Dark

MSTR20271217P40
MSTR Dec 17 2027 40.00 Put (MSTR271217P00040000)
option OPRA

EOD

Jul 1, 2026

9.42-4.365%(-0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.4200	9.4200	9.4200	9.4200	-4.365%	1	563	0.000%
2026-06-30	10.0500	10.2700	9.8500	9.8500	+0.305%	3	563	-4.365%
2026-06-29	9.8200	9.8200	9.8200	9.8200	-11.928%	1	561	-4.073%
2026-06-26	10.2500	11.2000	10.2500	11.1500	+29.651%	118	562	-15.516%
2026-06-24	8.6000	8.6000	8.6000	8.6000	+22.857%	1	563	+9.535%
2026-06-22	6.6500	7.0000	6.6500	7.0000	-2.778%	3	562	+34.571%
2026-06-18	7.4200	7.4200	7.2000	7.2000	+20.000%	3	560	+30.833%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-15.493%	1	560	+57.000%
2026-06-10	7.1000	7.1000	7.1000	7.1000	-7.190%	3	560	+32.676%
2026-06-05	7.3900	7.6500	7.3900	7.6500	+18.789%	4	557	+23.137%
2026-06-04	6.4400	6.4400	6.4400	6.4400	+3.040%	1	555	+46.273%
2026-06-03	6.2500	6.2500	6.2500	6.2500	+6.655%	10	554	+50.720%
2026-06-02	5.8600	5.8600	5.8600	5.8600	+32.280%	20	544	+60.751%
2026-05-18	4.4300	4.4300	4.4300	4.4300	+9.383%	1	534	+112.641%
2026-05-14	4.0500	4.0500	4.0500	4.0500	0.000%	1	534	+132.593%
2026-05-11	4.0500	4.0500	4.0500	4.0500	-2.410%	20	534	+132.593%
2026-05-04	4.5000	4.5000	4.1500	4.1500	-9.783%	3	514	+126.988%
2026-04-30	4.4500	4.6000	4.4500	4.6000	-0.433%	70	515	+104.783%
2026-04-27	4.6200	4.6200	4.6200	4.6200	-2.737%	3	465	+103.896%
2026-04-20	4.8900	4.8900	4.7500	4.7500	-9.524%	9	468	+98.316%
2026-04-16	5.2500	5.2500	5.2500	5.2500	-11.765%	10	476	+79.429%
2026-04-15	6.9500	6.9500	5.9500	5.9500	-14.141%	3	476	+58.319%
2026-03-30	6.9300	6.9300	6.9300	6.9300	+10.350%	12	477	+35.931%
2026-03-18	6.3900	6.3900	6.2800	6.2800	-2.636%	2	477	+50.000%
2026-03-16	6.4500	6.4500	6.4500	6.4500	0.000%	12	477	+46.047%
2026-03-04	6.4500	6.4500	6.4500	6.4500	-18.354%	1	477	+46.047%
2026-03-03	7.9000	7.9000	7.9000	7.9000	0.000%	1	478	+19.241%
2026-02-25	7.9000	7.9000	7.9000	7.9000	-7.059%	10	478	+19.241%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-0.817%	1	478	+10.824%
2026-02-11	8.7200	8.7200	8.5700	8.5700	+4.512%	3	477	+9.918%
2026-02-10	8.2000	8.2000	8.2000	8.2000	-11.351%	1	476	+14.878%
2026-02-06	9.2400	9.2900	9.2400	9.2500	-7.222%	14	476	+1.838%
2026-02-05	8.7900	9.9900	8.7900	9.9700	+35.646%	24	475	-5.517%
2026-02-03	7.5000	7.5000	7.3500	7.3500	+24.576%	2	463	+28.163%
2026-01-21	5.9000	5.9000	5.9000	5.9000	+2.967%	24	461	+59.661%
2026-01-15	5.7300	5.7300	5.7300	5.7300	-12.785%	45	461	+64.398%
2025-12-31	6.7800	6.7800	6.5700	6.5700	+1.860%	2	416	+43.379%
2025-12-30	6.4500	6.4500	6.4500	6.4500	-3.008%	1	416	+46.047%
2025-12-29	6.6500	6.6500	6.6500	6.6500	-5.000%	7	415	+41.654%
2025-12-18	7.0400	7.0400	7.0000	7.0000	+5.422%	8	422	+34.571%
2025-12-12	6.6500	6.7000	6.6400	6.6400	-3.768%	22	422	+41.867%
2025-12-11	6.8400	6.9000	6.8300	6.9000	+1.471%	49	411	+36.522%
2025-12-10	6.8000	6.8000	6.8000	6.8000	-2.718%	1	363	+38.529%
2025-12-08	6.9900	6.9900	6.9900	6.9900	-6.800%	4	362	+34.764%
2025-12-01	7.5000	7.5000	7.5000	7.5000	+2.740%	3	360	+25.600%
2025-11-26	7.3000	7.3000	7.3000	7.3000	-1.351%	1	359	+29.041%
2025-11-21	7.7100	7.7100	7.4000	7.4000	+4.965%	2	359	+27.297%
2025-11-20	7.4000	7.4000	7.0000	7.0500	+2.920%	3	359	+33.617%
2025-11-19	6.8500	6.8500	6.8500	6.8500	+9.600%	1	358	+37.518%
2025-11-17	6.2500	6.2500	6.2500	6.2500	+4.167%	1	357	+50.720%
2025-11-14	6.0000	6.0000	6.0000	6.0000	+3.448%	3	357	+57.000%
2025-11-13	5.8000	5.8000	5.8000	5.8000	+11.969%	2	357	+62.414%
2025-11-11	5.1800	5.1800	5.1800	5.1800	-0.385%	1	358	+81.853%
2025-11-10	5.2000	5.2000	5.2000	5.2000	+2.362%	3	358	+81.154%
2025-11-07	5.0500	5.1500	5.0200	5.0800	+8.085%	11	360	+85.433%
2025-11-06	4.7000	4.7000	4.7000	4.7000	+9.557%	1	358	+100.426%
2025-10-30	4.5000	4.5000	3.8000	4.2900	+14.400%	15	358	+119.580%
2025-10-29	3.9600	3.9600	3.7100	3.7500	-2.089%	71	371	+151.200%
2025-10-28	3.8000	3.8500	3.6000	3.8300	-0.519%	56	442	+145.953%
2025-10-27	3.8500	4.0500	3.4500	3.8500	-3.990%	61	549	+144.675%
2025-10-24	3.7600	4.0100	3.7600	4.0100	+4.427%	2	549	+134.913%
2025-10-23	4.1500	4.2200	3.7500	3.8400	-2.538%	98	549	+145.313%
2025-10-22	3.2100	6.0200	3.2100	3.9400	-2.956%	264	647	+139.086%
2025-10-21	3.9100	4.5000	3.8500	4.0600	+2.525%	124	400	+132.020%
2025-10-20	4.1900	4.5000	3.9300	3.9600	-5.036%	335	295	+137.879%
2025-10-17	4.1800	4.1900	4.1700	4.1700	+5.570%	11	55	+125.899%
2025-10-16	3.9500	3.9500	3.9500	3.9500	+1.282%	4	55	+138.481%
2025-10-14	3.8300	3.9000	3.8300	3.9000	+9.859%	6	59	+141.538%
2025-10-02	3.5500	3.5500	3.5500	3.5500	+1.429%	1	59	+165.352%
2025-09-29	3.5000	3.5000	3.5000	3.5000	-9.091%	10	59	+169.143%
2025-09-25	3.8500	3.8500	3.8500	3.8500	+4.054%	20	50	+144.675%
2025-09-18	3.7000	3.7000	3.7000	3.7000	-5.128%	5	49	+154.595%
2025-09-17	3.9500	3.9500	3.9000	3.9000	-1.266%	37	54	+141.538%
2025-09-15	3.9500	3.9500	3.9500	3.9500	-3.659%	3	91	+138.481%
2025-09-04	4.0000	4.1000	4.0000	4.1000	+3.797%	2	94	+129.756%
2025-08-28	3.9500	3.9500	3.9500	3.9500	-1.250%	2	93	+138.481%
2025-08-25	4.0000	4.0000	3.6500	4.0000	+2.564%	4	93	+135.500%
2025-08-22	3.9000	3.9000	3.9000	3.9000	-1.015%	1	89	+141.538%
2025-08-21	3.8000	3.9400	3.8000	3.9400	-0.253%	2	89	+139.086%
2025-08-19	3.9500	3.9500	3.9500	3.9500	-1.250%	1	89	+138.481%
2025-08-01	3.8000	4.0000	3.8000	4.0000	+6.383%	2	89	+135.500%
2025-07-24	3.1800	3.7600	2.3000	3.7600	+1.622%	13	87	+150.532%
2025-07-18	3.7000	3.7000	3.7000	3.7000	-3.896%	5	80	+154.595%
2025-07-17	3.8500	3.8500	3.8500	3.8500	-8.768%	30	85	+144.675%
2025-07-15	4.2200	4.2200	4.2200	4.2200	-10.213%	1	55	+123.223%
2025-07-11	4.5000	4.8000	4.5000	4.7000	0.000%	11	54	+100.426%
2025-07-10	4.7300	4.7300	4.7000	4.7000	-6.000%	8	45	+100.426%
2025-07-09	5.0000	5.0000	5.0000	5.0000	-0.990%	2	37	+88.400%
2025-07-08	5.0000	5.0500	5.0000	5.0500	-1.942%	9	35	+86.535%
2025-07-07	5.0700	5.1500	5.0000	5.1500	0.000%	10	26	+82.913%
2025-07-03	5.1500	5.1500	5.1500	5.1500	-0.962%	1	16	+82.913%
2025-07-01	5.2000	5.2000	5.2000	5.2000	-4.587%	5	16	+81.154%
2025-06-30	5.3500	5.4500	5.3500	5.4500	-3.540%	5	11	+72.844%
2025-06-12	5.6500	5.6500	5.6500	5.6500	+5.607%	5	6	+66.726%
2025-06-03	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	+76.075%