Dark

MSTR20271217P380
MSTR Dec 17 2027 380.00 Put (MSTR271217P00380000)
option OPRA

EOD

Jun 26, 2026

295.93+0.776%(+2.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	295.9500	295.9500	295.9300	295.9300	+0.776%	3	158	0.000%
2026-06-25	288.1200	293.6500	288.1200	293.6500	+2.539%	15	157	+0.776%
2026-06-24	283.5100	287.1000	283.4300	286.3800	+2.903%	26	157	+3.335%
2026-06-23	276.8800	278.3300	276.8200	278.3000	+2.140%	10	154	+6.335%
2026-06-18	270.6300	272.4700	270.6200	272.4700	+6.496%	6	154	+8.610%
2026-06-03	256.0000	256.3500	255.8500	255.8500	+17.416%	5	154	+15.665%
2026-05-15	217.9000	217.9000	217.9000	217.9000	+3.762%	2	154	+35.810%
2026-05-12	210.0000	210.0000	210.0000	210.0000	-0.850%	6	152	+40.919%
2026-05-08	211.8000	211.8000	211.8000	211.8000	-1.328%	1	158	+39.721%
2026-05-04	214.5500	214.6500	214.5500	214.6500	-15.505%	20	157	+37.866%
2026-04-09	254.0400	254.0400	254.0400	254.0400	+1.535%	2	153	+16.490%
2026-03-20	250.4100	250.4100	250.2000	250.2000	+0.482%	2	151	+18.277%
2026-03-19	249.0000	249.0000	249.0000	249.0000	+0.367%	16	151	+18.847%
2026-03-05	247.7200	248.0900	247.7200	248.0900	-6.388%	2	135	+19.283%
2026-02-12	265.0200	265.0200	265.0200	265.0200	-4.435%	18	135	+11.663%
2026-02-05	277.3200	277.3200	277.3200	277.3200	+12.048%	1	135	+6.711%
2026-01-30	247.5000	247.5000	247.5000	247.5000	-0.750%	1	134	+19.568%
2026-01-29	249.3700	249.3700	249.3700	249.3700	+6.797%	1	135	+18.671%
2026-01-26	233.5000	233.5000	233.5000	233.5000	+0.651%	14	136	+26.737%
2026-01-22	233.3400	233.3400	231.9900	231.9900	-1.953%	3	150	+27.562%
2026-01-21	236.6100	236.6100	236.6100	236.6100	-0.688%	1	150	+25.071%
2026-01-02	238.2500	238.2500	238.2500	238.2500	+1.052%	1	151	+24.210%
2025-12-31	235.7700	235.7700	235.7700	235.7700	+0.072%	1	152	+25.516%
2025-12-29	235.6000	235.6000	235.6000	235.6000	+0.255%	1	152	+25.607%
2025-12-26	235.0000	235.0000	235.0000	235.0000	+7.306%	14	152	+25.928%
2025-12-04	219.0000	219.0000	219.0000	219.0000	-3.286%	1	152	+35.128%
2025-11-24	226.4400	226.4400	226.4400	226.4400	+12.657%	1	152	+30.688%
2025-11-18	201.0000	201.0000	201.0000	201.0000	-5.224%	1	153	+47.229%
2025-11-17	212.0800	212.0800	212.0800	212.0800	+0.918%	5	153	+39.537%
2025-11-14	210.1500	210.1500	210.1500	210.1500	+9.328%	2	156	+40.818%
2025-11-12	192.2200	192.2200	192.2200	192.2200	+4.269%	1	154	+53.954%
2025-11-10	184.3500	184.3500	184.3500	184.3500	+4.383%	1	154	+60.526%
2025-11-04	176.5200	176.6100	176.5200	176.6100	+20.225%	3	155	+67.561%
2025-10-15	146.9000	146.9000	146.9000	146.9000	+22.213%	1	156	+101.450%
2025-10-06	119.4400	120.2500	119.4400	120.2000	-9.522%	31	156	+146.198%
2025-09-29	138.1500	138.5100	132.8500	132.8500	+6.068%	4	157	+122.755%
2025-09-19	125.2500	125.2500	125.2500	125.2500	-5.714%	2	158	+136.271%
2025-09-05	132.8400	132.8400	132.8400	132.8400	+6.272%	1	157	+122.772%
2025-08-22	125.0000	125.0000	125.0000	125.0000	-3.905%	1	157	+136.744%
2025-08-21	130.0800	130.0800	130.0800	130.0800	+0.533%	1	157	+127.498%
2025-08-19	129.3900	129.3900	129.3900	129.3900	+5.118%	1	157	+128.712%
2025-08-15	123.0900	123.0900	123.0900	123.0900	+6.094%	1	157	+140.418%
2025-08-13	113.2500	116.0200	113.2500	116.0200	+3.322%	23	157	+155.068%
2025-08-11	111.6500	112.2900	111.6500	112.2900	-4.418%	5	158	+163.541%
2025-08-08	117.4900	117.4900	117.4800	117.4800	+2.468%	3	162	+151.898%
2025-08-07	113.8000	114.6500	113.0000	114.6500	-4.609%	13	162	+158.116%
2025-08-06	121.2300	121.2300	120.1900	120.1900	-2.475%	11	157	+146.218%
2025-08-05	124.1600	126.0000	122.2000	123.2400	-2.284%	249	150	+140.125%
2025-08-01	120.3000	126.1200	120.0000	126.1200	+6.385%	11	26	+134.642%
2025-07-29	118.5500	118.5500	118.5500	118.5500	+1.733%	1	24	+149.625%
2025-07-24	116.5300	116.5300	116.5300	116.5300	-0.180%	1	25	+153.952%
2025-07-22	115.1900	116.7400	115.1900	116.7400	+0.146%	4	26	+153.495%
2025-07-14	116.5700	116.5700	116.5700	116.5700	-5.305%	5	30	+153.865%
2025-07-10	123.1000	123.1000	123.1000	123.1000	-7.859%	5	25	+140.398%
2025-07-07	133.6000	133.6000	133.6000	133.6000	+0.451%	10	30	+121.504%
2025-07-02	137.2200	137.3900	133.0000	133.0000	-1.467%	5	30	+122.504%
2025-07-01	134.9800	134.9800	134.9800	134.9800	+0.731%	1	28	+119.240%
2025-06-26	134.0000	134.0000	134.0000	134.0000	-1.781%	1	28	+120.843%
2025-06-25	136.9000	136.9000	136.4300	136.4300	-2.313%	2	28	+116.910%
2025-06-24	139.2900	139.6600	139.2900	139.6600	-5.283%	3	28	+111.893%
2025-06-17	147.9800	147.9800	147.4500	147.4500	0.000%	2	26	+100.699%
2025-06-13	146.5500	147.4500	146.5500	147.4500	-1.219%	6	26	+100.699%
2025-06-06	149.2700	149.2700	149.2700	149.2700	-1.146%	2	25	+98.251%
2025-06-05	148.2300	151.0000	148.2300	151.0000	+2.931%	4	25	+95.980%
2025-06-04	146.7000	146.7000	146.7000	146.7000	-0.992%	1	23	+101.725%
2025-06-03	147.9200	148.1700	147.9200	148.1700	-4.493%	2	23	+99.723%
2025-05-23	151.0000	155.1400	151.0000	155.1400	+6.993%	4	23	+90.750%
2025-05-21	145.0000	145.0000	145.0000	145.0000	-9.747%	1	23	+104.090%
2025-05-12	160.6600	160.6600	160.6600	160.6600	-3.768%	1	23	+84.196%
2025-05-07	167.4000	167.4000	166.9500	166.9500	-1.504%	2	23	+77.257%
2025-05-06	169.5000	169.5000	169.5000	169.5000	+0.165%	1	22	+74.590%
2025-05-05	172.0400	172.8400	169.2200	169.2200	+1.329%	5	22	+74.879%
2025-05-02	168.0000	169.0000	167.0000	167.0000	-2.884%	14	17	+77.204%
2025-05-01	171.2100	171.9600	168.6200	171.9600	-0.342%	20	21	+72.092%
2025-04-30	173.0000	175.6000	172.5500	172.5500	-1.095%	15	23	+71.504%
2025-04-29	174.5500	174.5500	174.4600	174.4600	+0.611%	2	15	+69.626%
2025-04-28	173.4000	173.4000	173.4000	173.4000	-11.531%	4	13	+70.663%
2025-04-14	196.0000	196.0000	196.0000	196.0000	-9.196%	2	9	+50.985%
2025-04-09	215.8500	215.8500	215.8500	215.8500	+21.537%	2	9	+37.100%
2025-03-25	176.4700	177.6000	176.4700	177.6000	0.000%	8	7	+66.627%