Dark

MSTR20271217P75
MSTR Dec 17 2027 75.00 Put (MSTR271217P00075000)
option OPRA

EOD

Aug 20, 2026

17.30-11.825%(-2.32)330

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.1400	17.5500	17.1400	17.3000	-11.825%	330	784	0.000%
2026-08-17	19.5000	19.7500	19.5000	19.6200	+1.553%	26	574	-11.825%
2026-08-13	19.3200	19.3200	19.3200	19.3200	-3.545%	1	586	-10.455%
2026-08-12	20.0300	20.0300	20.0300	20.0300	+1.934%	20	585	-13.630%
2026-08-10	19.6500	19.6500	19.6500	19.6500	-5.301%	1	595	-11.959%
2026-08-04	20.7500	20.7500	20.7500	20.7500	-13.542%	1	596	-16.627%
2026-07-23	22.9500	24.0000	22.9500	24.0000	+1.480%	4	596	-27.917%
2026-07-15	23.5000	23.6500	23.4500	23.6500	-4.135%	6	599	-26.850%
2026-07-14	24.6700	24.6700	24.6700	24.6700	-0.041%	2	603	-29.874%
2026-07-13	25.9100	25.9100	24.6800	24.6800	+1.564%	2	603	-29.903%
2026-07-10	24.0000	24.3000	23.7000	24.3000	-2.410%	95	602	-28.807%
2026-07-09	24.6000	24.9000	24.6000	24.9000	-5.503%	20	618	-30.522%
2026-07-08	26.3500	26.3500	26.3500	26.3500	+6.465%	2	608	-34.345%
2026-07-06	24.7500	24.7500	24.7500	24.7500	-9.704%	20	608	-30.101%
2026-06-30	27.5500	27.5500	27.4100	27.4100	-0.291%	10	588	-36.884%
2026-06-29	27.5500	28.0500	27.4900	27.4900	-5.985%	62	588	-37.068%
2026-06-26	28.0000	29.2400	26.6000	29.2400	+7.382%	7	528	-40.834%
2026-06-25	26.1000	27.4300	25.9000	27.2300	+12.754%	230	528	-36.467%
2026-06-24	22.8000	24.1500	22.6500	24.1500	+12.850%	40	584	-28.364%
2026-06-23	21.4000	21.4000	21.4000	21.4000	+8.081%	1	584	-19.159%
2026-06-22	19.7500	19.8000	19.7500	19.8000	-4.716%	8	583	-12.626%
2026-06-18	20.2400	20.7800	20.2400	20.7800	+10.356%	6	573	-16.747%
2026-06-17	18.4700	18.8300	18.4700	18.8300	+2.896%	2	573	-8.125%
2026-06-12	18.3000	18.3000	18.3000	18.3000	-6.154%	3	573	-5.464%
2026-06-09	19.5500	19.5500	19.5000	19.5000	-0.510%	2	573	-11.282%
2026-06-08	19.6000	19.6000	19.6000	19.6000	-6.533%	1	575	-11.735%
2026-06-05	20.7200	21.1000	20.7200	20.9700	+7.649%	8	574	-17.501%
2026-06-04	19.2000	19.4800	19.2000	19.4800	+3.838%	4	574	-11.191%
2026-06-03	17.9000	18.7600	17.9000	18.7600	+17.250%	5	574	-7.783%
2026-06-02	16.0000	16.0000	16.0000	16.0000	+16.618%	2	577	+8.125%
2026-05-29	14.0400	14.0400	13.7200	13.7200	-2.000%	2	575	+26.093%
2026-05-28	13.7000	14.5000	13.7000	14.0000	+5.900%	80	575	+23.571%
2026-05-22	13.2200	13.2200	13.2200	13.2200	+1.225%	10	571	+30.862%
2026-05-21	13.0600	13.0600	13.0600	13.0600	+6.787%	40	531	+32.466%
2026-05-08	12.2300	12.2300	12.2300	12.2300	-1.767%	3	531	+41.455%
2026-05-07	12.4500	12.4500	12.4500	12.4500	-12.324%	1	531	+38.956%
2026-04-29	14.2000	14.2000	14.2000	14.2000	-0.838%	50	531	+21.831%
2026-04-28	14.3200	14.3200	14.3200	14.3200	+8.075%	1	491	+20.810%
2026-04-22	13.2500	13.2500	13.2500	13.2500	-6.360%	1	490	+30.566%
2026-04-17	14.1500	14.1500	14.1500	14.1500	-8.710%	1	490	+22.261%
2026-04-16	15.7500	15.7500	15.5000	15.5000	-3.125%	2	490	+11.613%
2026-04-15	16.0000	16.0000	16.0000	16.0000	-17.313%	1	489	+8.125%
2026-03-27	19.1500	19.3500	19.1500	19.3500	+2.381%	2	489	-10.594%
2026-03-12	18.7500	19.0000	18.7500	18.9000	+0.265%	90	490	-8.466%
2026-03-11	18.8500	18.8500	18.8500	18.8500	+1.344%	5	529	-8.223%
2026-03-10	18.4000	19.0000	18.4000	18.6000	-9.489%	72	524	-6.989%
2026-03-03	20.5500	20.5500	20.5500	20.5500	-8.869%	3	482	-15.815%
2026-02-19	22.0000	22.5500	22.0000	22.5500	+1.944%	3	482	-23.282%
2026-02-18	22.1200	22.1200	22.1200	22.1200	+1.005%	2	483	-21.790%
2026-02-13	21.0000	21.9000	21.0000	21.9000	-5.847%	11	483	-21.005%
2026-02-12	23.2600	23.2600	23.2600	23.2600	-0.937%	1	483	-25.623%
2026-02-06	23.4800	23.4800	23.4800	23.4800	-16.143%	9	483	-26.320%
2026-02-05	26.4000	28.0000	26.4000	28.0000	+24.279%	9	484	-38.214%
2026-02-04	22.5300	22.5300	22.5300	22.5300	+35.805%	1	475	-23.213%
2026-01-21	16.5900	16.5900	16.5900	16.5900	+5.000%	15	475	+4.280%
2026-01-16	15.8000	15.8000	15.8000	15.8000	-3.423%	28	466	+9.494%
2026-01-13	16.3600	16.3600	16.3600	16.3600	-1.327%	1	466	+5.746%
2026-01-08	16.5800	16.5800	16.5800	16.5800	-3.828%	1	466	+4.343%
2026-01-07	17.0500	17.2400	17.0500	17.2400	+0.291%	9	465	+0.348%
2026-01-06	17.1900	17.1900	17.1900	17.1900	-3.913%	1	470	+0.640%
2026-01-02	17.8900	17.8900	17.8900	17.8900	-1.215%	1	470	-3.298%
2025-12-19	18.1100	18.1100	18.1100	18.1100	+0.499%	7	470	-4.473%
2025-12-18	17.9800	18.0200	17.9800	18.0200	+1.521%	14	468	-3.996%
2025-12-16	17.7500	17.7500	17.7500	17.7500	-5.029%	1	468	-2.535%
2025-12-11	18.6900	18.6900	18.6900	18.6900	+8.663%	3	468	-7.437%
2025-12-08	17.2000	17.2000	17.2000	17.2000	-6.522%	1	468	+0.581%
2025-12-02	18.7100	18.7100	18.4000	18.4000	-10.112%	3	468	-5.978%
2025-12-01	19.5000	20.4700	19.5000	20.4700	+13.031%	6	468	-15.486%
2025-11-21	17.5300	18.1100	17.5300	18.1100	-0.984%	2	468	-4.473%
2025-11-20	18.1000	18.2900	18.1000	18.2900	+14.887%	4	468	-5.413%
2025-11-19	15.9200	15.9200	15.9200	15.9200	+1.466%	4	467	+8.668%
2025-11-17	15.1000	15.6900	15.1000	15.6900	+4.461%	3	463	+10.261%
2025-11-14	15.0000	15.0200	15.0000	15.0200	+5.552%	3	466	+15.180%
2025-11-13	13.3200	14.2300	13.3200	14.2300	+8.460%	11	467	+21.574%
2025-11-12	13.1200	13.1200	13.1200	13.1200	+22.047%	7	470	+31.860%
2025-11-04	10.7500	10.7500	10.7500	10.7500	+5.911%	2	463	+60.930%
2025-11-03	10.0000	10.1500	9.9000	10.1500	-5.931%	15	465	+70.443%
2025-10-30	10.7900	10.7900	10.7900	10.7900	+9.543%	1	465	+60.334%
2025-10-29	9.8500	9.8500	9.8500	9.8500	+7.065%	1	464	+75.635%
2025-10-27	9.2000	9.2000	9.2000	9.2000	-8.000%	1	464	+88.043%
2025-10-17	10.6000	10.6000	10.0000	10.0000	-1.478%	3	464	+73.000%
2025-10-16	9.7900	10.1500	9.7900	10.1500	+19.412%	2	462	+70.443%
2025-10-10	8.5000	8.5000	8.5000	8.5000	+5.853%	2	462	+103.529%
2025-10-02	8.1500	8.1500	8.0300	8.0300	-6.301%	12	461	+115.442%
2025-10-01	8.5200	8.5700	8.5200	8.5700	-0.349%	2	460	+101.867%
2025-09-30	8.6000	8.6000	8.6000	8.6000	-9.474%	1	460	+101.163%
2025-09-25	8.7000	9.5000	8.7000	9.5000	+11.111%	6	460	+82.105%
2025-09-23	8.1000	8.5500	8.1000	8.5500	+4.268%	4	458	+102.339%
2025-09-22	8.3000	8.3300	8.2000	8.2000	+0.613%	39	459	+110.976%
2025-09-19	8.0000	8.2000	8.0000	8.1500	0.000%	53	492	+112.270%
2025-09-18	8.1000	8.1500	8.1000	8.1500	-7.070%	2	441	+112.270%
2025-09-17	8.6400	8.7700	8.6400	8.7700	-2.556%	2	441	+97.263%
2025-09-11	8.8900	9.1000	8.8900	9.0000	-2.067%	11	440	+92.222%
2025-09-10	8.9700	9.1900	8.9700	9.1900	-3.466%	2	437	+88.248%
2025-09-04	9.3000	9.5200	9.3000	9.5200	+3.478%	3	436	+81.723%
2025-08-28	9.2000	9.2000	9.2000	9.2000	+2.793%	1	438	+88.043%
2025-08-20	8.9500	8.9500	8.9500	8.9500	+5.294%	1	437	+93.296%
2025-08-18	8.5000	8.5000	8.5000	8.5000	+1.190%	2	437	+103.529%
2025-08-13	8.2800	8.4000	8.2800	8.4000	-5.830%	131	437	+105.952%
2025-08-11	8.6900	8.9200	8.6900	8.9200	+9.448%	2	309	+93.946%
2025-07-25	8.1000	8.1500	8.1000	8.1500	+2.516%	42	309	+112.270%
2025-07-21	7.9500	7.9500	7.9500	7.9500	-12.541%	15	267	+117.610%
2025-07-15	9.4500	9.5000	9.0900	9.0900	-5.313%	105	267	+90.319%
2025-07-14	9.6500	9.7000	9.6000	9.6000	-2.041%	100	168	+80.208%
2025-07-11	9.9500	9.9500	9.8000	9.8000	-2.000%	2	75	+76.531%
2025-07-10	10.1500	10.1500	10.0000	10.0000	-2.439%	3	75	+73.000%
2025-07-09	10.2500	10.2500	10.2500	10.2500	0.000%	1	74	+68.780%
2025-07-08	10.3500	10.3500	10.2500	10.2500	-5.963%	3	74	+68.780%
2025-07-07	10.9000	10.9000	10.9000	10.9000	+2.830%	1	73	+58.716%
2025-07-02	12.0700	12.0700	10.6000	10.6000	+0.474%	2	72	+63.208%
2025-06-30	10.5500	10.5500	10.5500	10.5500	-3.211%	15	72	+63.981%
2025-06-25	10.9000	10.9000	10.9000	10.9000	-11.526%	3	72	+58.716%
2025-06-13	12.3200	12.3200	12.3200	12.3200	+6.852%	2	72	+40.422%
2025-06-09	11.5300	11.5300	11.5300	11.5300	+4.818%	1	73	+50.043%
2025-05-22	11.2300	11.9300	11.0000	11.0000	-9.836%	195	72	+57.273%
2025-05-19	10.0000	12.9600	10.0000	12.2000	-7.576%	17	214	+41.803%
2025-05-14	13.2000	13.2000	13.2000	13.2000	-14.563%	90	197	+31.061%
2025-04-29	15.9500	16.3000	15.4500	15.4500	-14.782%	8	287	+11.974%
2025-04-22	18.1300	18.1300	18.1300	18.1300	-17.591%	6	287	-4.578%
2025-04-10	22.0000	22.0000	22.0000	22.0000	+6.434%	2	287	-21.364%
2025-04-09	20.6700	20.6700	20.6700	20.6700	+9.077%	1	289	-16.304%
2025-04-08	18.2200	18.9500	18.2200	18.9500	+18.438%	2	288	-8.707%
2025-04-02	16.0000	16.0000	16.0000	16.0000	+33.333%	2	286	+8.125%
2025-04-01	12.0000	12.0000	12.0000	12.0000	-21.311%	142	286	+44.167%
2025-03-25	15.7200	15.7200	15.2500	15.2500	+2.694%	2	144	+13.443%
2025-03-14	14.8500	14.8500	14.8500	14.8500	-25.750%	2	144	+16.498%
2025-03-10	20.0000	20.0000	20.0000	20.0000	+25.000%	1	143	-13.500%
2025-03-07	15.2600	16.0000	15.2600	16.0000	0.000%	284	142	+8.125%