Dark

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

EOD

Jun 30, 2026

18.73-0.319%(-0.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	19.1500	19.1500	18.5500	18.7300	-0.319%	10	216	0.000%
2026-06-29	18.5500	18.7900	18.5500	18.7900	-4.133%	3	206	-0.319%
2026-06-26	19.8100	20.0900	19.6000	19.6000	+10.112%	5	209	-4.439%
2026-06-25	17.7500	17.8000	17.6600	17.8000	+8.869%	32	208	+5.225%
2026-06-24	16.4000	16.4000	16.3500	16.3500	+21.111%	6	206	+14.557%
2026-06-11	13.5000	13.5000	13.5000	13.5000	+2.273%	100	209	+38.741%
2026-06-08	13.7100	13.7100	13.2000	13.2000	-12.409%	12	183	+41.894%
2026-06-05	14.2400	15.0700	14.2400	15.0700	+27.173%	149	182	+24.287%
2026-06-03	12.6700	12.6700	11.8500	11.8500	+12.750%	4	183	+58.059%
2026-06-02	10.5100	10.5100	10.5100	10.5100	+0.095%	2	183	+78.211%
2026-06-01	10.5000	10.5000	10.5000	10.5000	+8.247%	1	181	+78.381%
2026-05-28	9.7000	9.7000	9.7000	9.7000	+6.011%	5	181	+93.093%
2026-05-27	9.1500	9.1500	9.1500	9.1500	+3.041%	1	186	+104.699%
2026-05-22	8.8800	8.8800	8.8800	8.8800	-1.770%	2	185	+110.923%
2026-05-21	8.9900	9.0400	8.9900	9.0400	+8.263%	2	185	+107.190%
2026-05-13	8.3500	8.3500	8.3500	8.3500	-1.995%	1	185	+124.311%
2026-05-07	8.5900	8.5900	8.5200	8.5200	+1.429%	2	186	+119.836%
2026-05-06	8.4000	8.4000	8.4000	8.4000	-35.385%	3	186	+122.976%
2026-04-14	13.0000	13.0000	13.0000	13.0000	+4.839%	1	186	+44.077%
2026-04-10	12.7100	12.7100	12.4000	12.4000	-2.745%	2	187	+51.048%
2026-04-06	12.7500	12.7500	12.7500	12.7500	-8.273%	3	187	+46.902%
2026-04-02	13.8800	13.9000	13.8800	13.9000	+0.944%	2	188	+34.748%
2026-03-30	13.4000	13.7700	13.4000	13.7700	+3.925%	12	188	+36.020%
2026-03-27	13.2500	13.2500	13.2500	13.2500	+7.987%	1	200	+41.358%
2026-03-26	11.9500	12.2700	11.9500	12.2700	+1.154%	4	199	+52.649%
2026-03-24	11.9000	12.1300	11.9000	12.1300	-0.247%	2	201	+54.411%
2026-03-16	12.1600	12.1600	12.1600	12.1600	-4.926%	12	200	+54.030%
2026-03-04	13.2000	13.6900	12.7900	12.7900	-13.581%	4	201	+46.443%
2026-02-20	14.9600	14.9600	14.8000	14.8000	-5.250%	4	200	+26.554%
2026-02-17	15.6200	15.6200	15.6200	15.6200	-2.069%	12	200	+19.910%
2026-02-09	15.9500	15.9500	15.9500	15.9500	-0.313%	1	196	+17.429%
2026-02-06	16.6300	16.6300	16.0000	16.0000	-8.780%	8	196	+17.063%
2026-02-05	16.2500	17.5400	16.2500	17.5400	+14.267%	2	195	+6.784%
2026-02-04	15.3500	15.3500	15.3500	15.3500	+5.862%	2	196	+22.020%
2026-02-03	14.5000	14.5000	14.5000	14.5000	+13.281%	1	194	+29.172%
2026-01-29	12.8000	12.8000	12.8000	12.8000	+11.790%	3	193	+46.328%
2026-01-20	11.2000	11.4500	11.2000	11.4500	+0.970%	3	193	+63.581%
2026-01-15	11.2500	11.4400	11.2500	11.3400	+0.621%	8	192	+65.168%
2026-01-14	11.2700	11.2700	11.2700	11.2700	-3.510%	1	192	+66.193%
2026-01-13	11.5000	11.6800	11.4500	11.6800	-4.341%	12	192	+60.360%
2026-01-12	12.0500	12.2100	12.0500	12.2100	+8.053%	19	192	+53.399%
2026-01-08	11.3000	11.3000	11.3000	11.3000	-4.318%	1	203	+65.752%
2026-01-07	12.0000	12.0000	11.8100	11.8100	-4.604%	2	204	+58.594%
2026-01-06	11.9000	12.4500	11.9000	12.3800	+1.061%	8	205	+51.292%
2026-01-05	12.2500	12.2500	12.2500	12.2500	-3.162%	1	205	+52.898%
2025-12-29	12.6500	12.6500	12.6500	12.6500	+1.200%	3	205	+48.063%
2025-12-26	12.5000	12.5000	12.5000	12.5000	-1.186%	2	202	+49.840%
2025-12-24	12.6500	12.6500	12.6500	12.6500	+1.362%	1	203	+48.063%
2025-12-22	12.4000	12.6400	12.3000	12.4800	-3.629%	20	203	+50.080%
2025-12-16	12.9000	12.9500	12.9000	12.9500	+5.714%	2	203	+44.633%
2025-12-12	12.2500	12.2500	12.2500	12.2500	+2.083%	1	204	+52.898%
2025-12-09	12.0000	12.0000	12.0000	12.0000	-5.437%	1	204	+56.083%
2025-12-04	12.7400	12.7400	12.6900	12.6900	-4.226%	2	203	+47.597%
2025-12-02	13.2500	13.2500	13.2500	13.2500	-7.666%	1	203	+41.358%
2025-12-01	13.4800	14.7700	13.4800	14.3500	+9.709%	16	203	+30.523%
2025-11-26	13.0800	13.0800	13.0800	13.0800	+4.640%	10	216	+43.196%
2025-11-25	12.5000	12.5000	12.5000	12.5000	-0.794%	20	216	+49.840%
2025-11-24	13.3800	13.3800	12.4500	12.6000	-9.677%	48	216	+48.651%
2025-11-21	13.7200	13.9500	13.7200	13.9500	+16.250%	11	259	+34.265%
2025-11-20	12.1700	12.1700	11.7300	12.0000	-2.439%	91	261	+56.083%
2025-11-19	12.3000	12.3000	12.3000	12.3000	+17.031%	1	230	+52.276%
2025-11-17	10.5100	10.5100	10.5100	10.5100	+1.155%	4	229	+78.211%
2025-11-14	10.3200	10.3900	10.3200	10.3900	+4.949%	14	233	+80.269%
2025-11-13	9.8000	9.9000	9.8000	9.9000	+7.375%	20	247	+89.192%
2025-11-11	9.2300	9.2500	9.2200	9.2200	+0.217%	30	264	+103.145%
2025-11-10	8.8900	9.2000	8.3000	9.2000	+1.545%	39	294	+103.587%
2025-11-07	9.4100	9.5000	9.0600	9.0600	+5.349%	112	333	+106.733%
2025-11-06	7.7600	8.6000	7.7600	8.6000	+12.418%	38	294	+117.791%
2025-11-05	7.6500	7.6500	7.6500	7.6500	-4.375%	1	326	+144.837%
2025-11-04	7.4700	8.0000	7.3200	8.0000	+10.193%	155	326	+134.125%
2025-11-03	7.0300	7.2600	7.0300	7.2600	+0.833%	21	445	+157.989%
2025-10-31	7.3600	7.3600	7.2000	7.2000	-0.277%	45	445	+160.139%
2025-10-30	7.3800	7.4800	7.2200	7.2200	+3.587%	48	440	+159.418%
2025-10-29	7.0000	7.0000	6.9700	6.9700	+2.954%	8	485	+168.723%
2025-10-28	6.7700	6.7700	6.7700	6.7700	+0.296%	5	492	+176.662%
2025-10-27	6.6800	6.7500	6.6800	6.7500	-4.795%	12	497	+177.481%
2025-10-24	7.0700	7.0900	7.0700	7.0900	-3.930%	11	497	+164.175%
2025-10-23	7.4000	7.4000	7.3800	7.3800	+2.929%	2	497	+153.794%
2025-10-22	7.2000	7.2000	7.1700	7.1700	-2.183%	4	499	+161.227%
2025-10-20	7.3300	7.3300	7.3300	7.3300	-1.743%	1	501	+155.525%
2025-10-17	7.6500	7.8700	7.2200	7.4600	+4.336%	191	501	+151.072%
2025-10-16	6.7600	7.1500	6.7500	7.1500	+3.623%	58	663	+161.958%
2025-10-15	6.7200	6.9000	6.4500	6.9000	+7.813%	255	720	+171.449%
2025-10-09	6.4400	6.4400	6.4000	6.4000	+4.746%	2	482	+192.656%
2025-10-07	5.8300	6.1100	5.3500	6.1100	+82.388%	242	722	+206.547%
2025-10-06	3.2700	3.3500	3.2700	3.3500	-44.260%	10	722	+459.104%
2025-10-03	6.0300	6.3500	5.8600	6.0100	-1.797%	110	722	+211.647%
2025-10-02	5.6400	6.1400	5.1500	6.1200	-3.925%	199	612	+206.046%
2025-10-01	6.3700	6.3700	6.3700	6.3700	0.000%	7	811	+194.035%
2025-09-30	6.3300	6.6800	6.3100	6.3700	-3.922%	37	814	+194.035%
2025-09-26	6.1400	6.9500	6.1200	6.6300	-2.500%	98	790	+182.504%
2025-09-25	6.5000	6.9500	6.5000	6.8000	+4.615%	483	711	+175.441%
2025-09-24	6.2400	6.8300	6.0000	6.5000	-1.065%	185	301	+188.154%
2025-09-23	6.0500	6.5700	6.0500	6.5700	+5.627%	38	139	+185.084%
2025-09-19	6.2200	6.2200	6.2200	6.2200	+2.810%	1	125	+201.125%
2025-09-18	6.2400	6.7000	6.0500	6.0500	-4.724%	5	124	+209.587%
2025-09-17	6.3500	6.3500	6.3500	6.3500	-3.349%	1	123	+194.961%
2025-09-16	6.5700	6.5700	6.5700	6.5700	+0.767%	10	122	+185.084%
2025-09-12	6.5200	6.5200	6.5200	6.5200	-2.687%	9	122	+187.270%
2025-09-11	6.7000	6.7000	6.7000	6.7000	-3.597%	5	122	+179.552%
2025-09-08	6.8400	6.9500	6.8400	6.9500	-1.558%	2	123	+169.496%
2025-09-04	7.0000	7.2700	6.9500	7.0600	+2.616%	13	123	+165.297%
2025-08-26	6.8800	6.8800	6.8800	6.8800	+1.176%	1	120	+172.238%
2025-08-25	6.7000	6.9000	6.7000	6.8000	+1.493%	8	120	+175.441%
2025-08-19	6.7000	6.7000	6.7000	6.7000	+3.876%	1	113	+179.552%
2025-08-18	6.4200	6.4500	6.3000	6.4500	+2.381%	6	112	+190.388%
2025-08-14	6.1500	6.3000	6.1500	6.3000	+2.439%	2	109	+197.302%
2025-08-12	6.1500	6.1500	6.1500	6.1500	-1.600%	1	107	+204.553%
2025-08-11	6.2000	6.2500	6.2000	6.2500	-8.088%	2	106	+199.680%
2025-08-04	7.0000	7.0000	6.8000	6.8000	-2.857%	8	105	+175.441%
2025-08-01	6.5500	7.0000	6.5500	7.0000	+7.692%	3	98	+167.571%
2025-07-31	6.5000	6.5000	6.5000	6.5000	+4.839%	1	95	+188.154%
2025-07-28	6.2000	6.3000	6.1500	6.2000	-1.587%	112	95	+202.097%
2025-07-24	6.0000	6.3000	6.0000	6.3000	+0.800%	3	158	+197.302%
2025-07-23	6.2000	6.2500	6.2000	6.2500	-3.698%	6	155	+199.680%
2025-07-17	6.4900	6.4900	6.4900	6.4900	-0.154%	1	149	+188.598%
2025-07-16	6.5000	6.5000	6.5000	6.5000	-11.081%	3	149	+188.154%
2025-07-15	7.1000	7.3100	7.1000	7.3100	+3.835%	2	146	+156.224%
2025-07-14	6.9800	7.1000	6.9000	7.0400	-12.000%	10	146	+166.051%
2025-07-11	8.0000	8.0000	8.0000	8.0000	+6.667%	1	148	+134.125%
2025-07-10	7.5000	7.5000	7.5000	7.5000	-14.286%	110	149	+149.733%
2025-07-07	8.7500	8.7500	8.7500	8.7500	+4.665%	4	65	+114.057%
2025-07-02	8.3600	8.3600	8.3600	8.3600	-3.576%	6	61	+124.043%
2025-06-30	8.6500	8.6700	8.6500	8.6700	+2.000%	12	61	+116.032%
2025-06-26	8.0100	8.5000	8.0100	8.5000	-3.628%	3	59	+120.353%
2025-06-16	8.8200	8.8200	8.8200	8.8200	-2.000%	1	57	+112.358%
2025-06-11	9.0000	9.0000	9.0000	9.0000	-3.949%	1	57	+108.111%
2025-06-02	9.3700	9.3700	9.3700	9.3700	+0.644%	1	57	+99.893%
2025-05-30	9.3100	9.3100	9.3100	9.3100	+2.987%	2	56	+101.182%
2025-05-27	9.0000	9.0400	9.0000	9.0400	-9.146%	2	56	+107.190%
2025-05-15	9.6500	9.9500	9.6500	9.9500	-0.500%	40	56	+88.241%
2025-05-14	10.0000	10.0000	10.0000	10.0000	-9.091%	1	27	+87.300%
2025-05-08	11.0000	11.0000	11.0000	11.0000	-1.345%	1	26	+70.273%
2025-05-02	10.6000	11.1500	10.6000	11.1500	+11.500%	22	25	+67.982%
2025-05-01	11.4400	11.4400	10.0000	10.0000	-23.077%	2	14	+87.300%
2025-04-29	13.0000	13.0000	13.0000	13.0000	-5.660%	1	13	+44.077%
2025-04-17	13.7800	13.7800	13.7800	13.7800	-1.571%	10	2	+35.922%
2025-04-14	14.0000	14.0000	14.0000	14.0000	+16.667%	1	2	+33.786%
2025-03-19	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	+56.083%