Dark

MSTR20271217P310
MSTR Dec 17 2027 310.00 Put (MSTR271217P00310000)
option OPRA

EOD

Jul 1, 2026

220.63+2.271%(+4.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	220.6300	220.6300	220.6300	220.6300	+2.271%	2	134	0.000%
2026-06-24	215.7300	215.7300	215.7300	215.7300	+2.773%	1	132	+2.271%
2026-06-23	209.9100	209.9100	209.9100	209.9100	+9.700%	1	133	+5.107%
2026-06-02	191.3500	191.3500	191.3500	191.3500	+16.216%	2	132	+15.302%
2026-05-21	164.6500	164.6500	164.6500	164.6500	+2.938%	54	134	+33.999%
2026-05-01	159.8500	159.9500	159.8500	159.9500	-15.370%	2	81	+37.937%
2026-04-13	189.0000	189.0000	189.0000	189.0000	-4.250%	1	81	+16.735%
2026-04-02	197.3900	197.3900	197.3900	197.3900	+4.439%	4	80	+11.774%
2026-03-26	189.0000	189.0000	189.0000	189.0000	-3.161%	1	80	+16.735%
2026-02-27	195.1700	195.1700	195.1700	195.1700	+0.344%	1	81	+13.045%
2026-02-26	194.5000	194.5000	194.5000	194.5000	+0.882%	1	82	+13.434%
2026-02-13	195.6500	195.6500	192.8000	192.8000	-8.190%	2	82	+14.435%
2026-02-06	210.0000	210.0000	210.0000	210.0000	+4.990%	1	82	+5.062%
2026-02-04	200.0200	200.0200	200.0200	200.0200	+4.259%	1	82	+10.304%
2026-02-03	188.4000	191.8500	188.4000	191.8500	+3.312%	4	81	+15.001%
2026-01-29	181.4800	185.7000	181.4800	185.7000	+7.683%	11	82	+18.810%
2026-01-26	172.4700	172.4700	172.4300	172.4500	+0.326%	6	85	+27.939%
2026-01-22	171.8500	171.9200	171.3500	171.8900	-1.354%	10	85	+28.355%
2026-01-21	174.8000	174.8000	174.2500	174.2500	+4.812%	4	93	+26.617%
2026-01-13	166.2500	166.2500	166.2500	166.2500	-3.010%	1	95	+32.710%
2026-01-05	171.5800	171.5800	171.4100	171.4100	-1.443%	4	92	+28.715%
2026-01-02	173.9200	173.9200	173.9200	173.9200	-1.182%	1	92	+26.857%
2025-12-31	175.7600	176.0000	175.7600	176.0000	+1.086%	6	87	+25.358%
2025-12-23	171.7200	174.1100	171.7200	174.1100	+2.057%	6	87	+26.719%
2025-12-18	169.6000	170.6000	169.6000	170.6000	+0.708%	4	91	+29.326%
2025-12-16	169.4000	169.4000	169.4000	169.4000	+1.956%	10	90	+30.242%
2025-12-05	166.1700	166.1700	166.1500	166.1500	+0.978%	2	88	+32.790%
2025-11-26	164.5400	164.5400	164.5400	164.5400	-1.544%	2	88	+34.089%
2025-11-25	167.7500	167.7500	167.1200	167.1200	-0.161%	4	88	+32.019%
2025-11-24	167.7900	167.7900	167.3900	167.3900	-1.198%	3	85	+31.806%
2025-11-21	169.4200	169.4200	169.4200	169.4200	+15.362%	1	86	+30.227%
2025-11-18	146.8600	146.8600	146.8600	146.8600	-3.024%	1	85	+50.232%
2025-11-17	151.6500	151.6500	151.1300	151.4400	+0.558%	5	86	+45.688%
2025-11-14	149.3500	150.6400	149.3500	150.6000	+8.965%	10	86	+46.501%
2025-11-12	137.3500	138.2100	137.3500	138.2100	+5.778%	2	86	+59.634%
2025-11-06	130.7600	130.7600	130.6600	130.6600	+6.072%	8	86	+68.858%
2025-11-05	123.1800	123.1800	123.1800	123.1800	-1.527%	1	94	+79.112%
2025-11-04	124.8900	125.0900	124.8800	125.0900	+9.622%	9	94	+76.377%
2025-10-31	114.1100	114.1100	114.1100	114.1100	-5.122%	1	88	+93.349%
2025-10-30	116.3400	120.2700	116.3400	120.2700	+9.735%	5	88	+83.446%
2025-10-29	109.6000	109.6000	109.6000	109.6000	+3.660%	1	88	+101.305%
2025-10-28	105.7300	105.7300	105.7300	105.7300	+1.634%	1	88	+108.673%
2025-10-27	104.0300	104.0300	104.0300	104.0300	-3.658%	1	88	+112.083%
2025-10-24	107.9800	107.9800	107.9800	107.9800	-1.819%	1	88	+104.325%
2025-10-23	109.9800	109.9800	109.9800	109.9800	+0.210%	1	88	+100.609%
2025-10-22	109.7500	109.7500	109.7500	109.7500	+5.427%	1	89	+101.030%
2025-10-21	104.1000	104.1000	104.1000	104.1000	-1.046%	1	88	+111.940%
2025-10-20	105.2000	105.2000	105.2000	105.2000	-4.111%	1	88	+109.724%
2025-10-17	109.9500	109.9500	109.4100	109.7100	+6.277%	5	88	+101.103%
2025-10-16	103.2300	103.2300	103.2300	103.2300	+2.942%	1	89	+113.727%
2025-10-15	100.2800	100.2800	100.2800	100.2800	+3.126%	1	89	+120.014%
2025-10-10	97.2400	97.2400	97.2400	97.2400	+4.999%	3	89	+126.892%
2025-10-09	92.6100	92.6100	92.6100	92.6100	+2.445%	1	89	+138.236%
2025-10-08	93.3000	93.3000	90.4000	90.4000	+1.653%	2	90	+144.060%
2025-10-07	89.0200	89.0200	88.9300	88.9300	+9.763%	2	90	+148.094%
2025-10-06	80.8900	81.0200	80.7300	81.0200	-1.074%	3	90	+172.315%
2025-10-02	81.9700	81.9700	81.9000	81.9000	-5.241%	2	92	+169.389%
2025-10-01	86.4300	86.4300	86.4300	86.4300	-10.221%	1	94	+155.270%
2025-09-26	97.7000	98.0400	96.2700	96.2700	+11.656%	12	94	+129.178%
2025-09-24	86.2200	86.2200	86.2200	86.2200	+0.046%	1	91	+155.892%
2025-09-23	86.1800	86.1800	86.1800	86.1800	-0.531%	1	91	+156.011%
2025-09-22	86.6200	86.6400	86.6200	86.6400	+4.942%	2	91	+154.651%
2025-09-18	83.0000	83.0000	82.1000	82.5600	-8.226%	10	91	+167.236%
2025-09-16	89.9600	89.9600	89.9600	89.9600	-0.695%	2	91	+145.253%
2025-09-15	90.5900	90.5900	90.5900	90.5900	+1.467%	1	91	+143.548%
2025-09-12	89.2800	89.2800	89.2800	89.2800	-1.966%	1	91	+147.121%
2025-09-09	91.0700	91.0700	91.0700	91.0700	-0.307%	1	91	+142.264%
2025-09-08	95.7000	95.7000	91.3500	91.3500	+0.385%	3	90	+141.522%
2025-09-05	91.0000	91.0000	91.0000	91.0000	+1.044%	1	89	+142.451%
2025-09-03	89.9300	90.0600	89.9300	90.0600	+2.132%	2	90	+144.981%
2025-09-02	88.1800	88.1800	88.1800	88.1800	+1.159%	1	90	+150.204%
2025-08-27	87.1700	87.1700	87.1700	87.1700	-0.377%	1	89	+153.103%
2025-08-26	87.5000	87.5000	87.5000	87.5000	+2.724%	5	90	+152.149%
2025-08-22	85.1800	85.1800	85.1800	85.1800	-4.496%	2	90	+159.016%
2025-08-21	89.3500	89.3500	89.1900	89.1900	-3.495%	10	90	+147.371%
2025-08-20	92.4200	92.4200	92.4200	92.4200	+5.611%	1	80	+138.725%
2025-08-19	87.5100	87.5100	87.5100	87.5100	+5.714%	2	79	+152.120%
2025-08-15	83.7300	83.7300	82.7800	82.7800	+4.494%	13	77	+166.526%
2025-08-13	78.8100	79.9200	78.4700	79.2200	-5.012%	5	68	+178.503%
2025-08-06	83.4000	83.4000	83.4000	83.4000	-5.324%	2	63	+164.544%
2025-08-04	88.0900	88.0900	88.0900	88.0900	+9.948%	1	65	+150.460%
2025-07-30	80.1200	80.1200	80.1200	80.1200	-0.927%	1	65	+175.374%
2025-07-29	81.7500	81.7500	80.8700	80.8700	+2.070%	2	66	+172.821%
2025-07-17	79.2300	79.2300	79.2300	79.2300	-0.975%	1	65	+178.468%
2025-07-16	80.0100	80.0100	80.0100	80.0100	-1.587%	15	65	+175.753%
2025-07-15	79.1000	81.3000	79.1000	81.3000	-3.730%	40	80	+171.378%
2025-07-11	84.4500	84.4500	84.4500	84.4500	-9.027%	15	60	+161.255%
2025-06-30	92.9200	92.9200	92.8300	92.8300	-14.983%	2	45	+137.671%
2025-06-02	108.5000	109.1900	108.5000	109.1900	+0.358%	2	44	+102.061%
2025-05-30	109.7900	109.7900	108.8000	108.8000	-1.145%	4	46	+102.785%
2025-05-29	110.0600	110.0600	110.0600	110.0600	+4.819%	1	44	+100.463%
2025-05-21	105.0000	105.0000	105.0000	105.0000	-8.505%	2	43	+110.124%
2025-05-13	114.7600	114.7600	114.7600	114.7600	-3.894%	1	41	+92.253%
2025-05-12	119.4100	119.4100	119.4100	119.4100	-6.213%	1	40	+84.767%
2025-05-05	127.3200	127.3200	127.3200	127.3200	-1.379%	10	39	+73.288%
2025-04-30	131.4100	131.4100	129.1000	129.1000	-0.155%	7	39	+70.899%
2025-04-29	129.3000	129.3000	129.3000	129.3000	-2.023%	1	33	+70.634%
2025-04-25	131.9700	131.9700	131.9700	131.9700	-0.923%	2	33	+67.182%
2025-04-23	133.2000	133.2000	133.2000	133.2000	-2.717%	1	34	+65.638%
2025-04-22	138.0000	138.0000	136.9200	136.9200	-3.373%	2	33	+61.138%
2025-04-17	141.7000	141.7000	141.7000	141.7000	-5.753%	20	14	+55.702%
2025-04-14	145.0000	150.3500	145.0000	150.3500	+0.744%	5	14	+46.744%
2025-04-10	149.2400	149.2400	149.2400	149.2400	+2.719%	1	17	+47.836%
2025-04-09	145.3200	145.3200	145.2900	145.2900	+8.823%	7	16	+51.855%
2025-04-02	136.4000	136.4000	133.5100	133.5100	-6.374%	6	15	+65.254%
2025-03-31	145.2100	145.2100	142.5400	142.6000	+0.401%	3	15	+54.719%
2025-03-28	137.7200	142.0300	137.7200	142.0300	+5.653%	6	13	+55.340%
2025-03-26	132.9000	134.4300	132.8800	134.4300	-0.994%	4	11	+64.123%
2025-03-24	135.7800	135.7800	135.7800	135.7800	-1.609%	5	8	+62.491%
2025-03-21	141.0700	141.0700	138.0000	138.0000	-1.891%	20	13	+59.877%
2025-03-19	142.0700	142.0700	140.6600	140.6600	-2.190%	9	13	+56.853%
2025-03-17	146.0400	146.0400	143.7700	143.8100	-9.553%	4	4	+53.418%
2025-03-10	158.0000	159.0000	158.0000	159.0000	+1.956%	2	1	+38.761%
2025-03-07	155.9500	155.9500	155.9500	155.9500	0.000%	2	1	+41.475%