Dark

MSTR20271217P70
MSTR Dec 17 2027 70.00 Put (MSTR271217P00070000)
option OPRA

EOD

Aug 20, 2026

15.30-4.375%(-0.70)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.9300	15.3000	14.9300	15.3000	-4.375%	13	279	0.000%
2026-08-19	16.0000	16.0000	16.0000	16.0000	-5.605%	1	289	-4.375%
2026-08-17	17.0500	17.3100	16.9500	16.9500	-5.254%	51	289	-9.735%
2026-08-14	17.8900	17.8900	17.8900	17.8900	+4.927%	2	306	-14.477%
2026-08-13	16.9500	17.1500	16.9500	17.0500	-10.263%	22	306	-10.264%
2026-08-04	19.0000	19.0000	19.0000	19.0000	-2.414%	1	287	-19.474%
2026-07-27	19.4700	19.4700	19.4700	19.4700	-7.856%	1	286	-21.418%
2026-07-23	21.1300	21.1300	21.1300	21.1300	+5.597%	2	286	-27.591%
2026-07-22	20.0100	20.0100	20.0100	20.0100	-5.924%	2	286	-23.538%
2026-07-21	21.2700	21.2700	21.2700	21.2700	+3.756%	1	286	-28.068%
2026-07-20	20.5000	20.5000	20.5000	20.5000	-6.818%	1	287	-25.366%
2026-07-13	22.0000	22.0000	22.0000	22.0000	+1.336%	2	288	-30.455%
2026-07-02	21.7100	21.7100	21.7100	21.7100	-4.445%	1	286	-29.526%
2026-07-01	24.5200	24.5200	22.4000	22.7200	-7.265%	27	286	-32.658%
2026-06-30	24.9000	25.0000	23.9500	24.5000	+7.034%	47	283	-37.551%
2026-06-29	24.4900	24.4900	22.8900	22.8900	-9.811%	6	287	-33.159%
2026-06-26	25.3800	25.3800	25.3800	25.3800	+4.144%	1	285	-39.716%
2026-06-25	22.8500	24.4000	22.8500	24.3700	+9.528%	18	285	-37.218%
2026-06-24	19.5000	22.2500	19.5000	22.2500	+26.781%	6	270	-31.236%
2026-06-22	17.5500	17.5500	17.5500	17.5500	-6.599%	1	272	-12.821%
2026-06-18	18.7900	18.7900	18.7900	18.7900	+21.934%	1	270	-18.574%
2026-06-15	15.7000	15.7000	15.4100	15.4100	-16.432%	2	270	-0.714%
2026-06-09	17.6200	18.4500	17.6200	18.4400	+0.765%	290	269	-17.028%
2026-06-05	17.4000	18.3000	17.4000	18.3000	+13.877%	2	275	-16.393%
2026-06-03	15.6500	16.2700	15.6500	16.0700	+40.841%	43	274	-4.792%
2026-05-15	11.1500	11.4100	11.1500	11.4100	+8.152%	2	273	+34.093%
2026-05-14	10.5800	10.7400	10.5500	10.5500	-4.265%	102	272	+45.024%
2026-05-12	10.8500	11.0200	10.8500	11.0200	+3.184%	6	219	+38.838%
2026-05-06	10.6800	10.6800	10.6800	10.6800	-3.348%	5	219	+43.258%
2026-05-05	11.1600	11.1600	10.6300	11.0500	-6.830%	11	224	+38.462%
2026-04-22	11.8600	11.8600	11.8600	11.8600	-19.593%	2	220	+29.005%
2026-04-15	15.7000	15.7000	14.7500	14.7500	-8.100%	2	220	+3.729%
2026-03-26	16.0500	16.0500	16.0500	16.0500	-4.748%	5	219	-4.673%
2026-03-11	16.7000	16.8500	16.7000	16.8500	-3.714%	8	214	-9.199%
2026-03-09	17.0000	17.5000	17.0000	17.5000	-3.846%	8	220	-12.571%
2026-03-02	18.7500	18.7500	18.0000	18.2000	-3.191%	14	214	-15.934%
2026-02-25	18.8000	18.8000	18.8000	18.8000	-3.885%	10	225	-18.617%
2026-02-10	19.4500	19.5600	19.4500	19.5600	+2.623%	2	225	-21.779%
2026-02-09	19.9700	19.9700	19.0600	19.0600	-9.411%	21	225	-19.727%
2026-02-06	22.3000	22.3000	21.0400	21.0400	-7.800%	2	224	-27.281%
2026-02-05	21.4700	22.8200	21.4700	22.8200	+14.100%	11	224	-32.954%
2026-02-04	19.2000	20.1000	19.2000	20.0000	+22.324%	3	224	-23.500%
2026-01-29	16.3500	16.3500	16.3500	16.3500	+10.473%	1	223	-6.422%
2026-01-20	14.8000	14.8000	14.8000	14.8000	+5.714%	1	222	+3.378%
2026-01-14	14.0000	14.0000	14.0000	14.0000	-12.336%	2	222	+9.286%
2026-01-06	15.2100	16.0300	15.2100	15.9700	-4.657%	4	222	-4.195%
2025-12-18	16.7500	16.7500	16.7500	16.7500	+4.884%	1	223	-8.657%
2025-12-17	16.1400	16.2400	15.9700	15.9700	+3.032%	4	223	-4.195%
2025-12-10	15.5000	15.5000	15.5000	15.5000	-15.439%	1	223	-1.290%
2025-12-01	18.3300	18.3300	18.3300	18.3300	+10.090%	1	222	-16.530%
2025-11-25	16.6500	16.6500	16.6500	16.6500	-3.478%	1	223	-8.108%
2025-11-21	17.2500	17.2500	17.2500	17.2500	+10.577%	1	223	-11.304%
2025-11-20	15.6000	15.6000	15.6000	15.6000	+7.809%	2	223	-1.923%
2025-11-19	14.4700	14.4700	14.4700	14.4700	+10.881%	2	223	+5.736%
2025-11-14	13.0500	13.0500	13.0500	13.0500	+2.353%	1	223	+17.241%
2025-11-13	12.6700	12.7600	12.6700	12.7500	+9.068%	5	224	+20.000%
2025-11-11	11.6900	11.6900	11.6900	11.6900	-2.502%	74	225	+30.881%
2025-11-07	12.9600	12.9700	11.7200	11.9900	+26.878%	15	299	+27.606%
2025-11-05	9.4500	9.4500	9.4500	9.4500	-3.077%	5	310	+61.905%
2025-11-04	9.4000	9.7500	9.4000	9.7500	+7.143%	49	310	+56.923%
2025-11-03	9.1000	9.1000	9.1000	9.1000	+1.562%	1	345	+68.132%
2025-10-31	9.0500	9.0500	8.9600	8.9600	-6.178%	66	345	+70.759%
2025-10-30	8.9100	9.5500	8.9100	9.5500	+7.910%	23	324	+60.209%
2025-10-29	8.6000	8.8500	8.6000	8.8500	+7.927%	5	327	+72.881%
2025-10-27	8.2000	8.2000	8.2000	8.2000	-5.747%	1	327	+86.585%
2025-10-24	8.7900	8.7900	8.6600	8.7000	-3.333%	13	327	+75.862%
2025-10-22	9.0000	9.0000	9.0000	9.0000	+2.857%	1	314	+70.000%
2025-10-20	8.7500	8.7500	8.7500	8.7500	-5.711%	4	313	+74.857%
2025-10-17	9.2800	9.2800	9.2800	9.2800	+3.111%	6	313	+64.871%
2025-10-16	8.6600	9.0000	8.6600	9.0000	+7.015%	22	319	+70.000%
2025-10-15	7.7400	8.5000	7.2800	8.4100	+5.125%	28	340	+81.926%
2025-10-13	8.3000	8.3500	7.2500	8.0000	0.000%	8	315	+91.250%
2025-10-10	7.8000	8.0000	7.2000	8.0000	+21.212%	4	311	+91.250%
2025-10-08	7.4500	7.4500	6.6000	6.6000	-9.836%	2	309	+131.818%
2025-10-07	7.3200	7.3200	7.3200	7.3200	+2.521%	10	318	+109.016%
2025-10-06	7.1400	7.3300	7.1300	7.1400	-2.192%	9	318	+114.286%
2025-10-03	3.9600	7.5000	3.9600	7.3000	-5.195%	19	318	+109.589%
2025-09-30	7.7000	8.1700	7.7000	7.7000	-5.289%	37	303	+98.701%
2025-09-26	7.2800	8.1800	7.2800	8.1300	-2.635%	16	287	+88.192%
2025-09-25	8.0000	8.4500	8.0000	8.3500	+4.375%	22	273	+83.234%
2025-09-24	7.4500	8.0000	7.4500	8.0000	+2.302%	133	252	+91.250%
2025-09-18	7.5800	7.8200	7.5800	7.8200	-1.013%	2	163	+95.652%
2025-09-17	7.9000	7.9000	7.9000	7.9000	-1.863%	2	163	+93.671%
2025-09-15	8.0500	8.0500	8.0500	8.0500	-2.424%	1	161	+90.062%
2025-09-11	8.1400	8.3500	8.1400	8.2500	-0.121%	10	161	+85.455%
2025-09-10	8.5500	8.5500	8.2600	8.2600	-3.392%	24	171	+85.230%
2025-09-09	8.5500	8.5500	8.5500	8.5500	-5.000%	1	166	+78.947%
2025-09-05	9.0000	9.0000	9.0000	9.0000	+3.448%	1	165	+70.000%
2025-09-04	8.5000	8.7000	8.5000	8.7000	+4.819%	5	165	+75.862%
2025-08-27	8.3000	8.3000	8.3000	8.3000	+5.063%	1	163	+84.337%
2025-08-25	8.0000	8.3500	7.9000	7.9000	-0.629%	5	162	+93.671%
2025-08-22	8.1000	8.1000	7.9000	7.9500	-1.852%	5	157	+92.453%
2025-08-21	8.1000	8.1000	8.1000	8.1000	-0.613%	2	152	+88.889%
2025-08-20	8.3200	8.3200	8.1500	8.1500	+1.875%	3	150	+87.730%
2025-08-19	8.0000	8.0000	8.0000	8.0000	+2.564%	1	149	+91.250%
2025-08-18	7.8000	7.8000	7.8000	7.8000	+1.299%	2	148	+96.154%
2025-08-13	7.7000	7.7000	7.7000	7.7000	-2.655%	1	146	+98.701%
2025-08-11	8.0400	8.0400	7.9100	7.9100	-2.346%	6	146	+93.426%
2025-08-07	8.1000	8.1000	8.1000	8.1000	+1.250%	1	140	+88.889%
2025-07-31	8.0000	8.0000	8.0000	8.0000	+5.960%	1	139	+91.250%
2025-07-28	7.7500	7.7500	7.5000	7.5500	-2.202%	54	138	+102.649%
2025-07-25	7.7200	7.7200	7.7200	7.7200	-4.691%	4	177	+98.187%
2025-07-21	8.1000	8.1000	8.1000	8.1000	+8.579%	1	181	+88.889%
2025-07-17	7.4600	7.4600	7.4600	7.4600	-11.190%	1	181	+105.094%
2025-07-16	8.4000	8.4000	8.4000	8.4000	+1.205%	1	180	+82.143%
2025-07-15	8.3000	8.3000	8.3000	8.3000	-6.215%	1	180	+84.337%
2025-07-14	8.5000	8.8500	8.5000	8.8500	-5.348%	51	179	+72.881%
2025-07-10	9.3500	9.3500	9.3500	9.3500	-5.841%	1	130	+63.636%
2025-06-30	9.9000	9.9300	9.9000	9.9300	-9.066%	2	129	+54.079%
2025-06-27	9.6800	10.9200	9.6800	10.9200	+9.200%	2	129	+40.110%
2025-06-25	10.0000	10.0000	10.0000	10.0000	-2.724%	5	129	+53.000%
2025-06-24	10.2800	10.2800	10.2800	10.2800	-5.947%	1	124	+48.833%
2025-06-16	10.9300	10.9300	10.9300	10.9300	-3.445%	1	123	+39.982%
2025-06-13	11.0000	11.3200	11.0000	11.3200	+3.379%	4	122	+35.159%
2025-06-09	10.9500	10.9500	10.9500	10.9500	-4.367%	1	120	+39.726%
2025-05-29	11.4500	11.4500	11.4500	11.4500	+6.512%	3	119	+33.624%
2025-05-23	10.7500	10.7500	10.7500	10.7500	+0.093%	4	117	+42.326%
2025-05-22	10.7000	10.7400	10.7000	10.7400	-6.690%	2	117	+42.458%
2025-05-20	11.5100	11.5100	11.5100	11.5100	-4.163%	1	117	+32.928%
2025-05-19	11.8000	12.0100	11.8000	12.0100	+0.840%	2	116	+27.394%
2025-05-15	12.2300	12.2300	11.9100	11.9100	-23.161%	2	114	+28.463%
2025-04-25	15.5000	15.5000	15.5000	15.5000	-8.877%	2	112	-1.290%
2025-04-08	16.9000	17.0100	16.5500	17.0100	+58.972%	4	113	-10.053%
2025-04-01	10.7000	10.7000	10.7000	10.7000	-28.667%	142	113	+42.991%
2025-03-19	15.0000	15.0000	15.0000	15.0000	-6.250%	5	160	+2.000%
2025-03-18	16.0000	16.0000	16.0000	16.0000	+3.226%	2	155	-4.375%
2025-03-17	15.5000	15.5000	15.5000	15.5000	+3.059%	10	153	-1.290%
2025-03-14	15.8000	15.8000	15.0400	15.0400	-4.326%	8	143	+1.729%
2025-03-07	15.7300	15.7300	15.7200	15.7200	0.000%	284	142	-2.672%