Dark

MSTR20271217P340
MSTR Dec 17 2027 340.00 Put (MSTR271217P00340000)
option OPRA

EOD

Jun 30, 2026

254.89+2.365%(+5.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	254.8900	254.8900	254.8900	254.8900	+2.365%	1	345	0.000%
2026-06-29	257.0500	257.0500	249.0000	249.0000	-2.582%	5	345	+2.365%
2026-06-25	254.4600	255.6000	254.4600	255.6000	+3.260%	4	349	-0.278%
2026-06-24	244.4800	247.5300	244.4800	247.5300	+3.738%	2	349	+2.973%
2026-06-23	237.9600	238.6100	237.9600	238.6100	+1.709%	3	348	+6.823%
2026-06-18	234.7700	234.7700	234.6000	234.6000	+5.505%	4	348	+8.649%
2026-06-12	222.3600	222.3600	222.3600	222.3600	-4.217%	1	348	+14.629%
2026-06-05	232.1500	232.1500	232.1500	232.1500	+4.855%	3	348	+9.795%
2026-06-04	221.1500	221.4000	221.1500	221.4000	+5.554%	2	348	+15.126%
2026-06-02	209.7500	209.7500	209.7500	209.7500	+9.245%	300	348	+21.521%
2026-05-19	192.0000	192.0000	192.0000	192.0000	+6.785%	1	356	+32.755%
2026-05-08	179.8000	179.8000	179.8000	179.8000	+1.611%	2	357	+41.763%
2026-05-06	176.9500	176.9500	176.9500	176.9500	-4.748%	300	359	+44.046%
2026-04-23	185.7700	185.7700	185.7700	185.7700	+0.173%	10	72	+37.207%
2026-04-22	185.4500	185.4500	185.4500	185.4500	-3.411%	1	72	+37.444%
2026-04-20	192.0000	192.0000	192.0000	192.0000	-1.437%	2	71	+32.755%
2026-04-17	194.8000	194.8000	194.8000	194.8000	-12.252%	1	73	+30.847%
2026-04-01	222.0000	222.0000	222.0000	222.0000	-2.228%	1	73	+14.815%
2026-03-31	227.0600	227.0600	227.0600	227.0600	+4.008%	1	72	+12.257%
2026-03-30	218.3100	218.3100	218.3100	218.3100	+2.493%	1	72	+16.756%
2026-03-26	213.0000	213.0000	213.0000	213.0000	-11.320%	2	71	+19.667%
2026-02-05	235.8800	240.1900	235.7300	240.1900	+8.247%	9	73	+6.120%
2026-02-03	215.5600	221.8900	215.5600	221.8900	+4.370%	6	74	+14.872%
2026-01-29	212.6000	212.6000	212.6000	212.6000	+7.439%	3	74	+19.892%
2026-01-26	197.8800	197.8800	197.8800	197.8800	-0.488%	1	71	+28.810%
2026-01-22	198.9700	198.9700	198.8500	198.8500	-0.650%	2	71	+28.182%
2026-01-21	200.3200	200.9500	200.1500	200.1500	+0.125%	12	72	+27.349%
2025-12-29	199.9000	199.9000	199.9000	199.9000	-0.577%	1	79	+27.509%
2025-12-26	199.3500	201.0600	199.3500	201.0600	+8.231%	4	79	+26.773%
2025-12-09	185.7700	185.7700	185.7700	185.7700	-2.391%	1	81	+37.207%
2025-11-25	190.3200	190.3200	190.3200	190.3200	-2.064%	1	81	+33.927%
2025-11-24	194.3300	194.3300	194.3300	194.3300	+12.427%	1	81	+31.163%
2025-11-18	172.8500	172.8500	172.8500	172.8500	-0.288%	10	82	+47.463%
2025-11-14	173.3500	173.3500	173.3500	173.3500	+3.740%	5	84	+47.038%
2025-11-13	167.0000	167.1000	167.0000	167.1000	+4.765%	2	87	+52.537%
2025-11-12	159.5000	159.5000	159.5000	159.5000	+3.518%	1	85	+59.806%
2025-11-07	154.0800	154.0800	154.0800	154.0800	+18.669%	1	85	+65.427%
2025-10-23	129.8400	129.8400	129.8400	129.8400	+3.723%	1	86	+96.311%
2025-10-16	125.1800	125.1800	125.1800	125.1800	+12.876%	1	87	+103.619%
2025-10-10	110.9000	110.9000	110.9000	110.9000	+13.325%	1	87	+129.838%
2025-10-06	97.8600	97.8600	97.8600	97.8600	-0.133%	5	87	+160.464%
2025-10-02	97.9900	97.9900	97.9900	97.9900	-9.058%	1	82	+160.118%
2025-09-29	108.0300	108.0300	107.7500	107.7500	-6.223%	2	81	+136.557%
2025-09-26	114.9000	114.9000	114.9000	114.9000	-0.897%	1	80	+121.836%
2025-09-25	108.7300	115.9400	108.7300	115.9400	+12.563%	7	81	+119.846%
2025-09-23	103.0000	103.0000	103.0000	103.0000	+1.238%	1	86	+147.466%
2025-09-19	102.7500	102.7500	101.7400	101.7400	+1.913%	2	86	+150.531%
2025-09-18	99.0000	99.8300	98.0500	99.8300	-4.788%	5	86	+155.324%
2025-09-17	104.8500	104.8500	104.8500	104.8500	-2.119%	1	84	+143.100%
2025-09-12	107.1200	107.1200	107.1200	107.1200	+2.901%	1	85	+137.948%
2025-09-10	104.1000	104.1000	104.1000	104.1000	-3.558%	1	84	+144.851%
2025-09-09	107.9400	107.9400	107.9400	107.9400	-3.711%	2	84	+136.140%
2025-09-08	112.1000	112.1000	112.1000	112.1000	+4.512%	1	86	+127.377%
2025-09-05	107.2600	107.2600	107.2600	107.2600	-1.434%	1	85	+137.638%
2025-09-03	108.6600	108.8200	108.6600	108.8200	+3.539%	6	86	+134.231%
2025-09-02	104.7600	105.1000	104.7600	105.1000	-0.662%	3	82	+142.521%
2025-08-28	105.8000	105.8000	105.8000	105.8000	+2.025%	1	81	+140.917%
2025-08-27	103.7000	103.7000	103.7000	103.7000	-1.238%	1	81	+145.796%
2025-08-26	104.5800	105.0000	104.5800	105.0000	+1.695%	5	79	+142.752%
2025-08-25	106.3500	106.3500	103.2500	103.2500	-2.814%	3	79	+146.867%
2025-08-22	106.2400	106.2400	106.2400	106.2400	+0.492%	1	78	+139.919%
2025-08-21	105.5200	105.7200	105.5200	105.7200	-2.156%	3	78	+141.099%
2025-08-19	97.2000	108.0500	97.2000	108.0500	+8.702%	9	78	+135.900%
2025-08-18	100.2300	100.2300	99.4000	99.4000	+2.995%	2	75	+156.429%
2025-08-14	96.5100	96.5100	96.5100	96.5100	+3.164%	1	74	+164.107%
2025-08-13	93.5500	93.5500	93.5500	93.5500	+1.519%	1	73	+172.464%
2025-08-11	92.1500	92.1500	92.1500	92.1500	-9.381%	1	73	+176.603%
2025-08-05	100.6200	103.0800	100.1900	101.6900	+3.082%	91	73	+150.654%
2025-08-04	98.7700	98.7700	98.6500	98.6500	-3.284%	2	59	+158.378%
2025-08-01	98.0000	102.0000	98.0000	102.0000	+5.350%	4	59	+149.892%
2025-07-29	96.8200	96.8200	96.8200	96.8200	+0.332%	25	60	+163.262%
2025-07-23	95.8000	96.5000	94.8400	96.5000	-1.157%	3	45	+164.135%
2025-07-11	97.6300	97.6300	97.6300	97.6300	-9.744%	1	45	+161.078%
2025-07-08	108.1700	108.1700	108.1700	108.1700	-4.905%	1	44	+135.638%
2025-07-02	113.7500	113.7500	113.7500	113.7500	-0.219%	1	43	+124.079%
2025-07-01	114.0000	114.0000	114.0000	114.0000	+1.858%	1	45	+123.588%
2025-06-25	111.9200	111.9200	111.9200	111.9200	-8.838%	1	45	+127.743%
2025-06-17	122.7700	122.7700	122.7700	122.7700	+0.450%	1	46	+107.616%
2025-06-12	122.2200	122.2200	122.2200	122.2200	-4.141%	1	45	+108.550%
2025-06-04	127.5000	127.5000	127.5000	127.5000	+4.440%	6	51	+99.914%
2025-06-03	122.0800	122.0800	122.0800	122.0800	-4.558%	1	51	+108.789%
2025-05-30	127.9700	127.9700	127.9000	127.9100	-0.991%	6	50	+99.273%
2025-05-28	129.1900	129.1900	129.1900	129.1900	-2.806%	2	47	+97.299%
2025-05-27	132.9200	132.9200	132.9200	132.9200	+2.419%	1	45	+91.762%
2025-05-23	129.7800	129.7800	129.7800	129.7800	-0.666%	2	44	+96.402%
2025-05-16	130.6500	130.6500	130.6500	130.6500	-1.299%	2	44	+95.094%
2025-05-15	132.3700	132.3700	132.3700	132.3700	+0.715%	10	45	+92.559%
2025-05-14	131.4300	131.4300	131.4300	131.4300	-3.841%	4	40	+93.936%
2025-05-12	137.8000	137.8000	135.1000	136.6800	-0.964%	15	40	+86.487%
2025-05-09	138.0000	138.0100	138.0000	138.0100	-2.501%	20	40	+84.690%
2025-05-05	141.5500	141.5500	141.5500	141.5500	-3.557%	10	34	+80.071%
2025-04-30	146.7700	146.7700	146.7700	146.7700	-1.497%	10	40	+73.666%
2025-04-29	149.0000	149.0000	149.0000	149.0000	-2.563%	10	30	+71.067%
2025-04-25	152.9200	152.9200	152.9200	152.9200	-2.723%	8	30	+66.682%
2025-04-22	157.1400	157.3500	157.1400	157.2000	-11.685%	5	34	+62.144%
2025-04-08	178.0000	178.0000	178.0000	178.0000	+0.253%	1	34	+43.197%
2025-04-07	177.5500	177.5500	177.5500	177.5500	+7.249%	2	35	+43.560%
2025-04-03	165.5500	165.5500	165.5500	165.5500	+7.913%	1	35	+53.966%
2025-03-24	153.4100	153.4100	153.4100	153.4100	-6.045%	1	35	+66.150%
2025-03-14	168.5000	169.4500	163.2800	163.2800	-6.419%	16	35	+56.106%
2025-03-13	176.1700	176.1700	174.4800	174.4800	-1.795%	2	28	+46.086%
2025-03-10	177.6700	177.6700	177.6700	177.6700	+1.526%	1	28	+43.463%
2025-03-07	157.0000	178.9000	157.0000	175.0000	+15.132%	76	28	+45.651%
2025-03-06	161.3200	161.5200	152.0000	152.0000	0.000%	32	32	+67.691%