08	85.7000	85.8500	85.7000	85.8500	+12.178%	2	297	+143.448%
2025-10-06	75.9500	76.5300	75.8500	76.5300	-0.287%	9	296	+173.096%
2025-10-03	76.7500	76.7500	76.7500	76.7500	-0.130%	1	292	+172.313%
2025-10-02	77.4600	77.4600	76.8500	76.8500	-9.748%	3	293	+171.958%
2025-09-30	85.1500	85.1500	85.1500	85.1500	-0.827%	3	293	+145.449%
2025-09-29	87.1700	87.1700	85.8600	85.8600	-5.253%	3	296	+143.420%
2025-09-26	92.8000	92.8000	90.6200	90.6200	-3.184%	2	298	+130.633%
2025-09-25	86.9900	97.1400	86.9900	93.6000	+12.473%	17	298	+123.291%
2025-09-24	81.0000	86.7500	81.0000	83.2200	+2.766%	6	296	+151.142%
2025-09-23	80.9800	80.9800	80.9800	80.9800	-0.455%	1	293	+158.088%
2025-09-22	80.5100	81.3900	80.5100	81.3500	+2.456%	6	294	+156.915%
2025-09-19	79.4000	79.4000	79.4000	79.4000	+1.899%	1	297	+163.224%
2025-09-18	78.0000	78.0000	76.5300	77.9200	-5.494%	14	296	+168.224%
2025-09-17	82.4500	82.4500	82.4500	82.4500	-0.459%	2	298	+153.487%
2025-09-16	84.6000	84.6000	82.8300	82.8300	-2.816%	4	296	+152.324%
2025-09-15	85.0100	85.2300	85.0100	85.2300	+1.513%	3	298	+145.219%
2025-09-12	83.4500	83.9600	83.4500	83.9600	-1.409%	3	297	+148.928%
2025-09-11	85.8000	85.8000	85.1600	85.1600	-1.034%	11	298	+145.420%
2025-09-10	83.4500	86.0500	83.4500	86.0500	+0.198%	18	308	+142.882%
2025-09-08	87.1400	87.1400	85.8800	85.8800	-3.343%	4	301	+143.363%
2025-09-05	88.8500	88.8500	88.8500	88.8500	-1.278%	1	298	+135.228%
2025-09-04	88.8800	90.0000	88.5800	90.0000	+5.882%	5	297	+132.222%
2025-09-03	84.6300	85.0000	84.6300	85.0000	+1.857%	4	295	+145.882%
2025-09-02	83.4500	83.4500	83.4500	83.4500	-1.219%	2	295	+150.449%
2025-08-29	85.0000	85.0000	84.4200	84.4800	+2.301%	5	294	+147.396%
2025-08-28	82.5800	82.5800	82.5800	82.5800	-0.205%	1	294	+153.088%
2025-08-27	81.6500	82.7500	81.6500	82.7500	-0.301%	4	294	+152.568%
2025-08-25	81.9700	83.0000	81.9700	83.0000	+3.517%	2	292	+151.807%
2025-08-22	81.0000	81.0000	78.8500	80.1800	-4.514%	7	290	+160.664%
2025-08-21	83.3500	83.9700	83.3500	83.9700	+0.696%	11	294	+148.898%
2025-08-20	82.5000	87.0500	82.4100	83.3900	-1.021%	22	290	+150.630%
2025-08-19	81.1000	84.5000	81.1000	84.2500	+11.589%	45	288	+148.071%
2025-08-18	76.5000	76.5000	75.5000	75.5000	-2.278%	3	260	+176.821%
2025-08-15	78.8600	80.3000	77.0400	77.2600	+0.338%	82	263	+170.515%
2025-08-14	76.4500	79.2500	76.1100	77.0000	+3.788%	10	242	+171.429%
2025-08-13	73.5000	74.1900	73.5000	74.1900	+2.064%	3	239	+181.709%
2025-08-12	73.4400	73.4400	72.6900	72.6900	-0.096%	4	238	+187.522%
2025-08-11	71.8800	72.9200	71.7400	72.7600	-0.055%	23	236	+187.246%
2025-08-08	74.0500	74.0500	72.8000	72.8000	-1.528%	10	238	+187.088%
2025-08-07	73.9300	73.9300	73.9300	73.9300	-7.703%	2	229	+182.700%
2025-08-05	79.6800	80.1500	79.6800	80.1000	+3.089%	8	231	+160.924%
2025-08-04	79.7000	79.7000	77.6200	77.7000	-5.117%	4	231	+168.983%
2025-08-01	80.0500	82.6800	79.0000	81.8900	+11.415%	19	233	+155.220%
2025-07-31	73.4400	73.8000	72.7500	73.5000	-3.417%	5	227	+184.354%
2025-07-29	76.2500	77.0000	76.1000	76.1000	+1.820%	4	226	+174.639%
2025-07-28	74.7400	74.7400	74.7400	74.7400	-0.347%	1	224	+179.636%
2025-07-25	75.0500	75.0500	75.0000	75.0000	+0.281%	2	223	+178.667%
2025-07-24	74.7900	74.7900	74.7900	74.7900	-3.235%	20	221	+179.449%
2025-07-18	74.0000	77.2900	74.0000	77.2900	+5.877%	11	201	+170.410%
2025-07-17	73.5000	74.1500	73.0000	73.0000	-2.459%	4	195	+186.301%
2025-07-16	74.8400	74.8400	74.8400	74.8400	-1.058%	10	194	+179.262%
2025-07-15	75.6400	75.6400	75.6400	75.6400	-0.474%	2	204	+176.309%
2025-07-14	78.0500	78.0500	76.0000	76.0000	-4.004%	6	202	+175.000%
2025-07-11	79.4800	79.4800	79.1700	79.1700	-3.862%	11	196	+163.989%
2025-07-10	82.3500	82.3500	82.3500	82.3500	-2.440%	1	187	+153.795%
2025-07-09	84.1400	84.4100	84.1400	84.4100	-3.708%	3	188	+147.601%
2025-07-07	87.6600	87.6600	87.6600	87.6600	-1.284%	1	189	+138.421%
2025-07-02	88.8000	88.8000	88.8000	88.8000	-4.010%	1	190	+135.360%
2025-07-01	89.8800	92.8800	89.8800	92.5100	+5.774%	4	191	+125.922%
2025-06-30	87.6900	87.6900	87.4600	87.4600	-2.388%	2	188	+138.966%
2025-06-26	89.5400	89.6000	88.6500	89.6000	-2.767%	3	188	+133.259%
2025-06-25	92.1500	92.1500	92.1500	92.1500	-6.863%	1	185	+126.804%
2025-06-18	98.9400	98.9400	98.9400	98.9400	-0.262%	1	185	+111.239%
2025-06-17	100.4600	100.4600	99.2000	99.2000	+2.268%	2	185	+110.685%
2025-06-16	97.1500	97.1500	97.0000	97.0000	-1.971%	2	184	+115.464%
2025-06-13	98.9500	98.9500	98.9500	98.9500	+0.304%	2	182	+111.218%
2025-06-11	97.7500	98.6500	97.7500	98.6500	+1.076%	2	183	+111.860%
2025-06-10	97.6000	97.6000	97.6000	97.6000	+0.806%	1	182	+114.139%
2025-06-09	98.7500	98.7500	96.8200	96.8200	-3.710%	11	181	+115.864%
2025-06-06	99.3000	100.5500	99.3000	100.5500	-1.325%	4	190	+107.857%
2025-06-05	101.3300	101.9000	101.3300	101.9000	+0.642%	11	188	+105.103%
2025-06-04	101.2800	102.5000	101.2500	101.2500	+1.250%	22	167	+106.420%
2025-06-03	100.0000	100.0000	100.0000	100.0000	-4.233%	1	167	+109.000%
2025-06-02	104.4200	104.4200	104.4200	104.4200	-0.410%	1	167	+100.153%
2025-05-30	104.8500	104.8500	104.8500	104.8500	+1.255%	2	167	+99.332%
2025-05-29	103.5500	103.5500	103.5500	103.5500	-0.671%	1	166	+101.835%
2025-05-28	104.2500	104.2500	104.2500	104.2500	-1.651%	1	167	+100.480%
2025-05-27	105.8500	106.0000	105.0000	106.0000	-0.413%	12	166	+97.170%
2025-05-23	105.6200	106.4400	105.6200	106.4400	+6.440%	4	168	+96.355%
2025-05-22	100.5000	100.5000	99.0000	100.0000	-1.807%	3	168	+109.000%
2025-05-21	98.3600	101.8400	98.3600	101.8400	+1.032%	11	166	+105.224%
2025-05-20	100.8000	100.8000	100.8000	100.8000	-11.888%	3	160	+107.341%
2025-05-19	114.4000	114.4000	114.4000	114.4000	+7.056%	3	160	+82.692%
2025-05-16	106.9900	106.9900	106.8600	106.8600	-0.826%	4	160	+95.583%
2025-05-14	108.8200	108.9700	107.7500	107.7500	-3.276%	4	160	+93.968%
2025-05-12	113.7100	113.7100	111.4000	111.4000	-1.364%	6	159	+87.612%
2025-05-08	111.0700	112.9400	111.0700	112.9400	-5.521%	4	159	+85.054%
2025-05-02	119.5400	119.5400	119.5400	119.5400	-3.457%	2	161	+74.837%
2025-05-01	120.2000	123.8200	118.4000	123.8200	+1.492%	11	161	+68.793%
2025-04-30	123.5000	123.5000	122.0000	122.0000	-2.228%	8	156	+71.311%
2025-04-29	125.0000	125.0000	124.7800	124.7800	-0.216%	10	155	+67.495%
2025-04-28	125.0200	125.0500	124.9500	125.0500	+0.847%	12	165	+67.133%
2025-04-25	127.2400	127.5700	118.4000	124.0000	-3.876%	694	153	+68.548%
2025-04-24	129.0000	129.0000	129.0000	129.0000	-0.240%	4	75	+62.016%
2025-04-23	127.0000	129.3100	127.0000	129.3100	-0.668%	11	71	+61.627%
2025-04-22	130.2800	133.1500	129.8800	130.1800	-3.427%	12	72	+60.547%
2025-04-21	133.5700	134.8000	133.5700	134.8000	+0.936%	7	81	+55.045%
2025-04-17	138.5000	138.5000	133.5500	133.5500	-0.336%	3	76	+56.496%
2025-04-16	135.3900	135.5000	131.5000	134.0000	-5.233%	4	76	+55.970%
2025-04-11	141.4000	141.4000	141.4000	141.4000	+2.665%	2	76	+47.808%
2025-04-09	140.0000	140.0000	137.7100	137.7300	-8.008%	8	75	+51.746%
2025-04-08	149.7200	149.7200	149.7200	149.7200	+1.183%	1	75	+39.594%
2025-04-07	150.0000	150.0000	136.6400	147.9700	+7.968%	9	74	+41.245%
2025-04-04	137.1500	142.5100	137.0500	137.0500	-1.268%	12	73	+52.499%
2025-04-03	137.2900	138.9000	137.2900	138.8100	+9.170%	9	68	+50.566%
2025-04-02	131.7400	131.7400	127.1500	127.1500	-3.469%	10	57	+64.373%
2025-04-01	133.7500	133.8200	129.9500	131.7200	-3.917%	8	57	+58.670%
2025-03-31	137.0900	137.0900	137.0900	137.0900	+2.444%	1	54	+52.455%
2025-03-28	128.0300	136.2500	128.0300	133.8200	+5.312%	46	53	+56.180%
2025-03-27	126.6900	127.0700	126.6900	127.0700	+0.753%	3	37	+64.476%
2025-03-26	126.0700	126.3700	126.0700	126.1200	-5.173%	10	35	+65.715%
2025-03-21	134.0000	134.0000	133.0000	133.0000	-2.671%	8	25	+57.143%
2025-03-20	137.4500	137.4500	133.3700	136.6500	-3.937%	5	29	+52.945%
2025-03-18	138.3800	142.2500	138.3800	142.2500	+4.534%	2	26	+46.924%
2025-03-17	136.0800	136.0800	136.0800	136.0800	-3.008%	1	25	+53.586%
2025-03-14	141.5000	141.5000	140.3000	140.3000	-5.132%	4	25	+48.967%
2025-03-13	147.8900	147.8900	147.8900	147.8900	+1.783%	1	24	+41.321%
2025-03-12	145.6500	149.7900	145.3000	145.3000	-8.731%	3	24	+43.840%
2025-03-10	151.5500	159.2000	151.5500	159.2000	+15.220%	22	23	+31.281%
2025-03-07	134.7500	138.1700	134.7500	138.1700	+7.777%	4	3	+51.263%
2025-03-06	128.2000	128.2000	128.2000	128.2000	0.000%	1	1	+63.027%