Dark

MSTR20271217P320
MSTR Dec 17 2027 320.00 Put (MSTR271217P00320000)
option OPRA

EOD

Jun 29, 2026

236.20-1.497%(-3.59)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	236.0000	236.2000	236.0000	236.2000	-1.497%	12	304	0.000%
2026-06-26	238.3100	239.7900	237.5000	239.7900	+1.348%	8	306	-1.497%
2026-06-25	229.8700	237.0000	229.8700	236.6000	+3.604%	23	314	-0.169%
2026-06-24	225.2000	228.3700	225.2000	228.3700	+5.143%	2	294	+3.429%
2026-06-18	216.5000	217.2000	216.5000	217.2000	+16.461%	4	293	+8.748%
2026-05-28	186.5000	186.5000	186.5000	186.5000	+7.061%	1	293	+26.649%
2026-05-19	174.2000	174.2000	174.2000	174.2000	+5.480%	4	293	+35.591%
2026-05-13	165.1500	165.1500	165.1500	165.1500	+0.085%	50	297	+43.021%
2026-05-07	164.5200	165.0100	164.5200	165.0100	-7.063%	2	297	+43.143%
2026-04-29	177.3500	177.5500	177.3500	177.5500	+2.029%	2	297	+33.033%
2026-04-17	174.0200	174.0200	174.0200	174.0200	-8.372%	1	297	+35.732%
2026-04-15	189.9200	189.9200	189.9200	189.9200	-5.385%	6	297	+24.368%
2026-04-06	200.7300	200.7300	200.7300	200.7300	-1.269%	1	298	+17.671%
2026-04-01	203.3100	203.3100	203.3100	203.3100	+4.272%	3	298	+16.177%
2026-03-10	194.9800	194.9800	194.9800	194.9800	-3.865%	4	295	+21.141%
2026-02-06	202.8900	202.8900	202.8200	202.8200	-8.064%	2	295	+16.458%
2026-02-05	220.3500	220.6100	220.3500	220.6100	+8.280%	2	295	+7.067%
2026-02-03	197.8600	203.7400	197.8600	203.7400	+5.800%	11	296	+15.932%
2026-02-02	192.5500	192.5700	192.5500	192.5700	-1.069%	250	296	+22.657%
2026-01-29	192.9500	194.6500	192.9500	194.6500	+9.972%	3	396	+21.346%
2026-01-23	177.0000	177.0000	177.0000	177.0000	-3.252%	19	393	+33.446%
2026-01-21	183.4000	183.4000	182.8300	182.9500	+0.175%	4	374	+29.106%
2026-01-02	182.6300	182.6300	182.6300	182.6300	+1.326%	5	374	+29.333%
2025-12-23	180.2300	180.2400	180.2300	180.2400	+0.530%	3	379	+31.047%
2025-12-19	179.2900	179.2900	179.2900	179.2900	-0.245%	10	376	+31.742%
2025-12-17	179.7300	179.7300	179.7300	179.7300	+7.046%	1	386	+31.419%
2025-12-09	167.9000	167.9000	167.9000	167.9000	-10.147%	3	386	+40.679%
2025-12-01	186.8600	186.8600	186.8600	186.8600	+4.590%	1	389	+26.405%
2025-11-25	175.7000	178.6600	175.7000	178.6600	+1.109%	3	388	+32.206%
2025-11-24	176.0900	176.7000	175.5900	176.7000	+0.147%	3	389	+33.673%
2025-11-21	177.2800	177.2800	176.4400	176.4400	+6.097%	151	390	+33.870%
2025-11-20	166.3000	166.3000	166.3000	166.3000	+5.654%	1	251	+42.032%
2025-11-14	157.4000	157.4000	157.4000	157.4000	+5.787%	5	252	+50.064%
2025-11-13	148.8100	148.8100	148.7900	148.7900	+3.838%	2	257	+58.747%
2025-11-12	143.2900	143.2900	143.2900	143.2900	+4.029%	3	257	+64.841%
2025-11-10	137.2500	137.8300	137.2500	137.7400	+4.443%	103	254	+71.483%
2025-11-04	127.5300	131.8900	127.5300	131.8800	+7.534%	10	151	+79.102%
2025-11-03	122.6400	122.6400	122.6200	122.6400	+1.574%	20	131	+92.596%
2025-10-31	122.6700	122.6700	120.7400	120.7400	-4.734%	2	131	+95.627%
2025-10-30	122.9600	126.7400	122.9600	126.7400	+9.259%	9	131	+86.366%
2025-10-29	116.0000	116.0000	116.0000	116.0000	+3.544%	1	130	+103.621%
2025-10-28	112.0300	112.0300	112.0300	112.0300	+2.124%	1	129	+110.836%
2025-10-27	110.2300	110.2300	109.7000	109.7000	-4.259%	2	126	+115.314%
2025-10-24	113.9700	114.5800	113.9700	114.5800	-1.504%	3	126	+106.144%
2025-10-23	116.3300	116.3300	116.3300	116.3300	+4.257%	1	125	+103.043%
2025-10-22	111.5800	111.5800	111.5800	111.5800	+1.206%	1	124	+111.687%
2025-10-21	110.2500	110.2500	110.2500	110.2500	-0.988%	1	123	+114.240%
2025-10-20	111.3500	111.3500	111.3500	111.3500	-3.710%	1	122	+112.124%
2025-10-17	115.6400	115.6400	115.6400	115.6400	+5.723%	1	121	+104.255%
2025-10-16	109.3800	109.3800	109.3800	109.3800	+2.917%	1	120	+115.944%
2025-10-15	106.2800	106.2800	106.2800	106.2800	+3.891%	1	119	+122.243%
2025-10-13	101.6700	102.3000	101.6700	102.3000	-1.540%	2	118	+130.890%
2025-10-10	103.9000	103.9000	103.9000	103.9000	+5.783%	1	118	+127.334%
2025-10-09	98.0600	98.2200	98.0600	98.2200	+2.409%	2	119	+140.481%
2025-10-08	95.9100	95.9100	95.9100	95.9100	+1.567%	1	117	+146.273%
2025-10-07	94.5300	94.5300	94.4300	94.4300	+8.540%	2	114	+150.132%
2025-10-02	86.8100	87.0000	86.8100	87.0000	-5.435%	3	114	+171.494%
2025-10-01	92.0000	92.0000	92.0000	92.0000	-3.776%	1	111	+156.739%
2025-09-29	98.5000	98.5000	95.6100	95.6100	-7.175%	6	112	+147.045%
2025-09-25	99.8000	103.3000	99.7400	103.0000	+11.944%	6	113	+129.320%
2025-09-23	92.0100	92.0100	92.0100	92.0100	+0.163%	1	109	+156.711%
2025-09-22	90.6000	91.8600	90.6000	91.8600	+1.223%	2	109	+157.130%
2025-09-19	90.7500	90.7500	90.7500	90.7500	-2.314%	1	107	+160.275%
2025-09-17	92.9000	92.9000	92.9000	92.9000	-2.641%	1	106	+154.252%
2025-09-16	95.4200	95.4200	95.4200	95.4200	-1.436%	1	107	+147.537%
2025-09-15	96.3700	97.0500	96.3700	96.8100	+0.844%	4	107	+143.983%
2025-09-11	97.2000	97.2000	96.0000	96.0000	-1.538%	2	104	+146.042%
2025-09-10	97.5000	97.5000	97.5000	97.5000	-3.187%	5	104	+142.256%
2025-09-04	98.7600	100.7100	98.7600	100.7100	+3.632%	2	104	+134.535%
2025-09-03	97.1200	97.1800	97.1200	97.1800	+3.273%	6	102	+143.054%
2025-09-02	93.8200	94.1000	93.7800	94.1000	-1.569%	7	102	+151.010%
2025-08-28	94.9500	95.6000	94.9500	95.6000	+2.740%	2	100	+147.071%
2025-08-26	93.0500	93.0500	93.0500	93.0500	-1.063%	5	99	+153.842%
2025-08-25	94.0500	94.0500	94.0500	94.0500	-0.571%	1	94	+151.143%
2025-08-21	93.8200	94.5900	93.8200	94.5900	+0.649%	4	95	+149.709%
2025-08-20	94.7500	96.9000	93.9800	93.9800	-1.941%	4	91	+151.330%
2025-08-19	88.2900	95.8400	88.2900	95.8400	+6.964%	5	87	+146.452%
2025-08-18	89.6000	89.6000	89.6000	89.6000	+7.602%	10	86	+163.616%
2025-08-13	83.2700	83.2700	83.2700	83.2700	+0.568%	1	83	+183.656%
2025-08-12	82.8000	82.8000	82.8000	82.8000	-1.896%	2	83	+185.266%
2025-08-07	84.4000	84.4000	84.4000	84.4000	-3.488%	3	81	+179.858%
2025-08-04	87.4500	87.4500	87.4500	87.4500	-3.060%	1	84	+170.097%
2025-08-01	88.5000	90.2100	88.5000	90.2100	+9.306%	4	84	+161.833%
2025-07-31	82.9000	82.9000	82.5300	82.5300	-4.821%	3	80	+186.199%
2025-07-29	86.7100	86.7100	86.7100	86.7100	+2.981%	1	81	+172.402%
2025-07-25	84.2000	84.2000	84.2000	84.2000	-0.461%	2	80	+180.523%
2025-07-21	84.5900	84.5900	84.5900	84.5900	-1.226%	1	80	+179.229%
2025-07-15	85.6400	85.6400	85.6400	85.6400	+1.614%	1	80	+175.806%
2025-07-14	86.0000	86.0000	84.2800	84.2800	-5.611%	12	81	+180.256%
2025-07-11	88.1600	89.2900	88.1600	89.2900	-8.851%	2	73	+164.531%
2025-07-07	97.9600	97.9600	97.9600	97.9600	-1.051%	1	73	+141.119%
2025-07-03	98.0000	99.0000	98.0000	99.0000	-2.425%	2	74	+138.586%
2025-06-26	101.4600	101.4600	101.4600	101.4600	-3.224%	1	74	+132.801%
2025-06-24	104.8400	104.8400	104.8400	104.8400	-2.926%	1	73	+125.296%
2025-06-23	108.0000	108.0000	108.0000	108.0000	-2.562%	1	73	+118.704%
2025-06-03	111.7000	111.7000	110.8400	110.8400	-3.399%	2	73	+113.100%
2025-06-02	114.7400	114.7400	114.7400	114.7400	-1.764%	1	73	+105.857%
2025-05-30	116.8000	116.8000	116.8000	116.8000	+0.690%	2	73	+102.226%
2025-05-27	116.0000	116.0000	116.0000	116.0000	+0.659%	1	72	+103.621%
2025-05-23	115.2400	115.2400	115.2400	115.2400	-2.833%	2	72	+104.964%
2025-05-16	118.6000	118.6000	118.6000	118.6000	-4.815%	2	72	+99.157%
2025-05-13	124.6000	124.6000	124.6000	124.6000	-0.598%	1	72	+89.567%
2025-05-12	123.1500	125.3500	123.1500	125.3500	-4.459%	11	73	+88.432%
2025-05-06	131.2000	131.2000	131.2000	131.2000	+0.536%	10	72	+80.030%
2025-05-01	130.5000	130.8200	130.5000	130.5000	-6.438%	4	72	+80.996%
2025-04-25	138.0100	139.4800	137.1000	139.4800	-3.240%	132	71	+69.343%
2025-04-22	144.1500	144.1500	144.1500	144.1500	-6.790%	4	55	+63.857%
2025-04-11	154.6500	154.6500	154.6500	154.6500	-5.787%	38	59	+52.732%
2025-04-08	154.5500	164.1500	154.5500	164.1500	+5.123%	2	59	+43.893%
2025-04-07	156.6500	156.6700	156.1500	156.1500	+3.603%	4	59	+51.265%
2025-03-31	150.7200	150.7200	150.7200	150.7200	+6.486%	1	59	+56.714%
2025-03-26	139.2100	141.5400	139.2100	141.5400	+2.662%	4	58	+66.879%
2025-03-25	134.8100	137.8700	134.8100	137.8700	-8.919%	5	55	+71.321%
2025-03-17	154.2000	154.9400	151.3400	151.3700	0.000%	52	51	+56.041%