Dark

MSTR20271217P60
MSTR Dec 17 2027 60.00 Put (MSTR271217P00060000)
option OPRA

EOD

Aug 20, 2026

11.55-4.308%(-0.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.2000	11.5500	11.2000	11.5500	-4.308%	2	223	0.000%
2026-08-19	12.4500	12.6500	12.0700	12.0700	-8.003%	3	223	-4.308%
2026-08-18	13.1200	13.1200	13.1200	13.1200	+4.542%	1	222	-11.966%
2026-08-17	12.6000	12.8500	12.5500	12.5500	-0.947%	18	221	-7.968%
2026-08-13	12.6700	12.6700	12.6700	12.6700	-2.538%	4	216	-8.840%
2026-08-12	13.0000	13.0000	13.0000	13.0000	-5.455%	10	216	-11.154%
2026-08-05	13.7500	13.7500	13.7500	13.7500	-26.588%	3	216	-16.000%
2026-06-30	19.1500	19.1500	18.5500	18.7300	-0.319%	10	216	-38.334%
2026-06-29	18.5500	18.7900	18.5500	18.7900	-4.133%	3	206	-38.531%
2026-06-26	19.8100	20.0900	19.6000	19.6000	+10.112%	5	209	-41.071%
2026-06-25	17.7500	17.8000	17.6600	17.8000	+8.869%	32	208	-35.112%
2026-06-24	16.4000	16.4000	16.3500	16.3500	+21.111%	6	206	-29.358%
2026-06-11	13.5000	13.5000	13.5000	13.5000	+2.273%	100	209	-14.444%
2026-06-08	13.7100	13.7100	13.2000	13.2000	-12.409%	12	183	-12.500%
2026-06-05	14.2400	15.0700	14.2400	15.0700	+27.173%	149	182	-23.358%
2026-06-03	12.6700	12.6700	11.8500	11.8500	+12.750%	4	183	-2.532%
2026-06-02	10.5100	10.5100	10.5100	10.5100	+0.095%	2	183	+9.895%
2026-06-01	10.5000	10.5000	10.5000	10.5000	+8.247%	1	181	+10.000%
2026-05-28	9.7000	9.7000	9.7000	9.7000	+6.011%	5	181	+19.072%
2026-05-27	9.1500	9.1500	9.1500	9.1500	+3.041%	1	186	+26.230%
2026-05-22	8.8800	8.8800	8.8800	8.8800	-1.770%	2	185	+30.068%
2026-05-21	8.9900	9.0400	8.9900	9.0400	+8.263%	2	185	+27.765%
2026-05-13	8.3500	8.3500	8.3500	8.3500	-1.995%	1	185	+38.323%
2026-05-07	8.5900	8.5900	8.5200	8.5200	+1.429%	2	186	+35.563%
2026-05-06	8.4000	8.4000	8.4000	8.4000	-35.385%	3	186	+37.500%
2026-04-14	13.0000	13.0000	13.0000	13.0000	+4.839%	1	186	-11.154%
2026-04-10	12.7100	12.7100	12.4000	12.4000	-2.745%	2	187	-6.855%
2026-04-06	12.7500	12.7500	12.7500	12.7500	-8.273%	3	187	-9.412%
2026-04-02	13.8800	13.9000	13.8800	13.9000	+0.944%	2	188	-16.906%
2026-03-30	13.4000	13.7700	13.4000	13.7700	+3.925%	12	188	-16.122%
2026-03-27	13.2500	13.2500	13.2500	13.2500	+7.987%	1	200	-12.830%
2026-03-26	11.9500	12.2700	11.9500	12.2700	+1.154%	4	199	-5.868%
2026-03-24	11.9000	12.1300	11.9000	12.1300	-0.247%	2	201	-4.782%
2026-03-16	12.1600	12.1600	12.1600	12.1600	-4.926%	12	200	-5.016%
2026-03-04	13.2000	13.6900	12.7900	12.7900	-13.581%	4	201	-9.695%
2026-02-20	14.9600	14.9600	14.8000	14.8000	-5.250%	4	200	-21.959%
2026-02-17	15.6200	15.6200	15.6200	15.6200	-2.069%	12	200	-26.056%
2026-02-09	15.9500	15.9500	15.9500	15.9500	-0.313%	1	196	-27.586%
2026-02-06	16.6300	16.6300	16.0000	16.0000	-8.780%	8	196	-27.813%
2026-02-05	16.2500	17.5400	16.2500	17.5400	+14.267%	2	195	-34.151%
2026-02-04	15.3500	15.3500	15.3500	15.3500	+5.862%	2	196	-24.756%
2026-02-03	14.5000	14.5000	14.5000	14.5000	+13.281%	1	194	-20.345%
2026-01-29	12.8000	12.8000	12.8000	12.8000	+11.790%	3	193	-9.766%
2026-01-20	11.2000	11.4500	11.2000	11.4500	+0.970%	3	193	+0.873%
2026-01-15	11.2500	11.4400	11.2500	11.3400	+0.621%	8	192	+1.852%
2026-01-14	11.2700	11.2700	11.2700	11.2700	-3.510%	1	192	+2.484%
2026-01-13	11.5000	11.6800	11.4500	11.6800	-4.341%	12	192	-1.113%
2026-01-12	12.0500	12.2100	12.0500	12.2100	+8.053%	19	192	-5.405%
2026-01-08	11.3000	11.3000	11.3000	11.3000	-4.318%	1	203	+2.212%
2026-01-07	12.0000	12.0000	11.8100	11.8100	-4.604%	2	204	-2.202%
2026-01-06	11.9000	12.4500	11.9000	12.3800	+1.061%	8	205	-6.704%
2026-01-05	12.2500	12.2500	12.2500	12.2500	-3.162%	1	205	-5.714%
2025-12-29	12.6500	12.6500	12.6500	12.6500	+1.200%	3	205	-8.696%
2025-12-26	12.5000	12.5000	12.5000	12.5000	-1.186%	2	202	-7.600%
2025-12-24	12.6500	12.6500	12.6500	12.6500	+1.362%	1	203	-8.696%
2025-12-22	12.4000	12.6400	12.3000	12.4800	-3.629%	20	203	-7.452%
2025-12-16	12.9000	12.9500	12.9000	12.9500	+5.714%	2	203	-10.811%
2025-12-12	12.2500	12.2500	12.2500	12.2500	+2.083%	1	204	-5.714%
2025-12-09	12.0000	12.0000	12.0000	12.0000	-5.437%	1	204	-3.750%
2025-12-04	12.7400	12.7400	12.6900	12.6900	-4.226%	2	203	-8.983%
2025-12-02	13.2500	13.2500	13.2500	13.2500	-7.666%	1	203	-12.830%
2025-12-01	13.4800	14.7700	13.4800	14.3500	+9.709%	16	203	-19.512%
2025-11-26	13.0800	13.0800	13.0800	13.0800	+4.640%	10	216	-11.697%
2025-11-25	12.5000	12.5000	12.5000	12.5000	-0.794%	20	216	-7.600%
2025-11-24	13.3800	13.3800	12.4500	12.6000	-9.677%	48	216	-8.333%
2025-11-21	13.7200	13.9500	13.7200	13.9500	+16.250%	11	259	-17.204%
2025-11-20	12.1700	12.1700	11.7300	12.0000	-2.439%	91	261	-3.750%
2025-11-19	12.3000	12.3000	12.3000	12.3000	+17.031%	1	230	-6.098%
2025-11-17	10.5100	10.5100	10.5100	10.5100	+1.155%	4	229	+9.895%
2025-11-14	10.3200	10.3900	10.3200	10.3900	+4.949%	14	233	+11.165%
2025-11-13	9.8000	9.9000	9.8000	9.9000	+7.375%	20	247	+16.667%
2025-11-11	9.2300	9.2500	9.2200	9.2200	+0.217%	30	264	+25.271%
2025-11-10	8.8900	9.2000	8.3000	9.2000	+1.545%	39	294	+25.543%
2025-11-07	9.4100	9.5000	9.0600	9.0600	+5.349%	112	333	+27.483%
2025-11-06	7.7600	8.6000	7.7600	8.6000	+12.418%	38	294	+34.302%
2025-11-05	7.6500	7.6500	7.6500	7.6500	-4.375%	1	326	+50.980%
2025-11-04	7.4700	8.0000	7.3200	8.0000	+10.193%	155	326	+44.375%
2025-11-03	7.0300	7.2600	7.0300	7.2600	+0.833%	21	445	+59.091%
2025-10-31	7.3600	7.3600	7.2000	7.2000	-0.277%	45	445	+60.417%
2025-10-30	7.3800	7.4800	7.2200	7.2200	+3.587%	48	440	+59.972%
2025-10-29	7.0000	7.0000	6.9700	6.9700	+2.954%	8	485	+65.710%
2025-10-28	6.7700	6.7700	6.7700	6.7700	+0.296%	5	492	+70.606%
2025-10-27	6.6800	6.7500	6.6800	6.7500	-4.795%	12	497	+71.111%
2025-10-24	7.0700	7.0900	7.0700	7.0900	-3.930%	11	497	+62.906%
2025-10-23	7.4000	7.4000	7.3800	7.3800	+2.929%	2	497	+56.504%
2025-10-22	7.2000	7.2000	7.1700	7.1700	-2.183%	4	499	+61.088%
2025-10-20	7.3300	7.3300	7.3300	7.3300	-1.743%	1	501	+57.572%
2025-10-17	7.6500	7.8700	7.2200	7.4600	+4.336%	191	501	+54.826%
2025-10-16	6.7600	7.1500	6.7500	7.1500	+3.623%	58	663	+61.538%
2025-10-15	6.7200	6.9000	6.4500	6.9000	+7.813%	255	720	+67.391%
2025-10-09	6.4400	6.4400	6.4000	6.4000	+4.746%	2	482	+80.469%
2025-10-07	5.8300	6.1100	5.3500	6.1100	+82.388%	242	722	+89.034%
2025-10-06	3.2700	3.3500	3.2700	3.3500	-44.260%	10	722	+244.776%
2025-10-03	6.0300	6.3500	5.8600	6.0100	-1.797%	110	722	+92.180%
2025-10-02	5.6400	6.1400	5.1500	6.1200	-3.925%	199	612	+88.725%
2025-10-01	6.3700	6.3700	6.3700	6.3700	0.000%	7	811	+81.319%
2025-09-30	6.3300	6.6800	6.3100	6.3700	-3.922%	37	814	+81.319%
2025-09-26	6.1400	6.9500	6.1200	6.6300	-2.500%	98	790	+74.208%
2025-09-25	6.5000	6.9500	6.5000	6.8000	+4.615%	483	711	+69.853%
2025-09-24	6.2400	6.8300	6.0000	6.5000	-1.065%	185	301	+77.692%
2025-09-23	6.0500	6.5700	6.0500	6.5700	+5.627%	38	139	+75.799%
2025-09-19	6.2200	6.2200	6.2200	6.2200	+2.810%	1	125	+85.691%
2025-09-18	6.2400	6.7000	6.0500	6.0500	-4.724%	5	124	+90.909%
2025-09-17	6.3500	6.3500	6.3500	6.3500	-3.349%	1	123	+81.890%
2025-09-16	6.5700	6.5700	6.5700	6.5700	+0.767%	10	122	+75.799%
2025-09-12	6.5200	6.5200	6.5200	6.5200	-2.687%	9	122	+77.147%
2025-09-11	6.7000	6.7000	6.7000	6.7000	-3.597%	5	122	+72.388%
2025-09-08	6.8400	6.9500	6.8400	6.9500	-1.558%	2	123	+66.187%
2025-09-04	7.0000	7.2700	6.9500	7.0600	+2.616%	13	123	+63.598%
2025-08-26	6.8800	6.8800	6.8800	6.8800	+1.176%	1	120	+67.878%
2025-08-25	6.7000	6.9000	6.7000	6.8000	+1.493%	8	120	+69.853%
2025-08-19	6.7000	6.7000	6.7000	6.7000	+3.876%	1	113	+72.388%
2025-08-18	6.4200	6.4500	6.3000	6.4500	+2.381%	6	112	+79.070%
2025-08-14	6.1500	6.3000	6.1500	6.3000	+2.439%	2	109	+83.333%
2025-08-12	6.1500	6.1500	6.1500	6.1500	-1.600%	1	107	+87.805%
2025-08-11	6.2000	6.2500	6.2000	6.2500	-8.088%	2	106	+84.800%
2025-08-04	7.0000	7.0000	6.8000	6.8000	-2.857%	8	105	+69.853%
2025-08-01	6.5500	7.0000	6.5500	7.0000	+7.692%	3	98	+65.000%
2025-07-31	6.5000	6.5000	6.5000	6.5000	+4.839%	1	95	+77.692%
2025-07-28	6.2000	6.3000	6.1500	6.2000	-1.587%	112	95	+86.290%
2025-07-24	6.0000	6.3000	6.0000	6.3000	+0.800%	3	158	+83.333%
2025-07-23	6.2000	6.2500	6.2000	6.2500	-3.698%	6	155	+84.800%
2025-07-17	6.4900	6.4900	6.4900	6.4900	-0.154%	1	149	+77.966%
2025-07-16	6.5000	6.5000	6.5000	6.5000	-11.081%	3	149	+77.692%
2025-07-15	7.1000	7.3100	7.1000	7.3100	+3.835%	2	146	+58.003%
2025-07-14	6.9800	7.1000	6.9000	7.0400	-12.000%	10	146	+64.063%
2025-07-11	8.0000	8.0000	8.0000	8.0000	+6.667%	1	148	+44.375%
2025-07-10	7.5000	7.5000	7.5000	7.5000	-14.286%	110	149	+54.000%
2025-07-07	8.7500	8.7500	8.7500	8.7500	+4.665%	4	65	+32.000%
2025-07-02	8.3600	8.3600	8.3600	8.3600	-3.576%	6	61	+38.158%
2025-06-30	8.6500	8.6700	8.6500	8.6700	+2.000%	12	61	+33.218%
2025-06-26	8.0100	8.5000	8.0100	8.5000	-3.628%	3	59	+35.882%
2025-06-16	8.8200	8.8200	8.8200	8.8200	-2.000%	1	57	+30.952%
2025-06-11	9.0000	9.0000	9.0000	9.0000	-3.949%	1	57	+28.333%
2025-06-02	9.3700	9.3700	9.3700	9.3700	+0.644%	1	57	+23.266%
2025-05-30	9.3100	9.3100	9.3100	9.3100	+2.987%	2	56	+24.060%
2025-05-27	9.0000	9.0400	9.0000	9.0400	-9.146%	2	56	+27.765%
2025-05-15	9.6500	9.9500	9.6500	9.9500	-0.500%	40	56	+16.080%
2025-05-14	10.0000	10.0000	10.0000	10.0000	-9.091%	1	27	+15.500%
2025-05-08	11.0000	11.0000	11.0000	11.0000	-1.345%	1	26	+5.000%
2025-05-02	10.6000	11.1500	10.6000	11.1500	+11.500%	22	25	+3.587%
2025-05-01	11.4400	11.4400	10.0000	10.0000	-23.077%	2	14	+15.500%
2025-04-29	13.0000	13.0000	13.0000	13.0000	-5.660%	1	13	-11.154%
2025-04-17	13.7800	13.7800	13.7800	13.7800	-1.571%	10	2	-16.183%
2025-04-14	14.0000	14.0000	14.0000	14.0000	+16.667%	1	2	-17.500%
2025-03-19	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-3.750%