Dark

MSTR20271217P35
MSTR Dec 17 2027 35.00 Put (MSTR271217P00035000)
option OPRA

EOD

Aug 19, 2026

4.57-0.652%(-0.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.5700	4.5700	4.5700	4.5700	-0.652%	10	5,035	0.000%
2026-08-13	4.6000	4.6000	4.6000	4.6000	-8.549%	1	5,035	-0.652%
2026-08-07	4.9400	5.0300	4.7900	5.0300	-7.706%	25	5,034	-9.145%
2026-08-04	5.4500	5.4500	5.4500	5.4500	-2.679%	1	5,056	-16.147%
2026-07-28	5.5500	5.6000	5.5500	5.6000	-14.504%	20	5,055	-18.393%
2026-07-17	6.5500	6.5500	6.5500	6.5500	-6.295%	32	5,035	-30.229%
2026-07-02	6.9000	7.1400	6.9000	6.9900	-4.247%	28	5,011	-34.621%
2026-07-01	7.3000	7.3000	7.3000	7.3000	-3.821%	4	5,011	-37.397%
2026-06-29	8.0500	8.0500	7.5900	7.5900	-14.719%	7	5,011	-39.789%
2026-06-26	8.2500	9.1500	8.1000	8.9000	+12.658%	107	5,015	-48.652%
2026-06-25	7.9000	7.9000	7.9000	7.9000	+14.493%	4	5,014	-42.152%
2026-06-24	6.4000	6.9000	6.4000	6.9000	+17.148%	4	5,018	-33.768%
2026-06-23	5.8900	5.8900	5.8900	5.8900	+9.074%	1	5,015	-22.411%
2026-06-22	5.4000	5.4000	5.4000	5.4000	-1.639%	2	5,015	-15.370%
2026-06-18	5.4900	5.4900	5.4900	5.4900	+12.041%	2	5,015	-16.758%
2026-06-16	4.7500	4.9000	4.7500	4.9000	-11.232%	4	5,015	-6.735%
2026-06-05	5.6500	5.7300	5.5200	5.5200	+7.184%	3	5,015	-17.210%
2026-06-03	5.1200	5.1500	5.1200	5.1500	+11.472%	2	5,015	-11.262%
2026-06-02	4.3500	4.6700	4.3500	4.6200	+10.263%	14	5,015	-1.082%
2026-06-01	4.1900	4.1900	4.1900	4.1900	+10.263%	2	5,013	+9.069%
2026-05-28	3.8000	3.8000	3.8000	3.8000	+8.883%	2	5,011	+20.263%
2026-05-20	3.4900	3.4900	3.4900	3.4900	+5.758%	2	5,011	+30.946%
2026-05-19	3.6500	3.6500	3.3000	3.3000	+1.538%	22	4,987	+38.485%
2026-05-14	3.2500	3.2500	3.2500	3.2500	-5.248%	1	4,987	+40.615%
2026-05-13	3.4300	3.4300	3.4300	3.4300	+5.538%	2	4,988	+33.236%
2026-05-12	3.2500	3.2500	3.2500	3.2500	+1.881%	1	4,988	+40.615%
2026-05-11	3.2500	3.2500	3.1900	3.1900	-4.776%	21	4,988	+43.260%
2026-05-08	3.3500	3.3500	3.3500	3.3500	-4.286%	1	4,968	+36.418%
2026-05-04	3.5000	3.5000	3.5000	3.5000	-0.285%	2	4,968	+30.571%
2026-05-01	3.5200	3.5200	3.5100	3.5100	-10.000%	2	4,968	+30.199%
2026-04-29	3.9000	3.9000	3.9000	3.9000	-0.256%	2	4,968	+17.179%
2026-04-21	3.5500	3.9100	3.5500	3.9100	+1.558%	5	4,962	+16.880%
2026-04-20	4.0800	4.0800	3.8500	3.8500	-18.085%	16	4,962	+18.701%
2026-04-14	4.7000	4.7000	4.7000	4.7000	-13.919%	1	4,970	-2.766%
2026-04-13	5.0000	5.5800	5.0000	5.4600	-1.975%	3	4,970	-16.300%
2026-04-08	5.5700	5.5700	5.5700	5.5700	+11.400%	7	4,970	-17.953%
2026-03-19	5.0000	5.0000	5.0000	5.0000	-14.821%	1	4,970	-8.600%
2026-03-05	5.8700	5.8700	5.8700	5.8700	-2.167%	36	4,970	-22.147%
2026-03-03	6.0000	6.0000	6.0000	6.0000	0.000%	1	4,970	-23.833%
2026-03-02	6.0000	6.0000	6.0000	6.0000	+27.660%	1	4,970	-23.833%
2026-02-26	4.7000	4.7000	4.7000	4.7000	-27.692%	1	4,970	-2.766%
2026-02-25	6.5000	6.5000	6.5000	6.5000	-12.752%	1	4,969	-29.692%
2026-02-24	7.4500	7.4500	7.4500	7.4500	+6.429%	1	4,969	-38.658%
2026-02-18	7.0000	7.0000	7.0000	7.0000	-2.913%	1	4,969	-34.714%
2026-02-17	7.2100	7.2100	7.2100	7.2100	-3.867%	5	4,969	-36.616%
2026-02-12	7.5000	7.5000	7.5000	7.5000	+10.783%	1	4,964	-39.067%
2026-02-09	6.7700	6.7700	6.7700	6.7700	-4.648%	1	4,964	-32.496%
2026-02-06	8.0000	8.0000	7.1000	7.1000	-21.978%	420	4,963	-35.634%
2026-02-05	8.1100	9.1000	8.1100	9.1000	+51.667%	4	4,660	-49.780%
2026-02-03	6.0000	6.0000	6.0000	6.0000	+14.286%	30	4,659	-23.833%
2026-02-02	5.6000	5.6000	5.2500	5.2500	-4.545%	42	4,629	-12.952%
2026-01-29	5.5000	5.5000	5.5000	5.5000	+15.789%	12	4,599	-16.909%
2026-01-20	4.7500	4.7500	4.7500	4.7500	+2.592%	1	4,593	-3.789%
2026-01-15	4.6300	4.6300	4.6300	4.6300	-7.400%	104	4,592	-1.296%
2026-01-12	5.0000	5.0000	5.0000	5.0000	-1.961%	1	4,490	-8.600%
2026-01-08	5.1000	5.1000	5.1000	5.1000	-5.556%	1	4,490	-10.392%
2026-01-06	5.4000	5.4000	5.4000	5.4000	0.000%	1	4,490	-15.370%
2025-12-23	5.4000	5.4000	5.4000	5.4000	-3.571%	1	4,490	-15.370%
2025-12-18	5.7600	5.7600	5.6000	5.6000	-0.533%	8	4,490	-18.393%
2025-12-16	5.6300	5.6300	5.6300	5.6300	-1.916%	7	4,496	-18.828%
2025-12-15	5.5900	5.7400	5.5900	5.7400	+3.052%	3	4,503	-20.383%
2025-12-12	5.2500	5.5700	5.2500	5.5700	+1.642%	76	4,503	-17.953%
2025-12-04	5.4800	5.4800	5.4800	5.4800	-11.897%	4	4,489	-16.606%
2025-11-26	6.2200	6.2200	6.2200	6.2200	+2.135%	3	4,492	-26.527%
2025-11-25	6.0300	6.0900	6.0300	6.0900	-0.164%	19	4,492	-24.959%
2025-11-24	6.1000	6.1000	6.1000	6.1000	-3.937%	1	4,492	-25.082%
2025-11-21	5.8000	6.3900	5.8000	6.3500	+5.833%	10	4,493	-28.031%
2025-11-20	5.6000	6.1800	5.5000	6.0000	+1.695%	16	4,491	-23.833%
2025-11-19	5.1000	5.9000	5.0000	5.9000	+18.000%	6	4,501	-22.542%
2025-11-17	5.0000	5.0000	4.9000	5.0000	+14.155%	14	4,504	-8.600%
2025-11-13	4.1400	4.5000	3.7500	4.3800	+3.059%	16	4,518	+4.338%
2025-11-12	3.9900	4.2500	3.9900	4.2500	+5.198%	11	4,514	+7.529%
2025-11-11	3.9300	4.2500	3.2000	4.0400	+1.000%	229	4,514	+13.119%
2025-11-10	4.0000	4.0000	4.0000	4.0000	-5.882%	1	4,514	+14.250%
2025-11-07	4.0000	4.2500	4.0000	4.2500	+10.390%	6	4,513	+7.529%
2025-11-06	3.8500	3.8500	3.8500	3.8500	+10.000%	1	4,508	+18.701%
2025-11-04	3.4000	3.5000	3.2100	3.5000	+1.449%	15	4,507	+30.571%
2025-10-29	3.3200	3.4700	3.2900	3.4500	+7.813%	38	4,506	+32.464%
2025-10-28	3.1400	3.3500	2.9500	3.2000	+0.946%	52	4,480	+42.813%
2025-10-27	3.1300	3.1900	2.9100	3.1700	-8.116%	38	4,460	+44.164%
2025-10-23	3.5300	3.9000	3.1400	3.4500	-17.661%	37	4,460	+32.464%
2025-10-22	3.1700	5.5100	3.1400	4.1900	+24.702%	90	4,453	+9.069%
2025-10-21	3.4200	3.4600	3.0900	3.3600	-0.297%	30	4,453	+36.012%
2025-10-20	3.4000	3.4300	3.0500	3.3700	-2.319%	235	4,453	+35.608%
2025-10-17	3.4500	3.4500	3.4500	3.4500	+9.524%	5	4,453	+32.464%
2025-10-15	3.1000	3.1500	3.1000	3.1500	+5.705%	18	4,458	+45.079%
2025-10-08	2.9800	2.9800	2.9800	2.9800	0.000%	4	4,440	+53.356%
2025-10-02	2.9800	2.9800	2.9800	2.9800	-1.650%	1	4,436	+53.356%
2025-09-30	3.0300	3.0300	3.0300	3.0300	+21.200%	39	4,436	+50.825%
2025-09-26	2.5000	2.5000	2.5000	2.5000	-22.118%	1	4,436	+82.800%
2025-09-25	3.2100	3.2100	3.2100	3.2100	+5.246%	1	4,435	+42.368%
2025-09-22	3.0500	3.1000	3.0500	3.0500	-1.613%	55	4,436	+49.836%
2025-09-19	3.1000	3.1000	3.1000	3.1000	+3.333%	5	4,487	+47.419%
2025-09-18	3.0000	3.0000	3.0000	3.0000	-3.537%	300	4,492	+52.333%
2025-09-16	3.1100	3.1100	3.1100	3.1100	-5.758%	1	4,192	+46.945%
2025-09-15	3.3000	3.3000	3.3000	3.3000	-2.941%	1	4,191	+38.485%
2025-09-11	3.4000	3.4000	3.4000	3.4000	-1.734%	2	4,192	+34.412%
2025-09-10	3.5100	3.5100	3.3700	3.4600	-1.143%	24	4,190	+32.081%
2025-09-05	3.5000	3.5000	3.5000	3.5000	0.000%	20	4,190	+30.571%
2025-09-04	3.5000	3.5000	3.3300	3.5000	+2.941%	10	4,170	+30.571%
2025-09-03	3.3500	3.4000	3.3500	3.4000	0.000%	2	4,163	+34.412%
2025-09-02	3.4000	3.4000	3.4000	3.4000	+2.719%	1	4,161	+34.412%
2025-08-29	3.3300	3.3300	3.3100	3.3100	+0.303%	2	4,160	+38.066%
2025-08-28	3.3100	3.3100	3.3000	3.3000	+11.864%	3	4,160	+38.485%
2025-08-22	2.9500	2.9500	2.9500	2.9500	-9.231%	1	4,160	+54.915%
2025-08-21	3.2500	3.2500	3.2500	3.2500	+3.175%	1	4,159	+40.615%
2025-08-18	3.2000	3.2000	3.0000	3.1500	+3.279%	20	4,159	+45.079%
2025-08-11	3.1000	3.1000	3.0500	3.0500	-6.154%	1,000	4,177	+49.836%
2025-08-07	3.2500	3.2500	3.2500	3.2500	-8.451%	200	3,177	+40.615%
2025-08-06	3.5500	3.5500	3.5500	3.5500	+10.938%	1	2,977	+28.732%
2025-07-30	3.2000	3.2000	3.2000	3.2000	+12.281%	4	2,976	+42.813%
2025-07-25	2.8500	2.8500	2.8500	2.8500	0.000%	900	2,976	+60.351%
2025-07-24	3.0000	3.0000	2.8500	2.8500	+3.636%	900	2,076	+60.351%
2025-07-21	3.0000	3.0000	2.7500	2.7500	-11.290%	201	1,176	+66.182%
2025-07-17	3.2000	3.2000	3.1000	3.1000	-6.061%	2	976	+47.419%
2025-07-15	3.3000	3.3000	3.3000	3.3000	-11.765%	300	976	+38.485%
2025-07-14	3.7400	3.7400	3.7400	3.7400	-6.500%	3	676	+22.193%
2025-07-11	3.5000	4.0000	3.5000	4.0000	0.000%	602	673	+14.250%
2025-07-10	4.0000	4.0500	4.0000	4.0000	-5.882%	18	72	+14.250%
2025-07-09	4.2000	4.2500	4.2000	4.2500	-1.163%	4	54	+7.529%
2025-07-07	4.3000	4.3000	4.3000	4.3000	-6.522%	1	50	+6.279%
2025-06-30	4.6000	4.6000	4.6000	4.6000	-2.128%	2	49	-0.652%
2025-06-11	4.7500	4.7500	4.7000	4.7000	-2.083%	9	47	-2.766%
2025-06-09	4.7000	4.8000	4.4800	4.8000	+4.348%	29	38	-4.792%
2025-06-06	4.7000	4.7000	4.6000	4.6000	0.000%	18	9	-0.652%