Dark

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

EOD

Aug 12, 2026

274.35-2.070%(-5.80)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	274.3500	274.3500	274.3500	274.3500	-2.070%	20	142	0.000%
2026-07-31	280.1600	280.1600	280.1500	280.1500	+2.375%	2	123	-2.070%
2026-07-29	273.6200	273.6500	273.6200	273.6500	+0.110%	2	225	+0.256%
2026-07-27	273.3500	273.3500	273.3500	273.3500	-2.141%	1	224	+0.366%
2026-07-24	274.1000	279.3300	274.1000	279.3300	+0.605%	28	224	-1.783%
2026-07-23	277.6700	277.6700	277.6500	277.6500	-0.112%	2	224	-1.189%
2026-07-08	277.9600	277.9600	277.9600	277.9600	+2.727%	12	226	-1.299%
2026-07-02	270.5800	270.5800	270.5800	270.5800	-2.854%	12	214	+1.393%
2026-06-29	278.5300	278.5300	278.5300	278.5300	-2.680%	8	214	-1.501%
2026-06-26	284.8000	286.2100	284.8000	286.2000	+0.995%	4	210	-4.140%
2026-06-25	283.3800	283.3800	283.3800	283.3800	+5.703%	1	210	-3.187%
2026-06-23	267.0400	268.0900	267.0400	268.0900	+1.986%	6	209	+2.335%
2026-06-18	261.2500	262.8700	261.2500	262.8700	+1.154%	5	214	+4.367%
2026-06-05	259.8700	259.8700	259.8700	259.8700	+5.424%	2	214	+5.572%
2026-06-03	246.5000	246.5500	246.4500	246.5000	+6.090%	12	214	+11.298%
2026-04-16	232.8000	232.8000	232.3500	232.3500	-0.658%	2	209	+18.076%
2026-04-15	233.7000	233.8900	233.7000	233.8900	-5.503%	2	210	+17.299%
2026-04-06	247.5100	247.5100	247.5100	247.5100	-2.436%	3	210	+10.844%
2026-04-02	253.6900	253.6900	253.6900	253.6900	+0.551%	3	213	+8.144%
2026-03-31	252.3000	252.3000	252.3000	252.3000	+7.134%	1	213	+8.740%
2026-03-13	235.5000	235.5000	235.5000	235.5000	-3.748%	1	212	+16.497%
2026-03-06	244.5200	244.6700	244.5200	244.6700	-1.616%	2	213	+12.131%
2026-02-13	248.6900	248.6900	248.6900	248.6900	-0.504%	2	211	+10.318%
2026-02-11	249.9500	249.9500	249.9500	249.9500	-6.860%	2	211	+9.762%
2026-02-05	267.9900	268.3600	267.9900	268.3600	+7.546%	6	211	+2.232%
2026-02-03	246.9000	249.5300	246.9000	249.5300	+6.400%	6	206	+9.947%
2026-01-29	234.5200	234.5200	234.5200	234.5200	+4.533%	4	206	+16.984%
2026-01-26	225.3900	225.3900	224.3500	224.3500	+0.062%	2	206	+22.287%
2026-01-22	224.4800	224.4800	223.7500	224.2100	-1.199%	11	207	+22.363%
2026-01-21	226.9100	226.9300	226.9100	226.9300	+0.367%	3	217	+20.896%
2025-12-30	226.1000	226.1000	226.1000	226.1000	+0.199%	1	220	+21.340%
2025-12-26	225.4700	225.6500	225.4700	225.6500	+0.517%	2	220	+21.582%
2025-12-23	224.4900	224.4900	224.4900	224.4900	+1.053%	1	219	+22.210%
2025-12-17	222.1500	222.1500	222.1500	222.1500	+4.664%	1	219	+23.498%
2025-12-02	212.2500	212.2500	212.2500	212.2500	-5.654%	1	218	+29.258%
2025-12-01	224.9700	224.9700	224.9700	224.9700	+11.648%	1	219	+21.950%
2025-11-18	201.5000	201.5000	201.5000	201.5000	0.000%	1	218	+36.154%
2025-11-17	201.5000	201.5000	201.5000	201.5000	+1.003%	1	219	+36.154%
2025-11-14	199.5000	199.5000	199.5000	199.5000	+7.884%	1	220	+37.519%
2025-11-13	184.9200	184.9200	184.9200	184.9200	+11.177%	1	220	+48.361%
2025-11-04	167.8500	167.8500	166.3300	166.3300	+1.818%	4	220	+64.943%
2025-10-30	163.3500	163.3600	163.3500	163.3600	+14.334%	3	218	+67.942%
2025-10-27	142.8800	142.8800	142.8800	142.8800	-3.034%	1	218	+92.014%
2025-10-24	147.3500	147.3500	147.3500	147.3500	+1.621%	1	218	+86.189%
2025-10-16	145.0000	145.0000	145.0000	145.0000	+25.803%	1	219	+89.207%
2025-10-06	113.4200	115.2600	113.4200	115.2600	-8.893%	6	218	+138.027%
2025-09-30	126.5100	126.5100	126.5100	126.5100	-7.704%	1	215	+116.860%
2025-09-26	137.0700	137.0700	137.0700	137.0700	+12.445%	1	216	+100.153%
2025-09-22	121.9000	121.9000	121.9000	121.9000	-4.280%	2	217	+125.062%
2025-09-08	129.4500	129.4500	127.3500	127.3500	+4.044%	11	219	+115.430%
2025-09-02	122.4000	122.4000	122.4000	122.4000	-2.718%	2	218	+124.142%
2025-08-29	125.8200	125.8200	125.8200	125.8200	+0.576%	1	218	+118.050%
2025-08-28	125.1000	125.1000	125.1000	125.1000	+2.164%	2	218	+119.305%
2025-08-26	122.3000	122.5100	122.2500	122.4500	+1.332%	9	218	+124.051%
2025-08-19	118.0500	120.8400	118.0500	120.8400	+5.528%	6	218	+127.036%
2025-08-15	115.0400	115.7000	114.5100	114.5100	-0.943%	12	219	+139.586%
2025-08-14	113.4000	115.6000	112.4200	115.6000	+5.407%	10	213	+137.327%
2025-08-13	109.6700	109.6700	109.6700	109.6700	+1.032%	1	211	+150.160%
2025-08-12	108.5500	108.5500	108.5500	108.5500	+1.543%	2	210	+152.741%
2025-08-11	108.0900	108.0900	106.4500	106.9000	-0.373%	12	212	+156.642%
2025-08-08	107.3000	107.3000	107.3000	107.3000	-1.560%	1	224	+155.685%
2025-08-07	109.6500	109.6500	109.0000	109.0000	-6.838%	4	224	+151.697%
2025-08-06	118.4000	118.4000	117.0000	117.0000	-0.704%	2	224	+134.487%
2025-08-05	116.5100	120.0200	116.4700	117.8300	-2.012%	252	223	+132.835%
2025-08-04	120.2500	120.2500	120.2500	120.2500	-2.132%	1	99	+128.150%
2025-08-01	117.1300	122.8700	113.9900	122.8700	+9.666%	11	98	+123.285%
2025-07-29	114.9500	114.9500	112.0400	112.0400	+1.394%	2	88	+144.868%
2025-07-28	110.5000	110.5000	110.5000	110.5000	+0.775%	1	88	+148.281%
2025-07-24	109.6500	109.6500	109.6500	109.6500	-2.351%	1	88	+150.205%
2025-07-18	112.2900	112.2900	112.2900	112.2900	-5.836%	1	87	+144.323%
2025-07-11	115.9000	119.2500	115.9000	119.2500	-5.244%	4	86	+130.063%
2025-07-07	125.8500	125.8500	125.8500	125.8500	-0.906%	1	88	+117.998%
2025-07-02	127.0000	127.0000	127.0000	127.0000	-4.375%	1	89	+116.024%
2025-07-01	132.8100	132.8100	132.8100	132.8100	-1.622%	1	90	+106.573%
2025-06-24	135.0000	135.0000	135.0000	135.0000	-4.051%	20	90	+103.222%
2025-06-23	140.6000	140.7000	140.6000	140.7000	-0.481%	21	110	+94.989%
2025-06-20	143.0000	143.0000	141.3800	141.3800	+0.950%	4	108	+94.051%
2025-06-18	141.3000	141.3000	140.0500	140.0500	+0.828%	2	108	+95.894%
2025-06-12	141.0200	141.0200	138.9000	138.9000	-2.321%	10	108	+97.516%
2025-06-09	142.2000	142.2000	142.2000	142.2000	-0.176%	1	98	+92.932%
2025-06-06	144.0000	144.0000	142.4500	142.4500	-1.076%	22	98	+92.594%
2025-06-04	144.0000	144.0000	144.0000	144.0000	-0.484%	1	90	+90.521%
2025-06-02	145.3600	147.5000	144.7000	144.7000	-1.892%	14	90	+89.599%
2025-05-30	146.3400	147.4900	146.3400	147.4900	+0.333%	10	95	+86.013%
2025-05-28	148.7500	148.7500	147.0000	147.0000	-0.937%	11	93	+86.633%
2025-05-27	145.2000	150.1000	145.2000	148.3900	+0.352%	11	82	+84.884%
2025-05-23	147.8700	147.8700	147.8700	147.8700	-3.523%	2	73	+85.535%
2025-05-15	152.0400	153.2700	152.0400	153.2700	+2.092%	5	73	+78.998%
2025-05-14	150.1300	150.1300	150.1300	150.1300	-2.778%	1	78	+82.742%
2025-05-12	154.4200	154.4200	154.4200	154.4200	+0.665%	4	79	+77.665%
2025-05-09	153.4000	153.4000	153.4000	153.4000	+2.199%	2	75	+78.846%
2025-05-08	150.1000	150.1000	150.1000	150.1000	-5.669%	1	75	+82.778%
2025-05-05	159.1200	159.1200	159.1200	159.1200	-1.504%	1	74	+72.417%
2025-05-01	165.5200	165.5200	161.5500	161.5500	-3.263%	32	73	+69.824%
2025-04-30	167.0000	167.0000	167.0000	167.0000	-1.938%	5	100	+64.281%
2025-04-29	170.3000	170.3000	170.3000	170.3000	+2.037%	13	95	+61.098%
2025-04-28	171.8000	171.8000	166.9000	166.9000	-2.648%	14	108	+64.380%
2025-04-25	171.6900	172.0500	166.9000	171.4400	-7.624%	276	102	+60.027%
2025-04-16	185.5900	185.5900	185.5900	185.5900	-2.832%	26	31	+47.826%
2025-04-10	191.0000	191.0000	191.0000	191.0000	+3.974%	1	7	+43.639%
2025-04-01	183.7000	183.7000	183.7000	183.7000	+8.506%	1	6	+49.347%
2025-03-26	169.3000	169.3000	169.3000	169.3000	-1.052%	3	5	+62.050%
2025-03-25	172.0000	172.0000	171.1000	171.1000	0.000%	6	2	+60.345%