Dark

MSTR20271217P410
MSTR Dec 17 2027 410.00 Put (MSTR271217P00410000)
option OPRA

EOD

Aug 20, 2026

299.27-5.234%(-16.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	299.2800	299.2800	299.2700	299.2700	-5.234%	2	4	0.000%
2026-08-03	315.8000	315.8000	315.8000	315.8000	-1.309%	13	3	-5.234%
2026-07-31	319.9900	319.9900	319.9900	319.9900	+1.859%	1	29	-6.475%
2026-07-29	314.1500	314.1500	314.1500	314.1500	-0.054%	1	30	-4.737%
2026-07-28	314.3200	314.3200	314.3200	314.3200	-0.955%	5	29	-4.788%
2026-07-24	317.3500	317.3500	317.3500	317.3500	+2.177%	1	49	-5.697%
2026-07-22	310.6200	310.6200	310.5900	310.5900	-4.139%	2	61	-3.645%
2026-06-30	324.0000	324.0000	324.0000	324.0000	-0.543%	7	61	-7.633%
2026-06-26	324.3100	325.7800	324.2900	325.7700	+0.714%	6	55	-8.135%
2026-06-25	322.2800	323.4600	322.2800	323.4600	+2.735%	5	55	-7.479%
2026-06-24	311.0900	314.8500	311.0900	314.8500	+2.926%	4	59	-4.948%
2026-06-23	304.8800	305.9000	304.8800	305.9000	+26.222%	3	55	-2.167%
2026-05-08	242.9000	242.9000	242.3500	242.3500	-6.810%	10	58	+23.487%
2026-04-29	260.0600	260.0600	260.0600	260.0600	-11.242%	10	58	+15.077%
2026-02-04	288.4800	293.0000	288.4800	293.0000	+12.153%	5	58	+2.140%
2026-01-26	261.1500	261.2500	261.1500	261.2500	+0.485%	2	59	+14.553%
2026-01-22	260.2700	260.2700	259.9900	259.9900	-1.657%	3	61	+15.108%
2026-01-02	264.4400	264.4400	264.3700	264.3700	+0.178%	4	62	+13.201%
2025-12-29	263.9000	263.9000	263.9000	263.9000	+5.971%	1	62	+13.403%
2025-12-08	249.0300	249.0300	249.0300	249.0300	-1.612%	1	63	+20.174%
2025-11-21	251.6000	253.1100	251.6000	253.1100	+16.276%	9	64	+18.237%
2025-11-13	217.6800	217.6800	217.6800	217.6800	+5.134%	1	69	+37.482%
2025-11-10	207.0500	207.0500	207.0500	207.0500	-0.332%	2	69	+44.540%
2025-11-07	207.7400	207.7400	207.7400	207.7400	+0.019%	1	69	+44.060%
2025-11-06	207.7000	207.7000	207.7000	207.7000	+7.427%	6	69	+44.088%
2025-10-30	193.3400	193.3400	193.3400	193.3400	+8.132%	2	75	+54.789%
2025-10-17	181.1000	181.1000	178.8000	178.8000	+8.200%	4	73	+67.377%
2025-10-14	165.2500	165.2500	165.2500	165.2500	+0.854%	1	77	+81.101%
2025-10-10	160.1500	163.8500	160.1500	163.8500	+18.235%	5	76	+82.649%
2025-10-06	138.9500	138.9500	138.5800	138.5800	-10.304%	12	81	+115.955%
2025-09-29	154.5000	154.5000	154.5000	154.5000	-7.899%	1	81	+93.702%
2025-09-25	167.7500	167.7500	167.7500	167.7500	+15.015%	1	81	+78.402%
2025-09-19	145.8500	145.8500	145.8500	145.8500	+3.001%	2	81	+105.190%
2025-08-18	141.6000	141.6000	141.6000	141.6000	+1.338%	1	81	+111.349%
2025-08-14	139.7300	139.7300	139.7300	139.7300	+8.075%	4	80	+114.177%
2025-08-11	128.8100	129.2900	128.8100	129.2900	-9.232%	6	80	+131.472%
2025-08-05	142.4400	142.4400	142.4400	142.4400	-1.207%	5	78	+110.102%
2025-08-01	139.5000	144.1800	139.5000	144.1800	+7.661%	2	73	+107.567%
2025-07-30	133.9200	133.9200	133.9200	133.9200	-1.064%	1	73	+123.469%
2025-07-29	135.3600	135.3600	135.3600	135.3600	+1.774%	1	72	+121.092%
2025-07-28	132.5000	133.0000	132.5000	133.0000	+0.918%	2	71	+125.015%
2025-07-25	133.4300	133.4300	131.7900	131.7900	+0.795%	10	69	+127.081%
2025-07-24	131.5500	132.6300	130.7500	130.7500	-3.959%	5	59	+128.887%
2025-07-23	132.0000	136.1400	132.0000	136.1400	+1.227%	5	54	+119.825%
2025-07-18	133.0000	135.0000	133.0000	134.4900	+4.070%	8	49	+122.522%
2025-07-17	129.2300	129.2300	129.2300	129.2300	-1.905%	1	47	+131.579%
2025-07-14	131.7400	131.7400	131.7300	131.7400	-4.915%	5	48	+127.167%
2025-07-11	138.5500	138.5500	138.5500	138.5500	-1.353%	10	48	+116.001%
2025-07-10	140.4500	140.4500	140.4500	140.4500	-3.669%	1	58	+113.079%
2025-07-09	147.3500	147.3500	145.8000	145.8000	-2.891%	12	57	+105.261%
2025-07-08	150.1400	150.1400	150.1400	150.1400	-1.172%	10	51	+99.327%
2025-07-07	151.9200	151.9200	151.9200	151.9200	+2.455%	10	51	+96.992%
2025-07-03	148.2800	148.2800	148.2800	148.2800	-6.607%	2	49	+101.828%
2025-07-01	158.7700	158.7700	158.7700	158.7700	+6.486%	1	49	+88.493%
2025-06-30	149.1000	149.1000	149.1000	149.1000	-5.633%	1	48	+100.718%
2025-06-24	158.0000	158.0000	158.0000	158.0000	-6.064%	10	47	+89.411%
2025-06-20	168.2000	168.2000	168.2000	168.2000	+0.328%	40	53	+77.925%
2025-06-17	165.7500	167.6500	165.7500	167.6500	+1.859%	35	33	+78.509%
2025-06-16	163.0000	164.5900	163.0000	164.5900	-6.371%	60	68	+81.828%
2025-05-27	171.8400	175.7900	171.8400	175.7900	+6.089%	70	48	+70.243%
2025-05-20	165.7000	165.7000	165.7000	165.7000	-2.804%	10	80	+80.610%
2025-05-19	174.6400	174.6400	170.4800	170.4800	-2.321%	54	72	+75.546%
2025-05-16	172.5000	174.5300	172.5000	174.5300	-1.395%	8	24	+71.472%
2025-05-14	177.0000	177.0000	177.0000	177.0000	-0.673%	1	22	+69.079%
2025-05-13	178.2000	178.2000	178.2000	178.2000	-0.475%	5	23	+67.941%
2025-05-12	179.0500	179.0500	179.0500	179.0500	+0.112%	1	23	+67.143%
2025-05-09	178.8500	178.8500	178.8500	178.8500	-3.476%	2	22	+67.330%
2025-05-08	185.2900	185.2900	185.2900	185.2900	-1.441%	1	22	+61.514%
2025-05-07	187.0000	190.0000	187.0000	188.0000	-0.159%	10	21	+59.186%
2025-05-02	188.3000	188.3000	188.3000	188.3000	-0.895%	8	21	+58.933%
2025-05-01	191.3000	191.3000	190.0000	190.0000	-5.520%	8	21	+57.511%
2025-04-28	201.1000	201.1000	201.1000	201.1000	-6.898%	1	13	+48.817%
2025-04-14	216.0000	216.0000	216.0000	216.0000	+6.153%	9	12	+38.551%
2025-03-26	203.4800	203.4800	203.4800	203.4800	0.000%	3	3	+47.076%