Dark

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

EOD

Aug 19, 2026

5.82-11.818%(-0.78)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	5.8200	5.8200	5.8200	5.8200	-11.818%	10	572	0.000%
2026-08-05	6.5400	6.6000	6.5400	6.6000	-7.042%	2	562	-11.818%
2026-07-28	7.1000	7.1000	7.1000	7.1000	-7.672%	20	563	-18.028%
2026-07-27	7.6900	7.6900	7.6900	7.6900	-12.114%	2	563	-24.317%
2026-07-02	8.7300	8.7500	8.7300	8.7500	-7.113%	4	563	-33.486%
2026-07-01	9.4200	9.4200	9.4200	9.4200	-4.365%	1	563	-38.217%
2026-06-30	10.0500	10.2700	9.8500	9.8500	+0.305%	3	563	-40.914%
2026-06-29	9.8200	9.8200	9.8200	9.8200	-11.928%	1	561	-40.733%
2026-06-26	10.2500	11.2000	10.2500	11.1500	+29.651%	118	562	-47.803%
2026-06-24	8.6000	8.6000	8.6000	8.6000	+22.857%	1	563	-32.326%
2026-06-22	6.6500	7.0000	6.6500	7.0000	-2.778%	3	562	-16.857%
2026-06-18	7.4200	7.4200	7.2000	7.2000	+20.000%	3	560	-19.167%
2026-06-15	6.0000	6.0000	6.0000	6.0000	-15.493%	1	560	-3.000%
2026-06-10	7.1000	7.1000	7.1000	7.1000	-7.190%	3	560	-18.028%
2026-06-05	7.3900	7.6500	7.3900	7.6500	+18.789%	4	557	-23.922%
2026-06-04	6.4400	6.4400	6.4400	6.4400	+3.040%	1	555	-9.627%
2026-06-03	6.2500	6.2500	6.2500	6.2500	+6.655%	10	554	-6.880%
2026-06-02	5.8600	5.8600	5.8600	5.8600	+32.280%	20	544	-0.683%
2026-05-18	4.4300	4.4300	4.4300	4.4300	+9.383%	1	534	+31.377%
2026-05-14	4.0500	4.0500	4.0500	4.0500	0.000%	1	534	+43.704%
2026-05-11	4.0500	4.0500	4.0500	4.0500	-2.410%	20	534	+43.704%
2026-05-04	4.5000	4.5000	4.1500	4.1500	-9.783%	3	514	+40.241%
2026-04-30	4.4500	4.6000	4.4500	4.6000	-0.433%	70	515	+26.522%
2026-04-27	4.6200	4.6200	4.6200	4.6200	-2.737%	3	465	+25.974%
2026-04-20	4.8900	4.8900	4.7500	4.7500	-9.524%	9	468	+22.526%
2026-04-16	5.2500	5.2500	5.2500	5.2500	-11.765%	10	476	+10.857%
2026-04-15	6.9500	6.9500	5.9500	5.9500	-14.141%	3	476	-2.185%
2026-03-30	6.9300	6.9300	6.9300	6.9300	+10.350%	12	477	-16.017%
2026-03-18	6.3900	6.3900	6.2800	6.2800	-2.636%	2	477	-7.325%
2026-03-16	6.4500	6.4500	6.4500	6.4500	0.000%	12	477	-9.767%
2026-03-04	6.4500	6.4500	6.4500	6.4500	-18.354%	1	477	-9.767%
2026-03-03	7.9000	7.9000	7.9000	7.9000	0.000%	1	478	-26.329%
2026-02-25	7.9000	7.9000	7.9000	7.9000	-7.059%	10	478	-26.329%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-0.817%	1	478	-31.529%
2026-02-11	8.7200	8.7200	8.5700	8.5700	+4.512%	3	477	-32.089%
2026-02-10	8.2000	8.2000	8.2000	8.2000	-11.351%	1	476	-29.024%
2026-02-06	9.2400	9.2900	9.2400	9.2500	-7.222%	14	476	-37.081%
2026-02-05	8.7900	9.9900	8.7900	9.9700	+35.646%	24	475	-41.625%
2026-02-03	7.5000	7.5000	7.3500	7.3500	+24.576%	2	463	-20.816%
2026-01-21	5.9000	5.9000	5.9000	5.9000	+2.967%	24	461	-1.356%
2026-01-15	5.7300	5.7300	5.7300	5.7300	-12.785%	45	461	+1.571%
2025-12-31	6.7800	6.7800	6.5700	6.5700	+1.860%	2	416	-11.416%
2025-12-30	6.4500	6.4500	6.4500	6.4500	-3.008%	1	416	-9.767%
2025-12-29	6.6500	6.6500	6.6500	6.6500	-5.000%	7	415	-12.481%
2025-12-18	7.0400	7.0400	7.0000	7.0000	+5.422%	8	422	-16.857%
2025-12-12	6.6500	6.7000	6.6400	6.6400	-3.768%	22	422	-12.349%
2025-12-11	6.8400	6.9000	6.8300	6.9000	+1.471%	49	411	-15.652%
2025-12-10	6.8000	6.8000	6.8000	6.8000	-2.718%	1	363	-14.412%
2025-12-08	6.9900	6.9900	6.9900	6.9900	-6.800%	4	362	-16.738%
2025-12-01	7.5000	7.5000	7.5000	7.5000	+2.740%	3	360	-22.400%
2025-11-26	7.3000	7.3000	7.3000	7.3000	-1.351%	1	359	-20.274%
2025-11-21	7.7100	7.7100	7.4000	7.4000	+4.965%	2	359	-21.351%
2025-11-20	7.4000	7.4000	7.0000	7.0500	+2.920%	3	359	-17.447%
2025-11-19	6.8500	6.8500	6.8500	6.8500	+9.600%	1	358	-15.036%
2025-11-17	6.2500	6.2500	6.2500	6.2500	+4.167%	1	357	-6.880%
2025-11-14	6.0000	6.0000	6.0000	6.0000	+3.448%	3	357	-3.000%
2025-11-13	5.8000	5.8000	5.8000	5.8000	+11.969%	2	357	+0.345%
2025-11-11	5.1800	5.1800	5.1800	5.1800	-0.385%	1	358	+12.355%
2025-11-10	5.2000	5.2000	5.2000	5.2000	+2.362%	3	358	+11.923%
2025-11-07	5.0500	5.1500	5.0200	5.0800	+8.085%	11	360	+14.567%
2025-11-06	4.7000	4.7000	4.7000	4.7000	+9.557%	1	358	+23.830%
2025-10-30	4.5000	4.5000	3.8000	4.2900	+14.400%	15	358	+35.664%
2025-10-29	3.9600	3.9600	3.7100	3.7500	-2.089%	71	371	+55.200%
2025-10-28	3.8000	3.8500	3.6000	3.8300	-0.519%	56	442	+51.958%
2025-10-27	3.8500	4.0500	3.4500	3.8500	-3.990%	61	549	+51.169%
2025-10-24	3.7600	4.0100	3.7600	4.0100	+4.427%	2	549	+45.137%
2025-10-23	4.1500	4.2200	3.7500	3.8400	-2.538%	98	549	+51.563%
2025-10-22	3.2100	6.0200	3.2100	3.9400	-2.956%	264	647	+47.716%
2025-10-21	3.9100	4.5000	3.8500	4.0600	+2.525%	124	400	+43.350%
2025-10-20	4.1900	4.5000	3.9300	3.9600	-5.036%	335	295	+46.970%
2025-10-17	4.1800	4.1900	4.1700	4.1700	+5.570%	11	55	+39.568%
2025-10-16	3.9500	3.9500	3.9500	3.9500	+1.282%	4	55	+47.342%
2025-10-14	3.8300	3.9000	3.8300	3.9000	+9.859%	6	59	+49.231%
2025-10-02	3.5500	3.5500	3.5500	3.5500	+1.429%	1	59	+63.944%
2025-09-29	3.5000	3.5000	3.5000	3.5000	-9.091%	10	59	+66.286%
2025-09-25	3.8500	3.8500	3.8500	3.8500	+4.054%	20	50	+51.169%
2025-09-18	3.7000	3.7000	3.7000	3.7000	-5.128%	5	49	+57.297%
2025-09-17	3.9500	3.9500	3.9000	3.9000	-1.266%	37	54	+49.231%
2025-09-15	3.9500	3.9500	3.9500	3.9500	-3.659%	3	91	+47.342%
2025-09-04	4.0000	4.1000	4.0000	4.1000	+3.797%	2	94	+41.951%
2025-08-28	3.9500	3.9500	3.9500	3.9500	-1.250%	2	93	+47.342%
2025-08-25	4.0000	4.0000	3.6500	4.0000	+2.564%	4	93	+45.500%
2025-08-22	3.9000	3.9000	3.9000	3.9000	-1.015%	1	89	+49.231%
2025-08-21	3.8000	3.9400	3.8000	3.9400	-0.253%	2	89	+47.716%
2025-08-19	3.9500	3.9500	3.9500	3.9500	-1.250%	1	89	+47.342%
2025-08-01	3.8000	4.0000	3.8000	4.0000	+6.383%	2	89	+45.500%
2025-07-24	3.1800	3.7600	2.3000	3.7600	+1.622%	13	87	+54.787%
2025-07-18	3.7000	3.7000	3.7000	3.7000	-3.896%	5	80	+57.297%
2025-07-17	3.8500	3.8500	3.8500	3.8500	-8.768%	30	85	+51.169%
2025-07-15	4.2200	4.2200	4.2200	4.2200	-10.213%	1	55	+37.915%
2025-07-11	4.5000	4.8000	4.5000	4.7000	0.000%	11	54	+23.830%
2025-07-10	4.7300	4.7300	4.7000	4.7000	-6.000%	8	45	+23.830%
2025-07-09	5.0000	5.0000	5.0000	5.0000	-0.990%	2	37	+16.400%
2025-07-08	5.0000	5.0500	5.0000	5.0500	-1.942%	9	35	+15.248%
2025-07-07	5.0700	5.1500	5.0000	5.1500	0.000%	10	26	+13.010%
2025-07-03	5.1500	5.1500	5.1500	5.1500	-0.962%	1	16	+13.010%
2025-07-01	5.2000	5.2000	5.2000	5.2000	-4.587%	5	16	+11.923%
2025-06-30	5.3500	5.4500	5.3500	5.4500	-3.540%	5	11	+6.789%
2025-06-12	5.6500	5.6500	5.6500	5.6500	+5.607%	5	6	+3.009%
2025-06-03	5.3500	5.3500	5.3500	5.3500	0.000%	1	1	+8.785%