Dark

MSTR20271217P400
MSTR Dec 17 2027 400.00 Put (MSTR271217P00400000)
option OPRA

EOD

Jun 30, 2026

313.77+0.680%(+2.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	313.7500	313.7700	313.7500	313.7700	+0.680%	4	397	0.000%
2026-06-29	313.8400	313.8400	311.6500	311.6500	-0.900%	7	401	+0.680%
2026-06-26	314.5000	314.5000	314.4800	314.4800	+0.201%	3	399	-0.226%
2026-06-25	312.1500	313.8500	312.1500	313.8500	+2.321%	4	451	-0.025%
2026-06-24	301.3000	306.7300	301.3000	306.7300	+3.899%	13	450	+2.295%
2026-06-23	295.2200	295.2200	295.2200	295.2200	+0.637%	2	450	+6.283%
2026-06-22	293.0200	293.3500	293.0200	293.3500	+19.006%	3	450	+6.961%
2026-05-22	246.5000	246.5000	246.5000	246.5000	+7.197%	20	450	+27.290%
2026-05-11	229.9500	229.9500	229.9500	229.9500	-0.884%	1	470	+36.451%
2026-05-06	232.0000	232.0000	232.0000	232.0000	+0.878%	4	471	+35.246%
2026-05-05	229.9800	229.9800	229.9800	229.9800	-8.236%	2	477	+36.434%
2026-04-29	250.6200	250.6200	250.6200	250.6200	+4.044%	5	477	+25.198%
2026-04-21	240.8800	240.8800	240.8800	240.8800	-1.186%	3	477	+30.260%
2026-04-20	243.3900	243.7700	243.3900	243.7700	-0.502%	3	477	+28.716%
2026-04-17	245.0000	245.0000	245.0000	245.0000	-6.134%	1	479	+28.069%
2026-04-16	261.0100	261.0100	261.0100	261.0100	-1.743%	1	480	+20.214%
2026-04-14	265.6400	265.6400	265.6400	265.6400	-2.696%	5	481	+18.119%
2026-04-10	273.0000	273.0000	273.0000	273.0000	-1.384%	1	486	+14.934%
2026-04-07	276.8300	276.8300	276.8300	276.8300	+2.968%	2	486	+13.344%
2026-03-20	268.8500	268.8500	268.8500	268.8500	+4.121%	1	488	+16.708%
2026-03-17	258.2100	258.2100	258.2100	258.2100	-6.951%	17	489	+21.517%
2026-02-17	277.5000	277.5000	277.5000	277.5000	-1.105%	2	480	+13.070%
2026-02-11	280.6000	280.6000	280.6000	280.6000	+1.373%	2	482	+11.821%
2026-02-06	277.1900	277.1900	276.8000	276.8000	-6.055%	4	484	+13.356%
2026-02-05	286.5500	295.0700	286.5500	294.6400	+5.146%	28	485	+6.493%
2026-02-04	280.2200	280.2200	280.2200	280.2200	+3.414%	1	507	+11.973%
2026-02-03	270.9700	270.9700	270.9700	270.9700	+7.784%	1	507	+15.795%
2026-01-22	250.9300	251.4000	249.9000	251.4000	-0.750%	42	507	+24.809%
2026-01-21	254.9500	254.9500	253.3000	253.3000	+4.372%	3	540	+23.873%
2026-01-14	237.3000	242.6900	235.8000	242.6900	-3.606%	42	539	+29.288%
2026-01-09	251.7700	251.7700	251.7700	251.7700	-1.552%	2	541	+24.626%
2026-01-06	255.7400	255.7400	255.7400	255.7400	+0.626%	1	540	+22.691%
2026-01-02	254.1500	254.1500	254.1500	254.1500	+0.462%	1	540	+23.459%
2025-12-30	252.9800	252.9800	252.9800	252.9800	+0.389%	1	541	+24.030%
2025-12-29	252.0000	252.0000	252.0000	252.0000	-0.277%	2	542	+24.512%
2025-12-24	252.7000	252.7000	252.7000	252.7000	+1.871%	1	541	+24.167%
2025-12-17	248.0600	248.0600	248.0600	248.0600	+0.182%	4	541	+26.490%
2025-12-15	247.6100	247.6100	247.6100	247.6100	+2.187%	1	545	+26.719%
2025-12-11	242.7200	242.7200	242.3100	242.3100	+1.811%	2	544	+29.491%
2025-12-08	238.0000	238.0000	238.0000	238.0000	-2.619%	1	544	+31.836%
2025-11-24	245.2500	247.7900	244.4000	244.4000	+0.172%	59	544	+28.384%
2025-11-21	243.9800	243.9800	243.9800	243.9800	+3.097%	5	549	+28.605%
2025-11-19	223.3700	236.6500	223.3700	236.6500	+4.796%	54	549	+32.588%
2025-11-14	225.4000	225.8200	225.3900	225.8200	+15.261%	7	594	+38.947%
2025-11-10	196.9800	196.9800	195.9200	195.9200	-6.944%	2	596	+60.152%
2025-11-07	210.5400	210.5400	210.5400	210.5400	+5.799%	1	596	+49.031%
2025-11-06	199.5000	199.5000	199.0000	199.0000	+2.382%	9	596	+57.673%
2025-11-05	194.3700	194.3700	194.3700	194.3700	+18.367%	1	593	+61.429%
2025-10-20	164.2100	164.2100	164.2100	164.2100	-5.491%	1	593	+91.078%
2025-10-17	171.0700	173.7500	171.0700	173.7500	+5.777%	3	593	+80.587%
2025-10-15	164.2600	164.2600	164.2600	164.2600	+3.471%	1	595	+91.020%
2025-10-14	158.7500	158.7500	158.7500	158.7500	+2.287%	1	595	+97.650%
2025-10-13	158.6900	158.7000	155.2000	155.2000	+0.976%	7	596	+102.171%
2025-10-10	153.7000	153.7000	153.7000	153.7000	+2.467%	1	595	+104.144%
2025-10-09	147.7200	150.0000	147.7200	150.0000	+2.705%	4	595	+109.180%
2025-10-08	146.0700	146.0700	146.0500	146.0500	+10.060%	5	596	+114.837%
2025-10-06	131.7000	132.7300	131.7000	132.7000	+0.378%	36	595	+136.451%
2025-10-03	132.2000	132.2000	132.2000	132.2000	-2.522%	2	613	+137.345%
2025-10-02	135.6200	135.6200	135.6200	135.6200	-3.508%	1	611	+131.360%
2025-10-01	142.8700	143.0300	140.5500	140.5500	-5.639%	5	611	+123.244%
2025-09-30	149.3000	149.3000	148.9500	148.9500	-3.279%	2	612	+110.655%
2025-09-25	148.6800	154.0000	148.6800	154.0000	+7.843%	2	612	+103.747%
2025-09-24	141.4000	143.2500	141.4000	142.8000	+2.241%	3	611	+119.727%
2025-09-22	139.6000	139.6700	139.6000	139.6700	+0.736%	2	611	+124.651%
2025-09-19	139.9000	139.9000	138.6500	138.6500	+3.201%	11	611	+126.304%
2025-09-18	140.3200	140.3200	134.3500	134.3500	-6.049%	5	606	+133.547%
2025-09-17	142.9300	146.5000	142.9300	143.0000	-0.694%	74	604	+119.420%
2025-09-16	144.0000	144.0000	144.0000	144.0000	-1.673%	1	554	+117.896%
2025-09-15	146.4500	146.4500	146.4500	146.4500	+1.209%	26	553	+114.251%
2025-09-12	144.1000	144.7000	144.1000	144.7000	-1.229%	2	552	+116.842%
2025-09-11	146.5500	147.2300	146.5000	146.5000	-0.068%	161	552	+114.177%
2025-09-10	146.6000	146.6000	146.6000	146.6000	-0.381%	20	552	+114.031%
2025-09-09	147.1600	147.1600	147.1600	147.1600	-1.893%	1	532	+113.217%
2025-09-04	150.0000	150.0000	150.0000	150.0000	+3.213%	1	531	+109.180%
2025-08-29	145.3300	145.3300	145.3300	145.3300	+1.765%	1	530	+115.902%
2025-08-28	142.6000	142.8100	142.6000	142.8100	+2.102%	3	530	+119.712%
2025-08-27	139.8700	139.8700	139.8700	139.8700	-1.271%	1	529	+124.330%
2025-08-26	141.6300	141.6700	141.6000	141.6700	+0.262%	25	530	+121.479%
2025-08-25	141.5000	141.5000	141.2800	141.3000	+2.614%	4	529	+122.059%
2025-08-22	137.2500	137.7500	137.2000	137.7000	-4.342%	115	527	+127.865%
2025-08-21	143.2500	144.0000	143.2500	143.9500	+1.588%	51	612	+117.972%
2025-08-20	143.0000	143.5100	141.2500	141.7000	-1.659%	199	631	+121.433%
2025-08-19	137.3600	144.0900	137.3600	144.0900	+9.883%	7	791	+117.760%
2025-08-18	131.1300	131.1300	131.1300	131.1300	-2.061%	1	789	+139.282%
2025-08-15	133.8400	133.8900	133.3600	133.8900	+1.509%	36	788	+134.349%
2025-08-14	129.3100	132.0800	129.3100	131.9000	+3.965%	25	752	+137.885%
2025-08-13	127.5700	127.5700	126.8700	126.8700	+1.261%	3	734	+147.316%
2025-08-12	124.7300	126.3300	124.5500	125.2900	+0.610%	15	733	+150.435%
2025-08-11	123.0000	125.0000	120.6500	124.5300	-3.949%	26	735	+151.963%
2025-08-08	129.6500	129.6500	129.6500	129.6500	+1.742%	1	731	+142.013%
2025-08-07	127.2500	127.4300	127.2500	127.4300	-6.549%	9	732	+146.229%
2025-08-05	136.3600	136.3600	136.3600	136.3600	+2.929%	5	727	+130.104%
2025-08-04	132.4800	132.4800	132.4800	132.4800	-2.810%	1	722	+136.843%
2025-08-01	132.0000	136.3100	132.0000	136.3100	+8.961%	3	721	+130.189%
2025-07-31	125.1000	125.1000	125.1000	125.1000	-1.200%	1	720	+150.815%
2025-07-30	128.5600	128.6000	126.6200	126.6200	-4.761%	11	719	+147.804%
2025-07-29	131.1000	132.9500	131.1000	132.9500	+4.933%	6	708	+136.006%
2025-07-28	127.7800	127.7800	126.6000	126.7000	-1.093%	5	702	+147.648%
2025-07-25	128.1000	128.1000	128.1000	128.1000	+1.634%	6	700	+144.941%
2025-07-24	126.0400	126.0400	126.0400	126.0400	-1.914%	1	700	+148.945%
2025-07-22	128.5000	128.5000	128.5000	128.5000	-1.009%	1	699	+144.179%
2025-07-18	125.8800	129.8100	125.3900	129.8100	+3.599%	11	698	+141.715%
2025-07-17	125.3000	125.3000	125.3000	125.3000	+0.160%	15	694	+150.415%
2025-07-16	124.5000	125.1000	124.5000	125.1000	-1.185%	9	709	+150.815%
2025-07-15	126.6000	126.6000	126.6000	126.6000	-1.363%	1	700	+147.844%
2025-07-14	127.0500	128.3500	127.0500	128.3500	-4.402%	2	701	+144.464%
2025-07-10	135.5000	135.5000	130.0000	134.2600	-2.872%	3	700	+133.703%
2025-07-09	142.6700	142.6700	138.2300	138.2300	-4.905%	3	698	+126.991%
2025-07-08	144.0000	145.3600	142.9200	145.3600	+0.944%	14	696	+115.857%
2025-07-07	144.0000	144.0000	144.0000	144.0000	+0.069%	2	694	+117.896%
2025-07-03	144.6000	144.6000	143.9000	143.9000	-3.939%	6	692	+118.047%
2025-07-02	149.8000	149.8000	149.8000	149.8000	+1.732%	1	692	+109.459%
2025-07-01	147.2500	147.2500	147.2500	147.2500	+3.123%	1	692	+113.087%
2025-06-30	142.2200	142.7900	142.2200	142.7900	-2.132%	2	693	+119.742%
2025-06-27	146.2000	146.2000	145.9000	145.9000	-2.140%	2	692	+115.058%
2025-06-25	149.0900	149.0900	149.0900	149.0900	-2.396%	1	691	+110.457%
2025-06-24	151.1200	152.7500	151.1200	152.7500	-4.947%	3	692	+105.414%
2025-06-23	160.7000	160.7000	160.7000	160.7000	+0.218%	20	692	+95.252%
2025-06-17	160.3500	160.3500	160.3500	160.3500	+1.519%	2	693	+95.678%
2025-06-16	157.9500	157.9500	157.9500	157.9500	-0.935%	20	691	+98.651%
2025-06-13	158.9200	159.4400	158.9200	159.4400	+0.296%	4	671	+96.795%
2025-06-12	158.0000	158.9700	158.0000	158.9700	+1.087%	2	671	+97.377%
2025-06-10	157.2600	157.2600	157.2600	157.2600	-2.668%	1	671	+99.523%
2025-06-04	161.5700	161.5700	161.5700	161.5700	-1.930%	2	670	+94.201%
2025-06-02	164.6300	164.7500	164.6300	164.7500	-1.377%	5	670	+90.452%
2025-05-30	167.0500	167.0500	167.0500	167.0500	-1.602%	2	668	+87.830%
2025-05-23	166.0200	170.0000	166.0200	169.7700	+6.372%	12	669	+84.821%
2025-05-22	159.2500	160.0000	159.2500	159.6000	-0.250%	5	669	+96.598%
2025-05-21	158.0000	160.0000	158.0000	160.0000	+0.345%	2	668	+96.106%
2025-05-20	161.0000	161.0000	159.4500	159.4500	-2.662%	12	667	+96.783%
2025-05-19	168.6400	168.6400	163.8000	163.8100	-1.527%	46	665	+91.545%
2025-05-16	169.5000	169.5000	166.3500	166.3500	-3.548%	14	686	+88.620%
2025-05-15	172.4700	172.4700	172.4700	172.4700	+1.144%	25	682	+81.927%
2025-05-14	169.5700	170.5200	169.5700	170.5200	-2.777%	6	657	+84.008%
2025-05-12	173.7500	175.6200	173.7500	175.3900	+0.625%	16	658	+78.898%
2025-05-09	175.0000	175.0000	174.3000	174.3000	-0.570%	4	644	+80.017%
2025-05-08	176.1000	178.6600	175.1000	175.3000	-2.881%	13	642	+78.990%
2025-05-07	180.5000	180.5000	180.5000	180.5000	-0.276%	1	640	+73.834%
2025-05-05	184.0000	185.0000	180.0000	181.0000	+0.383%	211	640	+73.354%
2025-05-02	182.6000	183.1500	179.5200	180.3100	-1.941%	658	431	+74.017%
2025-05-01	184.7800	185.5700	181.1800	183.8800	-3.221%	12	114	+70.638%
2025-04-30	190.0000	190.0000	190.0000	190.0000	+1.740%	1	104	+65.142%
2025-04-29	191.1000	191.1000	186.6500	186.7500	-5.203%	26	103	+68.016%
2025-04-22	198.0000	200.5500	196.4000	197.0000	-1.500%	5	81	+59.274%
2025-04-15	213.8500	213.8500	198.0000	200.0000	-4.375%	4	78	+56.885%
2025-04-04	209.1500	209.1500	209.1500	209.1500	+4.575%	2	75	+50.022%
2025-04-02	200.0000	200.0000	200.0000	200.0000	-4.026%	13	74	+56.885%
2025-03-31	208.3900	208.3900	208.3900	208.3900	+3.317%	4	74	+50.569%
2025-03-28	201.7000	201.7000	201.7000	201.7000	+2.740%	26	70	+55.563%
2025-03-27	195.5200	196.3200	195.5200	196.3200	-2.353%	2	57	+59.826%
2025-03-24	201.0500	201.0500	201.0500	201.0500	-2.089%	50	56	+56.066%
2025-03-20	205.3400	205.3400	205.3400	205.3400	-8.738%	2	6	+52.805%
2025-03-11	226.0000	226.0000	225.0000	225.0000	+10.294%	2	4	+39.453%
2025-03-07	204.0000	204.0000	204.0000	204.0000	-4.113%	2	3	+53.809%
2025-03-05	212.7500	212.7500	212.7500	212.7500	0.000%	2	0	+47.483%