Dark

MSTR20271217P370
MSTR Dec 17 2027 370.00 Put (MSTR271217P00370000)
option OPRA

EOD

Jun 29, 2026

278.53-2.680%(-7.67)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	278.5300	278.5300	278.5300	278.5300	-2.680%	8	214	0.000%
2026-06-26	284.8000	286.2100	284.8000	286.2000	+0.995%	4	210	-2.680%
2026-06-25	283.3800	283.3800	283.3800	283.3800	+5.703%	1	210	-1.711%
2026-06-23	267.0400	268.0900	267.0400	268.0900	+1.986%	6	209	+3.894%
2026-06-18	261.2500	262.8700	261.2500	262.8700	+1.154%	5	214	+5.957%
2026-06-05	259.8700	259.8700	259.8700	259.8700	+5.424%	2	214	+7.181%
2026-06-03	246.5000	246.5500	246.4500	246.5000	+6.090%	12	214	+12.994%
2026-04-16	232.8000	232.8000	232.3500	232.3500	-0.658%	2	209	+19.875%
2026-04-15	233.7000	233.8900	233.7000	233.8900	-5.503%	2	210	+19.086%
2026-04-06	247.5100	247.5100	247.5100	247.5100	-2.436%	3	210	+12.533%
2026-04-02	253.6900	253.6900	253.6900	253.6900	+0.551%	3	213	+9.791%
2026-03-31	252.3000	252.3000	252.3000	252.3000	+7.134%	1	213	+10.396%
2026-03-13	235.5000	235.5000	235.5000	235.5000	-3.748%	1	212	+18.272%
2026-03-06	244.5200	244.6700	244.5200	244.6700	-1.616%	2	213	+13.839%
2026-02-13	248.6900	248.6900	248.6900	248.6900	-0.504%	2	211	+11.999%
2026-02-11	249.9500	249.9500	249.9500	249.9500	-6.860%	2	211	+11.434%
2026-02-05	267.9900	268.3600	267.9900	268.3600	+7.546%	6	211	+3.790%
2026-02-03	246.9000	249.5300	246.9000	249.5300	+6.400%	6	206	+11.622%
2026-01-29	234.5200	234.5200	234.5200	234.5200	+4.533%	4	206	+18.766%
2026-01-26	225.3900	225.3900	224.3500	224.3500	+0.062%	2	206	+24.150%
2026-01-22	224.4800	224.4800	223.7500	224.2100	-1.199%	11	207	+24.227%
2026-01-21	226.9100	226.9300	226.9100	226.9300	+0.367%	3	217	+22.738%
2025-12-30	226.1000	226.1000	226.1000	226.1000	+0.199%	1	220	+23.189%
2025-12-26	225.4700	225.6500	225.4700	225.6500	+0.517%	2	220	+23.435%
2025-12-23	224.4900	224.4900	224.4900	224.4900	+1.053%	1	219	+24.072%
2025-12-17	222.1500	222.1500	222.1500	222.1500	+4.664%	1	219	+25.379%
2025-12-02	212.2500	212.2500	212.2500	212.2500	-5.654%	1	218	+31.227%
2025-12-01	224.9700	224.9700	224.9700	224.9700	+11.648%	1	219	+23.808%
2025-11-18	201.5000	201.5000	201.5000	201.5000	0.000%	1	218	+38.228%
2025-11-17	201.5000	201.5000	201.5000	201.5000	+1.003%	1	219	+38.228%
2025-11-14	199.5000	199.5000	199.5000	199.5000	+7.884%	1	220	+39.614%
2025-11-13	184.9200	184.9200	184.9200	184.9200	+11.177%	1	220	+50.622%
2025-11-04	167.8500	167.8500	166.3300	166.3300	+1.818%	4	220	+67.456%
2025-10-30	163.3500	163.3600	163.3500	163.3600	+14.334%	3	218	+70.501%
2025-10-27	142.8800	142.8800	142.8800	142.8800	-3.034%	1	218	+94.940%
2025-10-24	147.3500	147.3500	147.3500	147.3500	+1.621%	1	218	+89.026%
2025-10-16	145.0000	145.0000	145.0000	145.0000	+25.803%	1	219	+92.090%
2025-10-06	113.4200	115.2600	113.4200	115.2600	-8.893%	6	218	+141.654%
2025-09-30	126.5100	126.5100	126.5100	126.5100	-7.704%	1	215	+120.164%
2025-09-26	137.0700	137.0700	137.0700	137.0700	+12.445%	1	216	+103.203%
2025-09-22	121.9000	121.9000	121.9000	121.9000	-4.280%	2	217	+128.491%
2025-09-08	129.4500	129.4500	127.3500	127.3500	+4.044%	11	219	+118.712%
2025-09-02	122.4000	122.4000	122.4000	122.4000	-2.718%	2	218	+127.557%
2025-08-29	125.8200	125.8200	125.8200	125.8200	+0.576%	1	218	+121.372%
2025-08-28	125.1000	125.1000	125.1000	125.1000	+2.164%	2	218	+122.646%
2025-08-26	122.3000	122.5100	122.2500	122.4500	+1.332%	9	218	+127.464%
2025-08-19	118.0500	120.8400	118.0500	120.8400	+5.528%	6	218	+130.495%
2025-08-15	115.0400	115.7000	114.5100	114.5100	-0.943%	12	219	+143.236%
2025-08-14	113.4000	115.6000	112.4200	115.6000	+5.407%	10	213	+140.943%
2025-08-13	109.6700	109.6700	109.6700	109.6700	+1.032%	1	211	+153.971%
2025-08-12	108.5500	108.5500	108.5500	108.5500	+1.543%	2	210	+156.591%
2025-08-11	108.0900	108.0900	106.4500	106.9000	-0.373%	12	212	+160.552%
2025-08-08	107.3000	107.3000	107.3000	107.3000	-1.560%	1	224	+159.581%
2025-08-07	109.6500	109.6500	109.0000	109.0000	-6.838%	4	224	+155.532%
2025-08-06	118.4000	118.4000	117.0000	117.0000	-0.704%	2	224	+138.060%
2025-08-05	116.5100	120.0200	116.4700	117.8300	-2.012%	252	223	+136.383%
2025-08-04	120.2500	120.2500	120.2500	120.2500	-2.132%	1	99	+131.626%
2025-08-01	117.1300	122.8700	113.9900	122.8700	+9.666%	11	98	+126.687%
2025-07-29	114.9500	114.9500	112.0400	112.0400	+1.394%	2	88	+148.599%
2025-07-28	110.5000	110.5000	110.5000	110.5000	+0.775%	1	88	+152.063%
2025-07-24	109.6500	109.6500	109.6500	109.6500	-2.351%	1	88	+154.017%
2025-07-18	112.2900	112.2900	112.2900	112.2900	-5.836%	1	87	+148.045%
2025-07-11	115.9000	119.2500	115.9000	119.2500	-5.244%	4	86	+133.568%
2025-07-07	125.8500	125.8500	125.8500	125.8500	-0.906%	1	88	+121.319%
2025-07-02	127.0000	127.0000	127.0000	127.0000	-4.375%	1	89	+119.315%
2025-07-01	132.8100	132.8100	132.8100	132.8100	-1.622%	1	90	+109.721%
2025-06-24	135.0000	135.0000	135.0000	135.0000	-4.051%	20	90	+106.319%
2025-06-23	140.6000	140.7000	140.6000	140.7000	-0.481%	21	110	+97.960%
2025-06-20	143.0000	143.0000	141.3800	141.3800	+0.950%	4	108	+97.008%
2025-06-18	141.3000	141.3000	140.0500	140.0500	+0.828%	2	108	+98.879%
2025-06-12	141.0200	141.0200	138.9000	138.9000	-2.321%	10	108	+100.526%
2025-06-09	142.2000	142.2000	142.2000	142.2000	-0.176%	1	98	+95.872%
2025-06-06	144.0000	144.0000	142.4500	142.4500	-1.076%	22	98	+95.528%
2025-06-04	144.0000	144.0000	144.0000	144.0000	-0.484%	1	90	+93.424%
2025-06-02	145.3600	147.5000	144.7000	144.7000	-1.892%	14	90	+92.488%
2025-05-30	146.3400	147.4900	146.3400	147.4900	+0.333%	10	95	+88.847%
2025-05-28	148.7500	148.7500	147.0000	147.0000	-0.937%	11	93	+89.476%
2025-05-27	145.2000	150.1000	145.2000	148.3900	+0.352%	11	82	+87.701%
2025-05-23	147.8700	147.8700	147.8700	147.8700	-3.523%	2	73	+88.361%
2025-05-15	152.0400	153.2700	152.0400	153.2700	+2.092%	5	73	+81.725%
2025-05-14	150.1300	150.1300	150.1300	150.1300	-2.778%	1	78	+85.526%
2025-05-12	154.4200	154.4200	154.4200	154.4200	+0.665%	4	79	+80.372%
2025-05-09	153.4000	153.4000	153.4000	153.4000	+2.199%	2	75	+81.571%
2025-05-08	150.1000	150.1000	150.1000	150.1000	-5.669%	1	75	+85.563%
2025-05-05	159.1200	159.1200	159.1200	159.1200	-1.504%	1	74	+75.044%
2025-05-01	165.5200	165.5200	161.5500	161.5500	-3.263%	32	73	+72.411%
2025-04-30	167.0000	167.0000	167.0000	167.0000	-1.938%	5	100	+66.784%
2025-04-29	170.3000	170.3000	170.3000	170.3000	+2.037%	13	95	+63.553%
2025-04-28	171.8000	171.8000	166.9000	166.9000	-2.648%	14	108	+66.884%
2025-04-25	171.6900	172.0500	166.9000	171.4400	-7.624%	276	102	+62.465%
2025-04-16	185.5900	185.5900	185.5900	185.5900	-2.832%	26	31	+50.078%
2025-04-10	191.0000	191.0000	191.0000	191.0000	+3.974%	1	7	+45.827%
2025-04-01	183.7000	183.7000	183.7000	183.7000	+8.506%	1	6	+51.622%
2025-03-26	169.3000	169.3000	169.3000	169.3000	-1.052%	3	5	+64.519%
2025-03-25	172.0000	172.0000	171.1000	171.1000	0.000%	6	2	+62.788%