Dark

MSTR20271217P350
MSTR Dec 17 2027 350.00 Put (MSTR271217P00350000)
option OPRA

EOD

Aug 19, 2026

248.74-2.071%(-5.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	248.7400	248.7400	248.7400	248.7400	-2.071%	1	205	0.000%
2026-08-06	254.0000	254.0000	254.0000	254.0000	-2.469%	1	205	-2.071%
2026-07-31	260.4300	260.4300	260.4300	260.4300	+3.181%	1	205	-4.489%
2026-07-27	252.4000	252.4000	252.4000	252.4000	-2.292%	8	205	-1.450%
2026-07-24	258.3200	258.3200	258.3200	258.3200	+0.008%	1	197	-3.709%
2026-07-08	258.3000	258.3000	258.3000	258.3000	-1.506%	1	196	-3.701%
2026-07-01	262.2500	262.2500	262.2500	262.2500	+0.974%	2	195	-5.152%
2026-06-29	266.7500	266.7500	259.7200	259.7200	-3.360%	9	193	-4.228%
2026-06-26	268.4500	270.0000	265.6700	268.7500	+1.896%	16	197	-7.446%
2026-06-25	263.7500	263.7500	263.7500	263.7500	+2.567%	1	186	-5.691%
2026-06-24	250.0000	257.1500	250.0000	257.1500	+3.648%	12	186	-3.270%
2026-06-23	248.1000	248.1000	248.1000	248.1000	+1.639%	1	177	+0.258%
2026-06-18	242.0000	244.2100	242.0000	244.1000	+1.717%	7	178	+1.901%
2026-06-09	239.9800	239.9800	239.9800	239.9800	+3.306%	1	178	+3.650%
2026-06-08	232.3000	232.3000	232.3000	232.3000	-3.877%	1	179	+7.077%
2026-06-05	241.5300	241.6700	241.5300	241.6700	+4.778%	9	179	+2.925%
2026-06-04	230.5000	230.6500	230.5000	230.6500	+24.946%	2	186	+7.843%
2026-05-14	184.6000	184.6000	184.6000	184.6000	-5.686%	1	186	+34.745%
2026-05-01	195.7300	195.7300	195.7300	195.7300	-2.912%	1	187	+27.083%
2026-04-30	201.6000	201.6000	201.6000	201.6000	-14.732%	1	187	+23.383%
2026-03-31	236.4300	236.4300	236.4300	236.4300	+3.912%	1	187	+5.207%
2026-03-30	227.5300	227.5300	227.5300	227.5300	+2.491%	1	186	+9.322%
2026-03-26	222.0000	222.0000	222.0000	222.0000	+0.452%	1	187	+12.045%
2026-03-24	221.0000	221.0000	221.0000	221.0000	+1.177%	1	186	+12.552%
2026-03-13	218.4300	218.4300	218.4300	218.4300	-7.051%	1	185	+13.876%
2026-02-18	232.0000	235.0000	232.0000	235.0000	-6.938%	15	184	+5.847%
2026-02-05	245.1800	252.6200	245.0200	252.5200	+9.397%	21	191	-1.497%
2026-02-03	224.6300	231.0500	224.6300	230.8300	+6.280%	10	187	+7.759%
2026-01-30	217.1900	217.1900	217.1900	217.1900	+5.653%	1	183	+14.526%
2026-01-22	205.6500	205.6500	205.5700	205.5700	-1.698%	2	182	+21.000%
2026-01-21	209.0200	209.8300	209.0200	209.1200	+0.927%	6	183	+18.946%
2026-01-09	207.2000	207.2000	207.2000	207.2000	+1.236%	2	187	+20.048%
2026-01-07	204.6700	204.6700	204.6700	204.6700	-2.403%	1	185	+21.532%
2025-12-31	209.7100	209.7100	209.7100	209.7100	+0.716%	1	186	+18.611%
2025-12-29	208.2200	208.2200	208.2200	208.2200	+3.587%	2	186	+19.460%
2025-12-22	200.7500	201.0100	200.7500	201.0100	-0.584%	6	188	+23.745%
2025-12-17	202.0300	202.1900	202.0300	202.1900	+1.465%	2	188	+23.023%
2025-12-05	199.2700	199.2700	199.2700	199.2700	-5.263%	1	189	+24.826%
2025-12-01	208.4800	210.3400	208.4800	210.3400	+5.815%	2	190	+18.256%
2025-11-25	198.7800	198.7800	198.7800	198.7800	+0.516%	1	190	+25.133%
2025-11-24	204.9800	204.9800	197.7600	197.7600	-3.560%	26	191	+25.779%
2025-11-21	205.0600	205.0600	205.0600	205.0600	+4.452%	3	192	+21.301%
2025-11-20	197.9100	198.0500	196.3200	196.3200	+8.548%	11	192	+26.701%
2025-11-18	180.8700	180.8700	180.8600	180.8600	-0.980%	5	201	+37.532%
2025-11-14	183.1800	183.1800	182.6500	182.6500	+5.274%	8	201	+36.184%
2025-11-13	173.5000	173.5000	173.5000	173.5000	+2.754%	1	202	+43.366%
2025-11-12	168.8500	168.8500	168.8500	168.8500	+5.032%	5	202	+47.314%
2025-11-10	157.0000	160.7600	156.9500	160.7600	-5.463%	20	207	+54.728%
2025-11-07	170.0500	170.0500	170.0500	170.0500	+5.222%	1	201	+46.275%
2025-11-06	157.0600	161.6100	157.0600	161.6100	+6.322%	11	201	+53.914%
2025-11-05	152.7500	152.7500	151.9000	152.0000	-2.093%	3	211	+63.645%
2025-11-04	152.1100	155.2500	152.1100	155.2500	+8.947%	17	211	+60.219%
2025-10-31	144.8500	144.8500	142.5000	142.5000	-3.134%	2	203	+74.554%
2025-10-30	147.1100	147.1100	147.1100	147.1100	+6.063%	1	203	+69.084%
2025-10-29	136.4100	138.7000	136.4100	138.7000	+6.717%	4	202	+79.337%
2025-10-27	130.5000	130.5000	129.9700	129.9700	-2.666%	3	203	+91.383%
2025-10-24	133.5300	133.5300	133.5300	133.5300	+1.113%	1	203	+86.280%
2025-10-21	132.0600	132.0600	132.0600	132.0600	-2.539%	1	204	+88.354%
2025-10-17	136.2500	136.2500	135.5000	135.5000	+0.430%	4	203	+83.572%
2025-10-16	134.9200	134.9200	134.9200	134.9200	+4.996%	1	205	+84.361%
2025-10-15	127.8600	128.5000	127.8600	128.5000	+4.531%	3	206	+93.572%
2025-10-10	119.7000	122.9300	119.7000	122.9300	+6.066%	11	207	+102.343%
2025-10-09	118.3700	118.3700	115.9000	115.9000	+1.899%	9	217	+114.616%
2025-10-08	113.7700	113.9200	113.7300	113.7400	+1.735%	6	221	+118.692%
2025-10-07	106.5000	111.8000	106.5000	111.8000	+9.073%	5	217	+122.487%
2025-10-06	103.0000	103.0000	102.5000	102.5000	-0.947%	2	217	+142.673%
2025-10-03	103.2000	103.4800	103.2000	103.4800	-0.116%	2	215	+140.375%
2025-10-02	104.8500	104.8500	103.6000	103.6000	-3.178%	3	213	+140.097%
2025-10-01	108.4000	108.4000	107.0000	107.0000	-5.959%	2	212	+132.467%
2025-09-30	115.7500	115.7500	113.7800	113.7800	-10.070%	2	213	+118.615%
2025-09-25	121.7000	128.9000	121.7000	126.5200	+13.573%	21	211	+96.601%
2025-09-24	112.4100	112.4100	111.4000	111.4000	+1.931%	2	205	+123.285%
2025-09-22	108.4900	109.2900	108.4200	109.2900	+1.363%	13	204	+127.596%
2025-09-19	108.0000	108.0000	107.8200	107.8200	+3.923%	3	192	+130.699%
2025-09-18	105.0000	105.0800	103.2400	103.7500	-6.363%	16	190	+139.749%
2025-09-17	110.8000	110.8000	110.8000	110.8000	+0.009%	1	188	+124.495%
2025-09-16	110.7900	110.7900	110.7900	110.7900	-2.388%	1	188	+124.515%
2025-09-15	113.7300	114.2300	113.5000	113.5000	+0.799%	5	189	+119.154%
2025-09-12	112.6000	112.6000	112.6000	112.6000	+0.089%	1	186	+120.906%
2025-09-11	114.5000	114.5000	112.5000	112.5000	-2.310%	3	186	+121.102%
2025-09-10	112.6100	115.1600	112.4900	115.1600	+0.096%	11	186	+115.995%
2025-09-09	115.0500	115.0500	115.0500	115.0500	+1.143%	1	184	+116.202%
2025-09-08	113.7500	113.7500	113.7500	113.7500	+0.566%	1	183	+118.673%
2025-09-05	119.1500	119.1500	113.1100	113.1100	-3.325%	4	182	+119.910%
2025-09-04	117.4000	118.5000	117.0000	117.0000	+1.633%	3	183	+112.598%
2025-09-03	115.3000	115.5000	114.2800	115.1200	+4.750%	11	183	+116.070%
2025-09-02	109.9000	109.9000	109.9000	109.9000	-2.311%	2	178	+126.333%
2025-08-29	112.5000	112.5000	112.5000	112.5000	+0.626%	1	177	+121.102%
2025-08-28	110.5000	111.8000	110.5000	111.8000	+1.692%	3	177	+122.487%
2025-08-27	109.9400	109.9400	109.9400	109.9400	+1.029%	1	174	+126.251%
2025-08-26	110.8800	110.8800	108.8200	108.8200	-1.449%	22	173	+128.579%
2025-08-25	110.4200	110.4200	110.4200	110.4200	+4.862%	1	161	+125.267%
2025-08-22	105.3000	105.3000	105.3000	105.3000	-5.144%	1	160	+136.220%
2025-08-20	112.7500	112.7500	111.0100	111.0100	-2.133%	4	160	+124.070%
2025-08-19	104.1000	113.4300	104.1000	113.4300	+9.015%	7	162	+119.289%
2025-08-18	106.7700	106.7700	104.0500	104.0500	-0.240%	4	161	+139.058%
2025-08-15	104.8200	104.9200	104.3000	104.3000	+0.705%	22	160	+138.485%
2025-08-14	100.6800	105.9000	100.6800	103.5700	+5.673%	40	158	+140.166%
2025-08-13	97.7400	99.2400	97.6500	98.0100	+0.989%	10	148	+153.790%
2025-08-11	97.0500	97.0500	97.0500	97.0500	-1.970%	1	142	+156.301%
2025-08-07	99.0000	99.0000	99.0000	99.0000	-7.269%	3	142	+151.253%
2025-08-05	103.4300	106.7600	103.4300	106.7600	+2.901%	31	142	+132.990%
2025-08-04	106.0000	106.0000	103.7500	103.7500	+1.289%	11	137	+139.749%
2025-08-01	102.4300	102.4300	102.4300	102.4300	+3.863%	1	138	+142.839%
2025-07-31	98.6200	98.6200	98.6200	98.6200	-1.232%	8	138	+152.221%
2025-07-30	101.4000	101.4000	99.8500	99.8500	-2.127%	2	130	+149.114%
2025-07-29	100.1000	102.0200	100.1000	102.0200	+4.754%	36	130	+143.815%
2025-07-28	97.3900	97.3900	97.3900	97.3900	-2.121%	1	104	+155.406%
2025-07-25	99.5000	99.5000	99.5000	99.5000	-0.500%	1	105	+149.990%
2025-07-23	98.0000	100.0000	98.0000	100.0000	+1.937%	10	104	+148.740%
2025-07-22	98.4800	98.4800	98.1000	98.1000	+0.102%	2	98	+153.558%
2025-07-21	98.0000	98.0000	98.0000	98.0000	-3.591%	1	97	+153.816%
2025-07-18	100.0000	101.6500	100.0000	101.6500	+2.284%	5	97	+144.702%
2025-07-15	99.3800	99.3800	99.3800	99.3800	-1.114%	1	94	+150.292%
2025-07-14	100.0000	100.5000	100.0000	100.5000	-3.680%	13	94	+147.502%
2025-07-11	104.9400	104.9400	104.0000	104.3400	-2.949%	3	92	+138.394%
2025-07-10	106.1500	107.5100	106.1500	107.5100	+0.336%	2	93	+131.365%
2025-07-09	110.0800	110.0800	107.1500	107.1500	-5.420%	12	95	+132.142%
2025-07-08	113.2900	113.2900	113.2900	113.2900	-0.097%	1	93	+119.560%
2025-07-03	113.4000	113.4000	113.4000	113.4000	-0.831%	1	93	+119.347%
2025-06-30	113.5000	114.3500	113.5000	114.3500	-0.305%	4	93	+117.525%
2025-06-27	117.5000	117.5000	114.7000	114.7000	-6.199%	4	94	+116.861%
2025-06-24	122.2800	122.2800	122.2800	122.2800	-2.332%	1	94	+103.418%
2025-06-23	125.2000	125.2000	125.2000	125.2000	-3.692%	1	95	+98.674%
2025-06-18	130.0000	130.0000	130.0000	130.0000	+0.932%	1	96	+91.338%
2025-06-17	128.8000	128.8000	128.8000	128.8000	+1.226%	1	96	+93.121%
2025-06-16	127.2400	127.2400	127.2400	127.2400	+0.434%	2	97	+95.489%
2025-06-11	126.6900	126.6900	126.6900	126.6900	-0.573%	1	97	+96.338%
2025-06-09	127.4200	127.4200	127.4200	127.4200	-1.985%	1	96	+95.213%
2025-06-05	130.0000	130.0000	130.0000	130.0000	-0.688%	2	96	+91.338%
2025-06-04	130.9000	130.9000	130.9000	130.9000	+1.128%	2	96	+90.023%
2025-06-03	128.6000	129.4400	128.6000	129.4400	-2.147%	2	96	+92.166%
2025-06-02	133.4000	133.4000	132.2800	132.2800	-1.284%	32	96	+88.041%
2025-05-29	134.0000	134.0000	134.0000	134.0000	-1.925%	1	97	+85.627%
2025-05-28	136.6300	136.6300	136.6300	136.6300	+0.797%	1	97	+82.054%
2025-05-27	136.9200	136.9200	135.5500	135.5500	-1.058%	2	97	+83.504%
2025-05-16	136.8200	137.0000	136.8200	137.0000	-1.154%	18	97	+81.562%
2025-05-15	140.3300	140.3300	138.5000	138.6000	+0.304%	13	98	+79.466%
2025-05-14	137.9900	138.2500	137.9900	138.1800	-1.581%	3	88	+80.012%
2025-05-13	141.6100	141.6100	140.4000	140.4000	-1.598%	5	91	+77.165%
2025-05-12	142.6800	142.6800	142.6800	142.6800	+0.007%	4	91	+74.334%
2025-05-09	143.0000	143.0000	142.6700	142.6700	-0.140%	20	87	+74.346%
2025-05-08	144.8900	144.8900	142.8700	142.8700	-5.133%	13	87	+74.102%
2025-05-06	150.5700	150.8200	150.0700	150.6000	+0.060%	5	90	+65.166%
2025-05-05	145.4000	150.5100	145.4000	150.5100	+1.675%	11	86	+65.265%
2025-05-02	148.9100	148.9100	148.0000	148.0300	-1.208%	18	75	+68.034%
2025-05-01	150.2100	150.2100	149.8400	149.8400	-0.306%	6	73	+66.004%
2025-04-30	150.3000	150.3000	150.3000	150.3000	-0.529%	5	76	+65.496%
2025-04-29	156.5000	156.5000	151.1000	151.1000	-4.143%	2	71	+64.619%
2025-04-25	158.1700	159.5300	157.6300	157.6300	-3.176%	188	70	+57.800%
2025-04-24	161.0000	162.8000	161.0000	162.8000	+0.494%	2	31	+52.789%
2025-04-23	160.0000	162.0000	158.5000	162.0000	-3.035%	7	30	+53.543%
2025-04-21	167.0700	167.0700	167.0700	167.0700	-1.503%	1	23	+48.884%
2025-04-17	169.6200	169.6200	169.6200	169.6200	+0.373%	1	24	+46.645%
2025-04-16	168.8900	168.9900	168.8900	168.9900	-1.441%	2	24	+47.192%
2025-04-15	170.2100	171.4600	170.2100	171.4600	+0.416%	2	25	+45.072%
2025-04-14	170.7500	170.7500	170.7500	170.7500	-9.402%	1	23	+45.675%
2025-04-07	181.8200	188.4700	181.8200	188.4700	+5.249%	2	22	+31.979%
2025-04-04	176.6200	179.0700	176.6200	179.0700	+3.712%	4	20	+38.907%
2025-04-03	173.9800	173.9800	172.6600	172.6600	+5.274%	3	18	+44.063%
2025-04-02	166.4100	173.0000	164.0100	164.0100	-0.128%	9	12	+51.661%
2025-04-01	164.5900	164.5900	164.2200	164.2200	-1.735%	3	12	+51.468%
2025-03-28	165.2700	167.1200	164.0000	167.1200	+4.450%	18	12	+48.839%
2025-03-27	160.0000	160.0000	160.0000	160.0000	-1.575%	1	7	+55.463%
2025-03-24	162.5600	162.5600	162.5600	162.5600	-6.602%	1	8	+53.014%
2025-03-14	174.1200	174.1200	174.0500	174.0500	-7.910%	4	8	+42.913%
2025-03-11	192.0500	192.0500	189.0000	189.0000	0.000%	8	6	+31.608%