Dark

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

EOD

Aug 14, 2026

228.15+1.504%(+3.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	228.1500	228.1500	228.1500	228.1500	+1.504%	1	294	0.000%
2026-08-11	224.8000	224.8000	224.7700	224.7700	+1.066%	5	294	+1.504%
2026-08-10	223.5000	223.5000	222.4000	222.4000	-3.123%	2	291	+2.585%
2026-07-24	229.5700	229.5700	229.5700	229.5700	+2.195%	10	293	-0.619%
2026-07-20	224.6400	224.6400	224.6400	224.6400	-1.972%	1	303	+1.563%
2026-07-17	229.1600	229.1600	229.1600	229.1600	-2.981%	1	304	-0.441%
2026-06-29	236.0000	236.2000	236.0000	236.2000	-1.497%	12	304	-3.408%
2026-06-26	238.3100	239.7900	237.5000	239.7900	+1.348%	8	306	-4.854%
2026-06-25	229.8700	237.0000	229.8700	236.6000	+3.604%	23	314	-3.571%
2026-06-24	225.2000	228.3700	225.2000	228.3700	+5.143%	2	294	-0.096%
2026-06-18	216.5000	217.2000	216.5000	217.2000	+16.461%	4	293	+5.041%
2026-05-28	186.5000	186.5000	186.5000	186.5000	+7.061%	1	293	+22.332%
2026-05-19	174.2000	174.2000	174.2000	174.2000	+5.480%	4	293	+30.970%
2026-05-13	165.1500	165.1500	165.1500	165.1500	+0.085%	50	297	+38.147%
2026-05-07	164.5200	165.0100	164.5200	165.0100	-7.063%	2	297	+38.264%
2026-04-29	177.3500	177.5500	177.3500	177.5500	+2.029%	2	297	+28.499%
2026-04-17	174.0200	174.0200	174.0200	174.0200	-8.372%	1	297	+31.106%
2026-04-15	189.9200	189.9200	189.9200	189.9200	-5.385%	6	297	+20.130%
2026-04-06	200.7300	200.7300	200.7300	200.7300	-1.269%	1	298	+13.660%
2026-04-01	203.3100	203.3100	203.3100	203.3100	+4.272%	3	298	+12.218%
2026-03-10	194.9800	194.9800	194.9800	194.9800	-3.865%	4	295	+17.012%
2026-02-06	202.8900	202.8900	202.8200	202.8200	-8.064%	2	295	+12.489%
2026-02-05	220.3500	220.6100	220.3500	220.6100	+8.280%	2	295	+3.418%
2026-02-03	197.8600	203.7400	197.8600	203.7400	+5.800%	11	296	+11.981%
2026-02-02	192.5500	192.5700	192.5500	192.5700	-1.069%	250	296	+18.476%
2026-01-29	192.9500	194.6500	192.9500	194.6500	+9.972%	3	396	+17.210%
2026-01-23	177.0000	177.0000	177.0000	177.0000	-3.252%	19	393	+28.898%
2026-01-21	183.4000	183.4000	182.8300	182.9500	+0.175%	4	374	+24.706%
2026-01-02	182.6300	182.6300	182.6300	182.6300	+1.326%	5	374	+24.925%
2025-12-23	180.2300	180.2400	180.2300	180.2400	+0.530%	3	379	+26.581%
2025-12-19	179.2900	179.2900	179.2900	179.2900	-0.245%	10	376	+27.252%
2025-12-17	179.7300	179.7300	179.7300	179.7300	+7.046%	1	386	+26.940%
2025-12-09	167.9000	167.9000	167.9000	167.9000	-10.147%	3	386	+35.884%
2025-12-01	186.8600	186.8600	186.8600	186.8600	+4.590%	1	389	+22.097%
2025-11-25	175.7000	178.6600	175.7000	178.6600	+1.109%	3	388	+27.701%
2025-11-24	176.0900	176.7000	175.5900	176.7000	+0.147%	3	389	+29.117%
2025-11-21	177.2800	177.2800	176.4400	176.4400	+6.097%	151	390	+29.307%
2025-11-20	166.3000	166.3000	166.3000	166.3000	+5.654%	1	251	+37.192%
2025-11-14	157.4000	157.4000	157.4000	157.4000	+5.787%	5	252	+44.949%
2025-11-13	148.8100	148.8100	148.7900	148.7900	+3.838%	2	257	+53.337%
2025-11-12	143.2900	143.2900	143.2900	143.2900	+4.029%	3	257	+59.223%
2025-11-10	137.2500	137.8300	137.2500	137.7400	+4.443%	103	254	+65.638%
2025-11-04	127.5300	131.8900	127.5300	131.8800	+7.534%	10	151	+72.998%
2025-11-03	122.6400	122.6400	122.6200	122.6400	+1.574%	20	131	+86.032%
2025-10-31	122.6700	122.6700	120.7400	120.7400	-4.734%	2	131	+88.960%
2025-10-30	122.9600	126.7400	122.9600	126.7400	+9.259%	9	131	+80.014%
2025-10-29	116.0000	116.0000	116.0000	116.0000	+3.544%	1	130	+96.681%
2025-10-28	112.0300	112.0300	112.0300	112.0300	+2.124%	1	129	+103.651%
2025-10-27	110.2300	110.2300	109.7000	109.7000	-4.259%	2	126	+107.976%
2025-10-24	113.9700	114.5800	113.9700	114.5800	-1.504%	3	126	+99.119%
2025-10-23	116.3300	116.3300	116.3300	116.3300	+4.257%	1	125	+96.123%
2025-10-22	111.5800	111.5800	111.5800	111.5800	+1.206%	1	124	+104.472%
2025-10-21	110.2500	110.2500	110.2500	110.2500	-0.988%	1	123	+106.939%
2025-10-20	111.3500	111.3500	111.3500	111.3500	-3.710%	1	122	+104.894%
2025-10-17	115.6400	115.6400	115.6400	115.6400	+5.723%	1	121	+97.293%
2025-10-16	109.3800	109.3800	109.3800	109.3800	+2.917%	1	120	+108.585%
2025-10-15	106.2800	106.2800	106.2800	106.2800	+3.891%	1	119	+114.669%
2025-10-13	101.6700	102.3000	101.6700	102.3000	-1.540%	2	118	+123.021%
2025-10-10	103.9000	103.9000	103.9000	103.9000	+5.783%	1	118	+119.586%
2025-10-09	98.0600	98.2200	98.0600	98.2200	+2.409%	2	119	+132.285%
2025-10-08	95.9100	95.9100	95.9100	95.9100	+1.567%	1	117	+137.879%
2025-10-07	94.5300	94.5300	94.4300	94.4300	+8.540%	2	114	+141.608%
2025-10-02	86.8100	87.0000	86.8100	87.0000	-5.435%	3	114	+162.241%
2025-10-01	92.0000	92.0000	92.0000	92.0000	-3.776%	1	111	+147.989%
2025-09-29	98.5000	98.5000	95.6100	95.6100	-7.175%	6	112	+138.626%
2025-09-25	99.8000	103.3000	99.7400	103.0000	+11.944%	6	113	+121.505%
2025-09-23	92.0100	92.0100	92.0100	92.0100	+0.163%	1	109	+147.962%
2025-09-22	90.6000	91.8600	90.6000	91.8600	+1.223%	2	109	+148.367%
2025-09-19	90.7500	90.7500	90.7500	90.7500	-2.314%	1	107	+151.405%
2025-09-17	92.9000	92.9000	92.9000	92.9000	-2.641%	1	106	+145.587%
2025-09-16	95.4200	95.4200	95.4200	95.4200	-1.436%	1	107	+139.101%
2025-09-15	96.3700	97.0500	96.3700	96.8100	+0.844%	4	107	+135.668%
2025-09-11	97.2000	97.2000	96.0000	96.0000	-1.538%	2	104	+137.656%
2025-09-10	97.5000	97.5000	97.5000	97.5000	-3.187%	5	104	+134.000%
2025-09-04	98.7600	100.7100	98.7600	100.7100	+3.632%	2	104	+126.542%
2025-09-03	97.1200	97.1800	97.1200	97.1800	+3.273%	6	102	+134.771%
2025-09-02	93.8200	94.1000	93.7800	94.1000	-1.569%	7	102	+142.455%
2025-08-28	94.9500	95.6000	94.9500	95.6000	+2.740%	2	100	+138.651%
2025-08-26	93.0500	93.0500	93.0500	93.0500	-1.063%	5	99	+145.191%
2025-08-25	94.0500	94.0500	94.0500	94.0500	-0.571%	1	94	+142.584%
2025-08-21	93.8200	94.5900	93.8200	94.5900	+0.649%	4	95	+141.199%
2025-08-20	94.7500	96.9000	93.9800	93.9800	-1.941%	4	91	+142.764%
2025-08-19	88.2900	95.8400	88.2900	95.8400	+6.964%	5	87	+138.053%
2025-08-18	89.6000	89.6000	89.6000	89.6000	+7.602%	10	86	+154.632%
2025-08-13	83.2700	83.2700	83.2700	83.2700	+0.568%	1	83	+173.988%
2025-08-12	82.8000	82.8000	82.8000	82.8000	-1.896%	2	83	+175.543%
2025-08-07	84.4000	84.4000	84.4000	84.4000	-3.488%	3	81	+170.320%
2025-08-04	87.4500	87.4500	87.4500	87.4500	-3.060%	1	84	+160.892%
2025-08-01	88.5000	90.2100	88.5000	90.2100	+9.306%	4	84	+152.910%
2025-07-31	82.9000	82.9000	82.5300	82.5300	-4.821%	3	80	+176.445%
2025-07-29	86.7100	86.7100	86.7100	86.7100	+2.981%	1	81	+163.118%
2025-07-25	84.2000	84.2000	84.2000	84.2000	-0.461%	2	80	+170.962%
2025-07-21	84.5900	84.5900	84.5900	84.5900	-1.226%	1	80	+169.713%
2025-07-15	85.6400	85.6400	85.6400	85.6400	+1.614%	1	80	+166.406%
2025-07-14	86.0000	86.0000	84.2800	84.2800	-5.611%	12	81	+170.705%
2025-07-11	88.1600	89.2900	88.1600	89.2900	-8.851%	2	73	+155.516%
2025-07-07	97.9600	97.9600	97.9600	97.9600	-1.051%	1	73	+132.901%
2025-07-03	98.0000	99.0000	98.0000	99.0000	-2.425%	2	74	+130.455%
2025-06-26	101.4600	101.4600	101.4600	101.4600	-3.224%	1	74	+124.867%
2025-06-24	104.8400	104.8400	104.8400	104.8400	-2.926%	1	73	+117.617%
2025-06-23	108.0000	108.0000	108.0000	108.0000	-2.562%	1	73	+111.250%
2025-06-03	111.7000	111.7000	110.8400	110.8400	-3.399%	2	73	+105.837%
2025-06-02	114.7400	114.7400	114.7400	114.7400	-1.764%	1	73	+98.841%
2025-05-30	116.8000	116.8000	116.8000	116.8000	+0.690%	2	73	+95.334%
2025-05-27	116.0000	116.0000	116.0000	116.0000	+0.659%	1	72	+96.681%
2025-05-23	115.2400	115.2400	115.2400	115.2400	-2.833%	2	72	+97.978%
2025-05-16	118.6000	118.6000	118.6000	118.6000	-4.815%	2	72	+92.369%
2025-05-13	124.6000	124.6000	124.6000	124.6000	-0.598%	1	72	+83.106%
2025-05-12	123.1500	125.3500	123.1500	125.3500	-4.459%	11	73	+82.010%
2025-05-06	131.2000	131.2000	131.2000	131.2000	+0.536%	10	72	+73.895%
2025-05-01	130.5000	130.8200	130.5000	130.5000	-6.438%	4	72	+74.828%
2025-04-25	138.0100	139.4800	137.1000	139.4800	-3.240%	132	71	+63.572%
2025-04-22	144.1500	144.1500	144.1500	144.1500	-6.790%	4	55	+58.273%
2025-04-11	154.6500	154.6500	154.6500	154.6500	-5.787%	38	59	+47.527%
2025-04-08	154.5500	164.1500	154.5500	164.1500	+5.123%	2	59	+38.989%
2025-04-07	156.6500	156.6700	156.1500	156.1500	+3.603%	4	59	+46.110%
2025-03-31	150.7200	150.7200	150.7200	150.7200	+6.486%	1	59	+51.373%
2025-03-26	139.2100	141.5400	139.2100	141.5400	+2.662%	4	58	+61.191%
2025-03-25	134.8100	137.8700	134.8100	137.8700	-8.919%	5	55	+65.482%
2025-03-17	154.2000	154.9400	151.3400	151.3700	0.000%	52	51	+50.723%