Dark

MSTR20271217P65
MSTR Dec 17 2027 65.00 Put (MSTR271217P00065000)
option OPRA

EOD

Jul 1, 2026

21.52-1.510%(-0.33)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.0200	22.0200	21.5200	21.5200	-1.510%	6	232	0.000%
2026-06-30	21.8500	21.8500	21.8500	21.8500	+6.326%	10	236	-1.510%
2026-06-29	22.0000	22.0000	20.5000	20.5500	-7.223%	5	234	+4.720%
2026-06-26	22.1500	22.1500	22.1500	22.1500	+1.142%	1	234	-2.844%
2026-06-25	20.2400	21.9000	20.0000	21.9000	+11.849%	79	235	-1.735%
2026-06-24	17.4000	19.5800	17.4000	19.5800	+16.548%	29	222	+9.908%
2026-06-23	16.2900	16.8000	16.2900	16.8000	+2.128%	3	217	+28.095%
2026-06-18	16.4500	16.4500	16.4500	16.4500	+4.777%	1	218	+30.821%
2026-06-11	15.7000	15.7300	15.6900	15.7000	-1.752%	54	218	+37.070%
2026-06-05	15.3800	15.9800	15.3800	15.9800	+41.416%	68	218	+34.668%
2026-05-28	11.3000	11.3000	11.3000	11.3000	+5.607%	2	158	+90.442%
2026-05-22	10.5200	10.7000	10.5200	10.7000	+16.940%	2	160	+101.121%
2026-05-11	9.1500	9.1500	9.1500	9.1500	-3.379%	3	160	+135.191%
2026-05-06	9.4000	9.6500	9.4000	9.4700	-2.572%	44	160	+127.244%
2026-05-05	9.5500	9.7600	9.5500	9.7200	-8.732%	4	191	+121.399%
2026-04-27	10.6500	10.6500	10.6500	10.6500	-25.263%	2	190	+102.066%
2026-04-06	14.2500	14.2500	14.2500	14.2500	-8.065%	3	192	+51.018%
2026-04-01	15.4000	15.5000	15.4000	15.5000	-1.148%	2	195	+38.839%
2026-03-31	15.6800	15.6800	15.6800	15.6800	+2.150%	1	195	+37.245%
2026-03-30	15.3500	15.3500	15.3500	15.3500	+3.020%	1	196	+40.195%
2026-03-10	14.9000	14.9000	14.9000	14.9000	-11.939%	3	195	+44.430%
2026-02-20	16.9700	16.9800	16.8900	16.9200	-6.416%	20	195	+27.187%
2026-02-13	18.0800	18.0800	18.0800	18.0800	-11.848%	2	198	+19.027%
2026-02-05	20.5100	20.5100	20.5100	20.5100	+42.431%	1	198	+4.924%
2026-01-30	14.3500	14.4000	14.3500	14.4000	+2.491%	11	197	+49.444%
2026-01-29	13.9700	14.4000	13.9700	14.0500	+4.461%	5	191	+53.167%
2026-01-20	13.4500	13.4500	13.4500	13.4500	+3.223%	1	187	+60.000%
2026-01-13	13.0300	13.0300	13.0300	13.0300	-5.236%	1	188	+65.157%
2026-01-05	13.6500	13.7500	13.6500	13.7500	-3.846%	43	188	+56.509%
2025-12-24	14.3000	14.3000	14.3000	14.3000	-0.556%	1	150	+50.490%
2025-12-18	14.3800	14.3800	14.3800	14.3800	-0.484%	7	150	+49.652%
2025-12-16	14.7100	14.7100	14.4500	14.4500	+4.408%	20	150	+48.927%
2025-12-10	13.9500	13.9500	13.7600	13.8400	-15.866%	3	149	+55.491%
2025-12-01	15.8000	16.4500	15.8000	16.4500	+8.224%	2	148	+30.821%
2025-11-21	15.2000	15.2000	15.2000	15.2000	+20.635%	1	147	+41.579%
2025-11-19	12.6000	12.6000	12.6000	12.6000	+22.330%	1	146	+70.794%
2025-11-13	10.3000	10.3000	10.3000	10.3000	0.000%	1	145	+108.932%
2025-11-11	10.3000	10.3000	10.3000	10.3000	+1.980%	1	143	+108.932%
2025-11-10	10.1000	10.1000	10.1000	10.1000	-2.227%	2	143	+113.069%
2025-11-07	10.2000	10.6100	9.3500	10.3300	+7.047%	46	141	+108.325%
2025-11-06	9.6500	9.6500	9.6500	9.6500	+7.222%	10	118	+123.005%
2025-11-04	9.1000	9.1000	9.0000	9.0000	+10.024%	31	118	+139.111%
2025-11-03	8.1800	8.1800	8.1800	8.1800	+2.764%	1	136	+163.081%
2025-10-31	7.9600	7.9600	7.9600	7.9600	-4.442%	7	136	+170.352%
2025-10-30	8.3300	8.3300	8.3300	8.3300	+0.120%	4	136	+158.343%
2025-10-29	7.9500	8.3200	7.9500	8.3200	0.000%	8	136	+158.654%
2025-10-23	8.3400	8.3400	8.3200	8.3200	+2.086%	2	135	+158.654%
2025-10-22	8.1300	8.1500	8.1300	8.1500	-4.118%	4	135	+164.049%
2025-10-17	8.5000	8.5000	8.5000	8.5000	+6.250%	1	135	+153.176%
2025-10-16	8.0000	8.0000	8.0000	8.0000	+6.242%	2	135	+169.000%
2025-10-14	7.5300	7.5300	7.5300	7.5300	+7.571%	1	134	+185.790%
2025-10-10	7.0000	7.0000	7.0000	7.0000	-1.961%	1	133	+207.429%
2025-10-01	6.8800	7.1400	6.8800	7.1400	+1.277%	2	133	+201.401%
2025-09-30	7.0500	7.0500	7.0500	7.0500	-6.000%	39	134	+205.248%
2025-09-25	7.3000	7.5000	7.3000	7.5000	+4.895%	2	146	+186.933%
2025-09-24	7.1500	7.1500	7.1500	7.1500	+6.241%	2	145	+200.979%
2025-09-23	6.7300	6.7300	6.7300	6.7300	-5.345%	36	144	+219.762%
2025-09-22	6.9000	7.1100	6.9000	7.1100	-0.140%	2	129	+202.672%
2025-09-17	7.1800	7.3000	7.1200	7.1200	-6.928%	3	128	+202.247%
2025-09-05	8.0000	8.0000	7.6500	7.6500	-0.649%	2	127	+181.307%
2025-09-04	7.8000	7.8800	7.7000	7.7000	+1.316%	4	126	+179.481%
2025-09-02	7.6000	7.6000	7.6000	7.6000	+0.662%	2	123	+183.158%
2025-08-28	7.5500	7.5500	7.5500	7.5500	-0.658%	2	121	+185.033%
2025-08-26	7.6000	7.6000	7.6000	7.6000	+3.261%	2	119	+183.158%
2025-08-25	7.3000	7.5000	7.3000	7.3600	+1.517%	4	119	+192.391%
2025-08-21	7.2500	7.2500	7.2500	7.2500	-3.333%	1	115	+196.828%
2025-08-20	7.5000	7.5000	7.5000	7.5000	+5.634%	2	114	+186.933%
2025-08-14	7.0000	7.1000	7.0000	7.1000	-9.898%	2	112	+203.099%
2025-08-05	7.8800	7.8800	7.8800	7.8800	+5.067%	1	110	+173.096%
2025-08-04	7.8000	7.8000	7.5000	7.5000	0.000%	5	110	+186.933%
2025-08-01	7.5000	7.5000	7.5000	7.5000	+4.167%	1	109	+186.933%
2025-07-31	7.2000	7.2000	7.2000	7.2000	+2.857%	2	109	+198.889%
2025-07-24	6.9000	7.0000	6.7200	7.0000	+4.012%	6	109	+207.429%
2025-07-23	6.9000	7.0000	6.7300	6.7300	-2.464%	3	107	+219.762%
2025-07-21	6.9000	6.9000	6.9000	6.9000	-6.122%	2	106	+211.884%
2025-07-17	7.3500	7.3500	7.3500	7.3500	-0.676%	1	106	+192.789%
2025-07-16	7.3500	7.4000	7.3500	7.4000	-5.972%	2	106	+190.811%
2025-07-15	7.8300	7.8700	7.8300	7.8700	+0.511%	2	106	+173.443%
2025-07-14	7.8300	7.8300	7.8300	7.8300	-12.022%	1	104	+174.840%
2025-07-09	8.9000	8.9000	8.9000	8.9000	-3.261%	2	104	+141.798%
2025-07-03	9.2000	9.2000	9.2000	9.2000	+1.883%	1	103	+133.913%
2025-06-26	8.9500	9.0300	8.9500	9.0300	-7.480%	4	104	+138.317%
2025-06-20	9.8400	9.8400	9.7600	9.7600	-8.011%	4	104	+120.492%
2025-06-17	10.5200	10.6100	10.5200	10.6100	+1.628%	2	103	+102.828%
2025-06-16	10.4400	10.4400	10.4400	10.4400	+4.088%	1	102	+106.130%
2025-06-13	10.0000	10.0300	10.0000	10.0300	-4.476%	4	102	+114.556%
2025-06-05	10.5000	10.5000	10.5000	10.5000	+1.449%	2	101	+104.952%
2025-05-30	10.3500	10.3500	10.3500	10.3500	+2.781%	2	101	+107.923%
2025-05-19	10.0700	10.0700	10.0700	10.0700	-24.907%	1	100	+113.704%
2025-05-01	13.4100	13.4100	13.4100	13.4100	+9.024%	1	100	+60.477%
2025-04-29	12.3000	12.3000	12.3000	12.3000	-22.884%	1	100	+74.959%
2025-04-07	15.9500	15.9500	15.9500	15.9500	+2.903%	1	100	+34.922%
2025-04-04	15.5000	15.5000	15.5000	15.5000	+21.569%	114	100	+38.839%
2025-03-26	12.7500	12.7500	12.7500	12.7500	-29.363%	2	102	+68.784%
2025-03-19	18.0500	18.0500	18.0500	18.0500	0.000%	100	100	+19.224%