Dark

MSTR20271217P5
MSTR Dec 17 2027 5.00 Put (MSTR271217P00005000)
option OPRA

EOD

Jul 1, 2026

0.4400-12.000%(-0.0600)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4400	0.4400	0.4400	0.4400	-12.000%	50	4,430	0.000%
2026-06-30	0.5000	0.5000	0.5000	0.5000	0.000%	1	4,430	-12.000%
2026-06-29	0.6500	0.6500	0.5000	0.5000	-16.667%	217	4,429	-12.000%
2026-06-26	0.5800	0.7000	0.5500	0.6000	+3.448%	159	4,413	-26.667%
2026-06-25	0.4000	0.5800	0.3800	0.5800	+52.632%	254	4,322	-24.138%
2026-06-24	0.3200	0.3800	0.3200	0.3800	-2.564%	5	4,415	+15.789%
2026-06-23	0.3300	0.3900	0.2900	0.3900	+11.429%	190	4,412	+12.821%
2026-06-22	0.3000	0.3600	0.2800	0.3500	+6.061%	301	4,402	+25.714%
2026-06-18	0.3300	0.3300	0.3300	0.3300	0.000%	3	4,349	+33.333%
2026-06-15	0.3300	0.3300	0.3300	0.3300	+13.793%	1	4,349	+33.333%
2026-06-12	0.2900	0.2900	0.2900	0.2900	-6.452%	2	4,348	+51.724%
2026-06-10	0.3100	0.3100	0.3100	0.3100	-11.429%	1	4,346	+41.935%
2026-06-09	0.2500	0.3500	0.2500	0.3500	+16.667%	22	4,345	+25.714%
2026-06-05	0.2900	0.3000	0.2800	0.3000	+11.111%	804	4,327	+46.667%
2026-06-04	0.2400	0.2900	0.2400	0.2700	-3.571%	45	4,656	+62.963%
2026-06-03	0.2300	0.2800	0.2300	0.2800	+3.704%	22	4,652	+57.143%
2026-06-02	0.2100	0.2700	0.2100	0.2700	+50.000%	6	4,652	+62.963%
2026-06-01	0.1500	0.2000	0.1500	0.1800	-21.739%	31	4,649	+144.444%
2026-05-28	0.2000	0.2300	0.2000	0.2300	+21.053%	2	4,649	+91.304%
2026-05-12	0.1600	0.1900	0.1600	0.1900	+26.667%	4	4,649	+131.579%
2026-05-08	0.1500	0.1500	0.1500	0.1500	-6.250%	5	4,649	+193.333%
2026-05-07	0.1600	0.1600	0.1600	0.1600	-23.810%	32	4,649	+175.000%
2026-05-06	0.2100	0.2100	0.2100	0.2100	+23.529%	10	4,649	+109.524%
2026-05-01	0.1700	0.1700	0.1700	0.1700	-32.000%	1	4,644	+158.824%
2026-04-30	0.2400	0.2500	0.2400	0.2500	+8.696%	150	4,644	+76.000%
2026-04-28	0.2100	0.2300	0.2100	0.2300	+35.294%	116	4,637	+91.304%
2026-04-24	0.1800	0.1800	0.1700	0.1700	-29.167%	6	4,652	+158.824%
2026-04-21	0.2000	0.2400	0.2000	0.2400	-4.000%	47	4,643	+83.333%
2026-04-20	0.1900	0.2500	0.1900	0.2500	+25.000%	10	4,643	+76.000%
2026-04-15	0.2000	0.2000	0.2000	0.2000	-9.091%	2	4,639	+120.000%
2026-04-14	0.2800	0.2800	0.1700	0.2200	-21.429%	119	4,639	+100.000%
2026-04-08	0.2700	0.2800	0.2700	0.2800	-15.152%	26	4,694	+57.143%
2026-04-07	0.3600	0.3600	0.3300	0.3300	-10.811%	136	4,690	+33.333%
2026-04-06	0.3600	0.3700	0.3600	0.3700	+8.824%	6	4,579	+18.919%
2026-04-02	0.3400	0.3400	0.3400	0.3400	+17.241%	5	4,568	+29.412%
2026-04-01	0.2900	0.2900	0.2900	0.2900	-17.143%	100	4,568	+51.724%
2026-03-31	0.3100	0.3500	0.3100	0.3500	+9.375%	26	4,568	+25.714%
2026-03-30	0.3100	0.3200	0.3000	0.3200	-5.882%	5	4,542	+37.500%
2026-03-27	0.3400	0.3400	0.3400	0.3400	0.000%	5	4,539	+29.412%
2026-03-26	0.3400	0.3400	0.3400	0.3400	+21.429%	1	4,534	+29.412%
2026-03-23	0.2900	0.3700	0.2800	0.2800	-12.500%	56	4,535	+57.143%
2026-03-20	0.2600	0.3200	0.2600	0.3200	+39.130%	22	4,481	+37.500%
2026-03-17	0.2300	0.2300	0.2300	0.2300	-43.902%	1	4,501	+91.304%
2026-03-06	0.4100	0.4100	0.4100	0.4100	-2.381%	1	4,501	+7.317%
2026-03-05	0.4600	0.4600	0.4200	0.4200	+7.692%	4	4,502	+4.762%
2026-03-04	0.3500	0.3900	0.3500	0.3900	-15.217%	2	4,500	+12.821%
2026-03-02	0.4600	0.4600	0.4600	0.4600	+24.324%	1	4,500	-4.348%
2026-02-27	0.4800	0.5100	0.2200	0.3700	-13.953%	71	4,501	+18.919%
2026-02-26	0.4300	0.4700	0.4300	0.4300	+65.385%	22	4,480	+2.326%
2026-02-25	0.4000	0.4600	0.2600	0.2600	-45.833%	192	4,576	+69.231%
2026-02-24	0.5100	0.5300	0.3200	0.4800	+14.286%	21	4,576	-8.333%
2026-02-23	0.4200	0.4200	0.4200	0.4200	-8.696%	1	4,587	+4.762%
2026-02-20	0.3900	0.4600	0.3900	0.4600	-4.167%	2	4,587	-4.348%
2026-02-19	0.4800	0.4800	0.4800	0.4800	+17.073%	2	4,586	-8.333%
2026-02-18	0.4100	0.6000	0.3300	0.4100	-4.651%	531	4,584	+7.317%
2026-02-13	0.4600	0.4700	0.4300	0.4300	+2.381%	29	4,400	+2.326%
2026-02-11	0.4300	0.4400	0.4200	0.4200	-12.500%	28	4,400	+4.762%
2026-02-10	0.4200	0.4900	0.3200	0.4800	0.000%	34	4,398	-8.333%
2026-02-09	0.5100	0.5100	0.4800	0.4800	-5.882%	14	4,379	-8.333%
2026-02-06	0.5300	0.6000	0.5100	0.5100	-28.169%	671	4,380	-13.725%
2026-02-05	0.4500	0.7100	0.4200	0.7100	+77.500%	401	4,475	-38.028%
2026-02-04	0.3300	0.4000	0.3300	0.4000	+25.000%	14	4,269	+10.000%
2026-02-03	0.3000	0.3300	0.2900	0.3200	+14.286%	14	4,262	+37.500%
2026-02-02	0.3000	0.3000	0.2600	0.2800	+12.000%	314	4,256	+57.143%
2026-01-30	0.2600	0.2700	0.2500	0.2500	-3.846%	80	3,954	+76.000%
2026-01-29	0.2500	0.2600	0.2400	0.2600	+13.043%	20	4,000	+69.231%
2026-01-23	0.2500	0.2600	0.1900	0.2300	-8.000%	24	3,998	+91.304%
2026-01-22	0.2500	0.2500	0.2200	0.2500	0.000%	111	3,986	+76.000%
2026-01-21	0.2400	0.2500	0.2300	0.2500	0.000%	187	3,876	+76.000%
2026-01-20	0.2300	0.2500	0.1900	0.2500	+19.048%	42	3,855	+76.000%
2026-01-16	0.2400	0.2500	0.2100	0.2100	-19.231%	371	3,682	+109.524%
2026-01-15	0.2600	0.2600	0.2100	0.2600	+8.333%	87	3,682	+69.231%
2026-01-14	0.2600	0.2900	0.2400	0.2400	0.000%	90	3,653	+83.333%
2026-01-13	0.2500	0.2700	0.2400	0.2400	-4.000%	128	3,643	+83.333%
2026-01-12	0.2500	0.2800	0.2500	0.2500	-10.714%	397	3,613	+76.000%
2026-01-09	0.2500	0.2800	0.2400	0.2800	-3.448%	47	3,412	+57.143%
2026-01-08	0.3000	0.3000	0.2100	0.2900	+11.538%	405	3,399	+51.724%
2026-01-07	0.2700	0.3000	0.2600	0.2600	+23.810%	14	3,503	+69.231%
2026-01-05	0.2800	0.3000	0.2100	0.2100	-30.000%	4	3,499	+109.524%
2026-01-02	0.2700	0.3000	0.2700	0.3000	0.000%	9	3,498	+46.667%
2025-12-31	0.3000	0.3000	0.3000	0.3000	+15.385%	1	3,496	+46.667%
2025-12-29	0.2700	0.3200	0.2600	0.2600	-21.212%	533	3,496	+69.231%
2025-12-26	0.3300	0.3300	0.3300	0.3300	+10.000%	2	3,863	+33.333%
2025-12-24	0.3300	0.3400	0.3000	0.3000	+15.385%	14	3,851	+46.667%
2025-12-23	0.3500	0.3500	0.2600	0.2600	-7.143%	3	3,851	+69.231%
2025-12-22	0.2900	0.3100	0.2800	0.2800	-3.448%	27	3,850	+57.143%
2025-12-19	0.2900	0.2900	0.2900	0.2900	0.000%	2	3,826	+51.724%
2025-12-18	0.3700	0.3700	0.2900	0.2900	-17.143%	370	3,826	+51.724%
2025-12-17	0.3300	0.3500	0.3300	0.3500	+20.690%	5	3,822	+25.714%
2025-12-16	0.3800	0.3800	0.2900	0.2900	-6.452%	25	3,817	+51.724%
2025-12-12	0.3000	0.3100	0.3000	0.3100	-20.513%	8	3,840	+41.935%
2025-12-11	0.3900	0.3900	0.3900	0.3900	+30.000%	3	3,840	+12.821%
2025-12-10	0.3800	0.3800	0.3000	0.3000	+7.143%	9	3,837	+46.667%
2025-12-09	0.2600	0.2800	0.2600	0.2800	-9.677%	29	3,830	+57.143%
2025-12-08	0.3100	0.3100	0.3100	0.3100	+14.815%	1	3,827	+41.935%
2025-12-04	0.3200	0.3200	0.2700	0.2700	-18.182%	7	3,826	+62.963%
2025-12-03	0.3200	0.3300	0.3200	0.3300	-10.811%	6	3,826	+33.333%
2025-12-02	0.3700	0.3700	0.3700	0.3700	-2.632%	10	3,821	+18.919%
2025-12-01	0.3400	0.4400	0.3200	0.3800	+18.750%	88	3,821	+15.789%
2025-11-28	0.3200	0.3200	0.3200	0.3200	-3.030%	5	3,742	+37.500%
2025-11-26	0.3500	0.3500	0.3300	0.3300	-21.429%	7	3,749	+33.333%
2025-11-25	0.4700	0.4700	0.3500	0.4200	+27.273%	23	3,749	+4.762%
2025-11-24	0.3400	0.3500	0.3300	0.3300	0.000%	148	3,739	+33.333%
2025-11-21	0.3400	0.3400	0.3200	0.3300	-8.333%	15	3,619	+33.333%
2025-11-20	0.3600	0.3600	0.3200	0.3600	+5.882%	27	3,632	+22.222%
2025-11-19	0.3000	0.3600	0.3000	0.3400	+6.250%	228	3,647	+29.412%
2025-11-18	0.2800	0.3200	0.2800	0.3200	+6.667%	30	3,660	+37.500%
2025-11-17	0.3000	0.3300	0.3000	0.3000	0.000%	11	3,670	+46.667%
2025-11-14	0.3000	0.3000	0.3000	0.3000	-6.250%	100	3,673	+46.667%
2025-11-13	0.2600	0.3200	0.2600	0.3200	+18.519%	5	3,673	+37.500%
2025-11-12	0.2200	0.2700	0.2200	0.2700	-6.897%	101	3,672	+62.963%
2025-11-10	0.2900	0.2900	0.2900	0.2900	0.000%	1	3,571	+51.724%
2025-11-07	0.2900	0.2900	0.2900	0.2900	+3.571%	4	3,571	+51.724%
2025-11-06	0.2700	0.2800	0.2700	0.2800	+7.692%	4	3,567	+57.143%
2025-11-05	0.2600	0.2600	0.2600	0.2600	+8.333%	2	3,564	+69.231%
2025-11-04	0.2600	0.2800	0.2400	0.2400	-7.692%	20	3,562	+83.333%
2025-11-03	0.2600	0.2600	0.2600	0.2600	+4.000%	1	3,548	+69.231%
2025-10-31	0.2500	0.2500	0.2500	0.2500	-3.846%	4	3,548	+76.000%
2025-10-30	0.2600	0.2600	0.2400	0.2600	-27.778%	12	3,544	+69.231%
2025-10-29	0.2500	0.3600	0.2500	0.3600	+56.522%	7	3,538	+22.222%
2025-10-28	0.2400	0.2400	0.2300	0.2300	-4.167%	7	3,535	+91.304%
2025-10-27	0.2400	0.2400	0.2400	0.2400	0.000%	1	3,540	+83.333%
2025-10-24	0.2400	0.2400	0.2400	0.2400	-11.111%	20	3,540	+83.333%
2025-10-23	0.2700	0.2700	0.2700	0.2700	-6.897%	10	3,520	+62.963%
2025-10-22	0.2900	0.2900	0.2900	0.2900	+20.833%	1	3,520	+51.724%
2025-10-21	0.2600	0.2600	0.2400	0.2400	-20.000%	147	3,519	+83.333%
2025-10-20	0.2400	0.3000	0.2400	0.3000	-6.250%	17	3,507	+46.667%
2025-10-17	0.2600	0.3200	0.2600	0.3200	+18.519%	591	3,501	+37.500%
2025-10-16	0.2500	0.2700	0.2500	0.2700	+8.000%	28	3,566	+62.963%
2025-10-15	0.2400	0.2900	0.2300	0.2500	+8.696%	44	3,545	+76.000%
2025-10-14	0.2300	0.2400	0.2200	0.2300	0.000%	6	3,501	+91.304%
2025-10-13	0.2400	0.2400	0.2200	0.2300	-4.167%	9	3,497	+91.304%
2025-10-10	0.2400	0.2400	0.2200	0.2400	-7.692%	18	3,502	+83.333%
2025-10-09	0.2700	0.2700	0.2300	0.2600	+8.333%	4	3,487	+69.231%
2025-10-08	0.2500	0.2500	0.2400	0.2400	-4.000%	26	3,484	+83.333%
2025-10-07	0.2500	0.2800	0.2500	0.2500	0.000%	468	3,239	+76.000%
2025-10-03	0.2500	0.2600	0.2400	0.2500	0.000%	22	3,239	+76.000%
2025-10-02	0.2500	0.2500	0.2500	0.2500	+13.636%	100	3,240	+76.000%
2025-10-01	0.2400	0.2400	0.2200	0.2200	-8.333%	107	3,140	+100.000%
2025-09-30	0.2400	0.2400	0.2400	0.2400	0.000%	2	3,185	+83.333%
2025-09-29	0.2400	0.2400	0.2300	0.2400	0.000%	86	3,183	+83.333%
2025-09-25	0.2400	0.2400	0.2400	0.2400	-4.000%	5	3,180	+83.333%
2025-09-24	0.2600	0.2700	0.2500	0.2500	0.000%	3	3,175	+76.000%
2025-09-23	0.2900	0.2900	0.2100	0.2500	+4.167%	75	3,176	+76.000%
2025-09-22	0.2700	0.2700	0.2400	0.2400	-4.000%	115	3,101	+83.333%
2025-09-19	0.2500	0.2500	0.2500	0.2500	-3.846%	2	3,194	+76.000%
2025-09-18	0.2500	0.2900	0.2500	0.2600	+4.000%	60	3,194	+69.231%
2025-09-17	0.2500	0.2500	0.2500	0.2500	0.000%	36	3,172	+76.000%
2025-09-16	0.2900	0.2900	0.2500	0.2500	-10.714%	3	3,136	+76.000%
2025-09-15	0.2800	0.2800	0.2800	0.2800	+16.667%	10	3,135	+57.143%
2025-09-11	0.2400	0.2400	0.2400	0.2400	-20.000%	5	3,130	+83.333%
2025-09-10	0.2300	0.3000	0.2300	0.3000	+30.435%	13	3,130	+46.667%
2025-09-09	0.3000	0.3000	0.2000	0.2300	0.000%	17	3,117	+91.304%
2025-09-08	0.3000	0.3000	0.2300	0.2300	+4.545%	511	3,106	+91.304%
2025-09-04	0.2100	0.2400	0.2000	0.2200	-24.138%	63	2,595	+100.000%
2025-09-02	0.3000	0.3000	0.2100	0.2900	0.000%	313	2,544	+51.724%
2025-08-29	0.2800	0.2900	0.2800	0.2900	+3.571%	21	2,251	+51.724%
2025-08-28	0.2800	0.2800	0.2800	0.2800	-3.448%	5	2,251	+57.143%
2025-08-27	0.2500	0.3000	0.2500	0.2900	+7.407%	498	2,246	+51.724%
2025-08-26	0.2700	0.2700	0.2700	0.2700	+3.846%	1	1,748	+62.963%
2025-08-25	0.2900	0.2900	0.2600	0.2600	-7.143%	40	1,747	+69.231%
2025-08-21	0.3000	0.3000	0.2800	0.2800	-3.448%	32	1,727	+57.143%
2025-08-20	0.3000	0.3000	0.2900	0.2900	+7.407%	6	1,696	+51.724%
2025-08-19	0.2900	0.2900	0.2100	0.2700	-3.571%	7	1,690	+62.963%
2025-08-18	0.2700	0.2800	0.2700	0.2800	+12.000%	3	1,685	+57.143%
2025-08-15	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,683	+76.000%
2025-08-14	0.2500	0.2500	0.2500	0.2500	-24.242%	75	1,682	+76.000%
2025-08-13	0.3300	0.3800	0.3300	0.3300	+10.000%	52	1,607	+33.333%
2025-08-12	0.3000	0.3000	0.3000	0.3000	+11.111%	4	1,555	+46.667%
2025-08-11	0.2500	0.2700	0.2500	0.2700	-25.000%	51	1,551	+62.963%
2025-08-08	0.3600	0.3600	0.3600	0.3600	+9.091%	4	1,500	+22.222%
2025-08-07	0.3300	0.3300	0.3300	0.3300	-17.500%	1	1,500	+33.333%
2025-08-06	0.3300	0.4100	0.3300	0.4000	+21.212%	56	1,499	+10.000%
2025-08-04	0.2900	0.3300	0.2900	0.3300	+22.222%	4	1,443	+33.333%
2025-08-01	0.2700	0.2700	0.2700	0.2700	+8.000%	1	1,439	+62.963%
2025-07-30	0.3700	0.3700	0.2500	0.2500	0.000%	11	1,438	+76.000%
2025-07-29	0.2900	0.2900	0.2500	0.2500	-28.571%	9	1,427	+76.000%
2025-07-25	0.3200	0.3500	0.3200	0.3500	+20.690%	26	1,418	+25.714%
2025-07-24	0.3100	0.3100	0.2900	0.2900	-9.375%	101	1,392	+51.724%
2025-07-23	0.3200	0.3200	0.3200	0.3200	+3.226%	20	1,291	+37.500%
2025-07-22	0.3200	0.3400	0.3100	0.3100	-11.429%	6	1,281	+41.935%
2025-07-21	0.3600	0.4000	0.3500	0.3500	-22.222%	37	1,276	+25.714%
2025-07-18	0.4000	0.4500	0.4000	0.4500	0.000%	16	1,243	-2.222%
2025-07-16	0.4300	0.4500	0.4300	0.4500	+2.273%	15	1,227	-2.222%
2025-07-15	0.4300	0.4600	0.4300	0.4400	+18.919%	16	1,216	0.000%
2025-07-14	0.3700	0.3700	0.3700	0.3700	-13.953%	2	1,201	+18.919%
2025-07-11	0.4300	0.4400	0.4300	0.4300	+2.381%	36	1,199	+2.326%
2025-07-08	0.4200	0.4200	0.4200	0.4200	0.000%	15	1,163	+4.762%
2025-07-07	0.4600	0.4900	0.4200	0.4200	-2.326%	124	1,148	+4.762%
2025-07-03	0.4300	0.4300	0.4200	0.4300	+2.381%	9	1,015	+2.326%
2025-07-02	0.4200	0.4200	0.4200	0.4200	-2.326%	1	1,015	+4.762%
2025-07-01	0.4600	0.4600	0.4300	0.4300	0.000%	6	1,014	+2.326%
2025-06-30	0.4300	0.4300	0.4300	0.4300	+7.500%	6	1,008	+2.326%
2025-06-27	0.4300	0.4300	0.3500	0.4000	+53.846%	14	1,002	+10.000%
2025-06-26	0.4500	0.4500	0.2600	0.2600	-42.222%	3	989	+69.231%
2025-06-25	0.4300	0.4500	0.4300	0.4500	0.000%	103	988	-2.222%
2025-06-24	0.4000	0.4500	0.4000	0.4500	+12.500%	17	885	-2.222%
2025-06-20	0.4000	0.4000	0.4000	0.4000	-13.043%	10	869	+10.000%
2025-06-18	0.4600	0.4600	0.4600	0.4600	+17.949%	8	861	-4.348%
2025-06-17	0.3900	0.3900	0.3900	0.3900	0.000%	20	861	+12.821%
2025-06-16	0.3900	0.3900	0.3900	0.3900	-13.333%	5	841	+12.821%
2025-06-12	0.4000	0.4500	0.4000	0.4500	+18.421%	4	836	-2.222%
2025-06-11	0.4000	0.4200	0.3800	0.3800	-17.391%	675	835	+15.789%
2025-06-09	0.4600	0.4600	0.4600	0.4600	+15.000%	2	163	-4.348%
2025-06-06	0.4000	0.4000	0.3200	0.4000	+14.286%	206	161	+10.000%
2025-06-05	0.3500	0.3500	0.3500	0.3500	-14.634%	1	158	+25.714%
2025-06-04	0.4000	0.4100	0.4000	0.4100	+2.500%	2	155	+7.317%
2025-06-03	0.3300	0.4000	0.3300	0.4000	0.000%	11	155	+10.000%
2025-06-02	0.4600	0.4600	0.4000	0.4000	-20.000%	2	145	+10.000%
2025-05-30	0.4400	0.5000	0.4400	0.5000	+8.696%	248	143	-12.000%
2025-05-29	0.4600	0.4600	0.4600	0.4600	+15.000%	2	19	-4.348%
2025-05-28	0.4600	0.4600	0.4000	0.4000	-11.111%	13	17	+10.000%
2025-05-27	0.5000	0.5000	0.4500	0.4500	0.000%	8	6	-2.222%