Dark

MSTR20271217P500
MSTR Dec 17 2027 500.00 Put (MSTR271217P00500000)
option OPRA

EOD

Jul 1, 2026

408.15+9.277%(+34.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	408.1500	408.1500	408.1500	408.1500	+9.277%	1	52	0.000%
2026-06-08	373.5000	373.5000	373.5000	373.5000	+8.772%	1	149	+9.277%
2026-05-22	343.3800	343.3800	343.3800	343.3800	-1.157%	1	148	+18.862%
2026-04-29	347.4000	347.4000	347.4000	347.4000	+5.734%	1	149	+17.487%
2026-04-22	328.9000	328.9000	328.5600	328.5600	-9.448%	10	150	+24.224%
2026-03-19	362.8400	362.8400	362.8400	362.8400	+0.789%	1	170	+12.488%
2026-03-11	360.0000	360.0000	360.0000	360.0000	-1.099%	1	169	+13.375%
2026-03-10	364.0000	364.0000	364.0000	364.0000	-1.611%	1	169	+12.129%
2026-02-20	369.9600	369.9600	369.9600	369.9600	-2.277%	1	168	+10.323%
2026-02-19	378.5800	378.5800	378.5800	378.5800	+2.347%	1	169	+7.811%
2026-02-09	374.1800	374.1800	369.9000	369.9000	+5.547%	2	168	+10.341%
2025-12-31	347.5000	350.4600	347.5000	350.4600	+2.977%	3	170	+16.461%
2025-12-19	341.3000	341.3000	339.4000	340.3300	+0.624%	82	170	+19.928%
2025-11-21	333.7500	338.2200	333.7500	338.2200	+3.640%	5	170	+20.676%
2025-11-19	318.3500	326.3400	318.3500	326.3400	+2.407%	21	169	+25.069%
2025-11-17	314.9200	320.6000	314.9200	318.6700	+1.649%	7	188	+28.079%
2025-11-14	313.6300	313.6300	313.5000	313.5000	+5.201%	3	192	+30.191%
2025-11-07	298.0000	298.0000	298.0000	298.0000	+10.236%	1	191	+36.963%
2025-11-04	271.4200	271.4200	269.3000	270.3300	+2.127%	5	191	+50.982%
2025-10-31	264.7000	264.7000	264.7000	264.7000	-1.599%	2	190	+54.193%
2025-10-30	269.0000	269.0000	269.0000	269.0000	+5.885%	1	190	+51.729%
2025-10-29	254.0500	254.0500	254.0500	254.0500	+2.854%	3	189	+60.657%
2025-10-24	247.0000	247.0000	247.0000	247.0000	+1.542%	1	192	+65.243%
2025-10-20	243.2500	243.2500	243.2500	243.2500	-1.198%	1	192	+67.790%
2025-10-16	246.2000	246.2000	246.2000	246.2000	+3.620%	1	192	+65.780%
2025-10-15	237.6000	237.6000	237.6000	237.6000	+1.365%	1	191	+71.780%
2025-10-14	235.0200	235.0200	234.4000	234.4000	+1.034%	14	191	+74.125%
2025-10-13	231.1900	232.0000	231.1900	232.0000	+0.782%	2	177	+75.927%
2025-10-10	230.2000	230.2000	230.2000	230.2000	+3.694%	1	179	+77.302%
2025-10-09	222.0000	222.0000	222.0000	222.0000	+3.256%	1	178	+83.851%
2025-10-07	215.0000	215.0000	215.0000	215.0000	+7.232%	1	176	+89.837%
2025-10-06	200.5000	200.5000	200.5000	200.5000	-1.061%	1	176	+103.566%
2025-10-03	202.6500	202.6500	202.6500	202.6500	-1.291%	1	177	+101.406%
2025-10-02	205.3500	205.3500	205.3000	205.3000	-7.581%	2	176	+98.807%
2025-09-29	222.1400	222.1400	222.1400	222.1400	-6.664%	1	174	+83.735%
2025-09-25	232.0000	238.0000	232.0000	238.0000	+11.528%	2	173	+71.492%
2025-09-23	213.4000	213.4000	213.4000	213.4000	-0.112%	1	171	+91.261%
2025-09-22	213.6400	213.6400	213.6400	213.6400	+0.893%	1	170	+91.046%
2025-09-19	211.7500	211.7500	211.7500	211.7500	-1.535%	1	170	+92.751%
2025-09-17	215.0500	215.0500	215.0500	215.0500	-2.846%	5	169	+89.793%
2025-09-15	221.3500	221.3500	221.3500	221.3500	+2.562%	1	172	+84.391%
2025-09-12	215.8200	215.8200	215.8200	215.8200	-1.851%	1	171	+89.116%
2025-09-08	219.3300	219.8900	219.3300	219.8900	+3.497%	6	171	+85.616%
2025-09-03	212.4600	212.4600	212.4600	212.4600	-1.135%	1	165	+92.107%
2025-09-02	214.9000	214.9000	214.9000	214.9000	+2.197%	1	164	+89.926%
2025-08-27	210.2800	210.2800	210.2800	210.2800	-1.161%	1	163	+94.098%
2025-08-26	213.0200	213.0200	212.7500	212.7500	+1.007%	2	164	+91.845%
2025-08-25	210.6300	210.6300	210.6300	210.6300	+2.726%	6	164	+93.776%
2025-08-22	207.0000	207.0000	205.0400	205.0400	-4.695%	4	170	+99.059%
2025-08-21	214.0000	215.1400	214.0000	215.1400	+0.566%	2	168	+89.714%
2025-08-20	219.5000	219.5000	213.9300	213.9300	-0.498%	2	166	+90.787%
2025-08-19	200.9500	215.0000	200.9500	215.0000	+8.269%	29	165	+89.837%
2025-08-18	198.5500	198.5800	198.5500	198.5800	+2.641%	3	137	+105.534%
2025-08-13	193.4700	193.4700	193.4700	193.4700	+4.499%	1	137	+110.963%
2025-08-11	186.2200	187.9900	185.1400	185.1400	-2.727%	3	138	+120.455%
2025-07-24	190.3300	190.3300	190.3300	190.3300	-0.204%	5	135	+114.443%
2025-07-22	190.7200	190.7200	190.7200	190.7200	-0.878%	1	130	+114.005%
2025-07-18	192.4100	192.4100	192.4100	192.4100	+5.865%	1	131	+112.125%
2025-07-17	181.7500	181.7500	181.7500	181.7500	+0.414%	5	130	+124.567%
2025-07-16	181.0000	181.0000	181.0000	181.0000	-2.688%	3	125	+125.497%
2025-07-15	186.0000	186.0000	186.0000	186.0000	-0.535%	1	122	+119.435%
2025-07-14	187.0000	187.0000	187.0000	187.0000	-2.273%	1	121	+118.262%
2025-07-11	191.3500	191.3500	191.3500	191.3500	-3.636%	1	120	+113.300%
2025-07-10	198.4800	198.5700	195.9200	198.5700	-6.091%	3	121	+105.545%
2025-07-02	211.4500	211.4500	211.4500	211.4500	-6.297%	1	120	+93.024%
2025-06-16	225.6600	225.6600	225.6600	225.6600	+0.195%	1	119	+80.869%
2025-06-10	225.0700	225.2200	225.0700	225.2200	-0.151%	2	120	+81.223%
2025-06-09	225.5600	225.5600	225.5600	225.5600	-3.334%	1	122	+80.950%
2025-06-06	233.3400	233.3400	233.3400	233.3400	+0.643%	2	121	+74.916%
2025-06-05	231.8500	231.8500	231.8500	231.8500	-2.358%	1	120	+76.041%
2025-05-19	237.4500	237.4500	237.4500	237.4500	-0.315%	2	119	+71.889%
2025-05-15	238.6300	239.2500	238.2000	238.2000	+0.498%	10	121	+71.348%
2025-05-14	237.0300	243.5300	237.0200	237.0200	+0.432%	10	111	+72.201%
2025-05-13	238.0000	238.0000	236.0000	236.0000	-7.451%	10	101	+72.945%
2025-05-07	251.5500	255.0000	251.5500	255.0000	0.000%	27	91	+60.059%
2025-05-05	255.0000	255.0000	255.0000	255.0000	-4.498%	1	110	+60.059%
2025-04-28	265.2000	267.3700	265.2000	267.0100	-0.740%	3	109	+52.859%
2025-04-25	263.0000	269.0000	263.0000	269.0000	-4.410%	42	110	+51.729%
2025-04-21	281.4100	281.4100	281.4100	281.4100	+1.063%	1	109	+45.037%
2025-04-17	278.4500	278.4500	278.4500	278.4500	-6.356%	1	109	+46.579%
2025-04-04	297.3500	297.3500	297.3500	297.3500	+8.127%	2	109	+37.262%
2025-04-02	277.2100	277.2100	275.0000	275.0000	-1.628%	26	82	+48.418%
2025-03-31	279.5500	279.5500	279.5500	279.5500	+0.558%	20	82	+46.003%
2025-03-28	268.9500	278.0000	268.9500	278.0000	+3.365%	6	62	+46.817%
2025-03-27	271.7800	271.7800	267.3700	268.9500	+1.933%	7	61	+51.757%
2025-03-26	263.8500	263.8500	263.8500	263.8500	-0.132%	1	58	+54.690%
2025-03-25	264.2000	264.2000	264.2000	264.2000	-6.182%	1	57	+54.485%
2025-03-20	281.6100	281.6100	281.6100	281.6100	-2.886%	1	56	+44.934%
2025-03-14	289.9800	289.9800	289.9800	289.9800	-3.340%	104	56	+40.751%
2025-03-12	300.0000	300.0000	300.0000	300.0000	-2.597%	1	4	+36.050%
2025-03-10	308.0000	308.0000	308.0000	308.0000	+8.474%	1	3	+32.516%
2025-03-06	283.9400	283.9400	283.9400	283.9400	0.000%	2	2	+43.745%