Dark

MSTR20271217P330
MSTR Dec 17 2027 330.00 Put (MSTR271217P00330000)
option OPRA

EOD

Aug 20, 2026

221.97-5.444%(-12.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	221.9700	221.9700	221.9700	221.9700	-5.444%	1	367	0.000%
2026-07-30	234.7500	234.7500	234.7500	234.7500	+0.004%	4	368	-5.444%
2026-07-29	234.7400	234.7400	234.7400	234.7400	-5.829%	1	368	-5.440%
2026-06-26	249.2700	249.2700	249.2700	249.2700	+1.822%	20	369	-10.952%
2026-06-25	244.8100	244.8100	244.8100	244.8100	+2.896%	1	369	-9.330%
2026-06-24	234.9100	237.9200	234.9100	237.9200	+3.877%	2	370	-6.704%
2026-06-23	228.4800	229.0400	228.4800	229.0400	+1.547%	2	369	-3.087%
2026-06-22	225.5500	225.5500	225.5500	225.5500	+0.093%	5	369	-1.587%
2026-06-18	225.3400	225.3400	225.3400	225.3400	+5.078%	1	369	-1.496%
2026-06-17	214.4300	214.4500	214.4300	214.4500	-3.248%	2	369	+3.507%
2026-06-10	221.6500	221.6500	221.6500	221.6500	+10.521%	2	369	+0.144%
2026-06-02	200.5500	200.5500	200.5500	200.5500	+2.103%	300	369	+10.681%
2026-05-28	196.4200	196.4200	196.4200	196.4200	+5.687%	6	369	+13.008%
2026-05-22	185.8500	185.8500	185.8500	185.8500	+1.836%	2	375	+19.435%
2026-05-18	182.5000	182.5000	182.5000	182.5000	+6.725%	1	375	+21.627%
2026-05-08	171.0000	171.0000	171.0000	171.0000	+1.393%	1	374	+29.807%
2026-05-06	168.6500	168.6500	168.6500	168.6500	-1.662%	300	374	+31.616%
2026-05-04	171.5000	171.5000	171.5000	171.5000	-3.543%	1	135	+29.429%
2026-04-22	177.8000	177.8000	177.8000	177.8000	-2.714%	5	134	+24.843%
2026-04-21	183.4800	183.4800	182.7600	182.7600	+0.445%	6	138	+21.454%
2026-04-17	181.9500	181.9500	181.9500	181.9500	-13.038%	5	138	+21.995%
2026-03-30	210.8500	210.8500	209.2300	209.2300	-1.143%	4	138	+6.089%
2026-03-27	211.6100	211.6500	211.6100	211.6500	+3.750%	5	142	+4.876%
2026-03-26	204.0000	204.0000	204.0000	204.0000	+3.627%	1	137	+8.809%
2026-03-17	196.8600	196.8600	196.8600	196.8600	+0.362%	1	136	+12.755%
2026-03-16	196.1500	196.1500	196.1500	196.1500	-7.902%	1	137	+13.163%
2026-02-27	212.9800	212.9800	212.9800	212.9800	-0.602%	1	138	+4.221%
2026-02-19	214.2700	214.2700	214.2700	214.2700	-0.801%	2	138	+3.594%
2026-02-13	216.0000	216.0000	216.0000	216.0000	+3.127%	1	137	+2.764%
2026-02-09	209.4500	209.4500	209.4500	209.4500	-9.439%	5	137	+5.978%
2026-02-05	225.5000	231.2800	225.3600	231.2800	+10.265%	7	137	-4.025%
2026-02-03	206.8100	209.7500	206.5000	209.7500	+2.960%	6	135	+5.826%
2026-01-29	199.3500	203.7300	199.3500	203.7200	+7.549%	31	135	+8.958%
2026-01-26	188.5800	189.4200	188.5800	189.4200	-1.122%	7	164	+17.184%
2026-01-21	192.0000	192.0000	191.5700	191.5700	+4.884%	2	165	+15.869%
2026-01-15	182.6500	182.6500	182.6500	182.6500	-1.345%	6	166	+21.528%
2026-01-08	185.1400	185.1400	185.1400	185.1400	-0.409%	1	160	+19.893%
2026-01-05	185.9000	185.9000	185.9000	185.9000	-2.691%	1	160	+19.403%
2026-01-02	191.0400	191.0400	191.0400	191.0400	+1.855%	4	160	+16.190%
2025-12-19	187.5600	187.5600	187.5600	187.5600	-0.345%	15	160	+18.346%
2025-12-17	188.2100	188.2100	188.2100	188.2100	+6.592%	4	175	+17.937%
2025-12-04	176.5700	176.5700	176.5700	176.5700	-9.775%	1	175	+25.712%
2025-12-01	196.1900	196.1900	195.7000	195.7000	+5.544%	21	174	+13.424%
2025-11-25	183.0100	187.0000	182.9900	185.4200	+1.322%	5	176	+19.712%
2025-11-24	184.9500	184.9500	183.0000	183.0000	-1.129%	2	175	+21.295%
2025-11-21	180.7500	185.0900	180.7500	185.0900	+0.620%	152	174	+19.925%
2025-11-20	173.7100	183.9500	173.7100	183.9500	+4.286%	30	291	+20.669%
2025-11-19	176.3900	176.3900	176.3900	176.3900	+7.470%	2	269	+25.840%
2025-11-18	164.1300	164.1300	164.1300	164.1300	+1.040%	13	270	+35.240%
2025-11-14	165.2900	166.8700	162.4400	162.4400	+2.486%	14	270	+36.647%
2025-11-13	155.7000	158.5000	155.7000	158.5000	+6.483%	4	269	+40.044%
2025-11-12	148.8500	148.8500	148.8500	148.8500	+2.939%	3	276	+49.123%
2025-11-10	147.7700	147.7800	144.6000	144.6000	-5.509%	159	276	+53.506%
2025-11-07	153.0300	153.0300	153.0300	153.0300	+4.995%	2	141	+45.050%
2025-11-06	144.5500	145.7500	144.5500	145.7500	+6.224%	3	139	+52.295%
2025-11-04	137.2100	137.2100	137.2100	137.2100	+1.637%	4	139	+61.774%
2025-10-30	128.9100	135.0000	128.9100	135.0000	+16.029%	13	140	+64.422%
2025-10-27	116.3500	116.3500	116.3500	116.3500	-0.683%	1	140	+90.778%
2025-10-21	117.2000	117.2000	117.1500	117.1500	-2.981%	2	140	+89.475%
2025-10-20	120.7500	120.7500	120.7500	120.7500	+11.806%	1	140	+83.826%
2025-10-13	108.8500	108.8500	108.0000	108.0000	-1.361%	15	141	+105.528%
2025-10-10	109.4900	109.4900	109.4900	109.4900	+3.146%	1	135	+102.731%
2025-10-09	106.1500	106.1500	106.1500	106.1500	+5.590%	8	135	+109.110%
2025-10-08	100.5300	100.5300	100.5300	100.5300	+6.663%	1	132	+120.800%
2025-10-07	94.2500	94.2500	94.2500	94.2500	+2.915%	1	130	+135.512%
2025-10-06	91.5800	91.5800	91.5800	91.5800	-1.347%	1	130	+142.378%
2025-10-03	92.8300	92.8300	92.8300	92.8300	-0.621%	1	131	+139.115%
2025-10-02	95.1500	95.1500	93.4100	93.4100	-8.386%	2	131	+137.630%
2025-09-30	101.9600	101.9600	101.9600	101.9600	+1.453%	1	133	+117.703%
2025-09-29	100.5000	100.5000	100.5000	100.5000	-7.288%	1	134	+120.866%
2025-09-26	108.4000	108.4000	108.4000	108.4000	-2.033%	1	133	+104.769%
2025-09-25	107.0000	110.6500	107.0000	110.6500	+13.348%	24	133	+100.606%
2025-09-24	97.6200	97.6200	97.6200	97.6200	+1.287%	1	113	+127.382%
2025-09-19	96.3800	96.3800	96.3800	96.3800	+3.445%	1	112	+130.307%
2025-09-18	95.5000	95.5000	92.5000	93.1700	-7.524%	8	112	+138.242%
2025-09-17	98.8900	100.7500	98.8900	100.7500	+2.357%	2	110	+120.318%
2025-09-16	99.1900	99.1900	98.4300	98.4300	-4.548%	2	110	+125.511%
2025-09-15	100.2000	103.1200	100.2000	103.1200	+3.358%	6	109	+115.254%
2025-09-12	99.7700	99.7700	99.7700	99.7700	-1.656%	1	107	+122.482%
2025-09-11	102.7600	102.7600	101.4500	101.4500	+1.389%	17	106	+118.797%
2025-09-10	100.0600	100.0600	100.0600	100.0600	-2.902%	2	116	+121.837%
2025-09-09	102.2000	103.0500	102.2000	103.0500	+0.694%	3	115	+115.400%
2025-09-08	105.8300	105.8300	101.9700	102.3400	+0.333%	25	114	+116.895%
2025-09-05	98.2500	102.0000	98.2500	102.0000	-4.717%	2	102	+117.618%
2025-09-04	106.5600	107.0500	106.5600	107.0500	+4.449%	4	101	+107.352%
2025-09-03	102.4900	102.4900	102.4900	102.4900	-0.010%	2	97	+116.577%
2025-08-29	101.1600	102.5000	101.0500	102.5000	+1.155%	4	93	+116.556%
2025-08-28	101.3300	101.3300	101.3300	101.3300	+3.398%	1	93	+119.057%
2025-08-25	99.0000	99.0000	98.0000	98.0000	+2.607%	14	92	+126.500%
2025-08-22	94.5600	95.5100	94.5600	95.5100	-6.390%	21	96	+132.405%
2025-08-20	100.3000	103.0000	100.3000	102.0300	+3.061%	13	92	+117.554%
2025-08-19	94.2700	101.0500	94.2700	99.0000	+11.211%	12	83	+124.212%
2025-08-13	88.3200	89.1200	87.7200	89.0200	+1.159%	5	76	+149.348%
2025-08-07	88.0000	88.0000	88.0000	88.0000	-7.290%	5	77	+152.239%
2025-08-05	95.1900	95.2700	94.9000	94.9200	+2.561%	17	77	+133.850%
2025-08-04	98.2000	98.5300	92.5500	92.5500	-4.921%	5	62	+139.838%
2025-08-01	92.6800	97.3400	92.6700	97.3400	+7.144%	6	64	+128.036%
2025-07-29	90.8500	90.8500	90.8500	90.8500	0.000%	2	58	+144.326%
2025-07-25	90.8500	90.8500	90.8500	90.8500	+1.090%	1	58	+144.326%
2025-07-23	89.8700	89.8700	89.8700	89.8700	-1.706%	1	58	+146.990%
2025-07-21	89.3000	91.4300	89.3000	91.4300	+3.416%	2	59	+142.776%
2025-07-17	88.4100	88.4100	88.4100	88.4100	-0.674%	1	58	+151.069%
2025-07-16	87.8400	89.0100	87.8400	89.0100	-1.483%	25	57	+149.376%
2025-07-15	90.3500	90.3500	90.3500	90.3500	-6.769%	10	32	+145.678%
2025-07-10	96.9100	96.9100	96.9100	96.9100	-13.186%	1	42	+129.048%
2025-06-24	111.6300	111.6300	111.6300	111.6300	-4.874%	1	42	+98.844%
2025-06-17	117.3500	117.3500	117.3500	117.3500	-0.297%	1	43	+89.152%
2025-06-13	117.3000	117.7000	117.3000	117.7000	-0.675%	22	42	+88.590%
2025-06-06	119.1000	119.1000	118.5000	118.5000	-0.961%	4	44	+87.316%
2025-06-05	119.6500	119.6500	119.6500	119.6500	-0.292%	7	45	+85.516%
2025-06-02	120.0000	120.0000	120.0000	120.0000	+4.121%	5	38	+84.975%
2025-05-21	115.2500	115.2500	115.2500	115.2500	-2.331%	8	35	+92.599%
2025-05-20	118.0000	118.0000	118.0000	118.0000	-8.264%	10	27	+88.110%
2025-05-15	128.6300	128.6300	128.6300	128.6300	+1.684%	5	17	+72.565%
2025-05-13	128.9200	128.9200	126.5000	126.5000	-4.152%	5	22	+75.470%
2025-05-12	131.9800	131.9800	131.9800	131.9800	-2.977%	2	18	+68.185%
2025-05-02	136.0300	136.0300	136.0300	136.0300	-3.648%	10	20	+63.177%
2025-04-29	141.1800	141.1800	141.1800	141.1800	-2.982%	1	23	+57.225%
2025-04-25	144.9000	145.5700	141.3000	145.5200	-3.038%	46	24	+52.536%
2025-04-23	145.0500	150.0800	145.0500	150.0800	-0.609%	12	27	+47.901%
2025-04-16	151.0000	151.0000	151.0000	151.0000	-7.927%	2	19	+47.000%
2025-04-11	164.0000	164.0000	164.0000	164.0000	-3.694%	4	18	+35.348%
2025-04-08	170.2900	170.2900	170.2900	170.2900	+0.318%	1	16	+30.348%
2025-04-07	167.3100	169.7500	167.3100	169.7500	+10.227%	10	17	+30.763%
2025-03-28	154.7700	154.7700	154.0000	154.0000	+9.375%	6	12	+44.136%
2025-03-24	147.7500	147.7500	140.8000	140.8000	-12.454%	5	9	+57.649%
2025-03-17	160.7200	160.8600	160.6800	160.8300	+1.024%	4	6	+38.015%
2025-03-14	162.0500	162.0500	159.2000	159.2000	0.000%	4	2	+39.428%