Dark

MSTR20271217P80
MSTR Dec 17 2027 80.00 Put (MSTR271217P00080000)
option OPRA

EOD

Jun 29, 2026

28.90-7.815%(-2.45)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	30.5000	30.8500	28.9000	28.9000	-7.815%	43	663	0.000%
2026-06-26	31.7200	31.7200	31.3500	31.3500	+3.980%	5	633	-7.815%
2026-06-25	26.5100	30.1500	26.5100	30.1500	+9.437%	26	628	-4.146%
2026-06-24	26.6000	27.9700	26.6000	27.5500	+13.749%	8	618	+4.900%
2026-06-23	23.7000	24.2200	23.7000	24.2200	+4.848%	4	619	+19.323%
2026-06-22	23.1000	23.1000	23.1000	23.1000	-3.549%	2	620	+25.108%
2026-06-18	23.3800	23.9500	23.3800	23.9500	+18.272%	2	616	+20.668%
2026-06-16	20.2500	20.2500	20.2500	20.2500	-8.784%	1	616	+42.716%
2026-06-11	22.2000	22.2000	22.2000	22.2000	-1.770%	1	615	+30.180%
2026-06-10	22.6000	22.6000	22.6000	22.6000	-2.080%	20	614	+27.876%
2026-06-05	23.0000	23.0800	23.0000	23.0800	+8.714%	2	614	+25.217%
2026-06-04	21.2300	21.2300	21.2300	21.2300	-1.256%	1	614	+36.128%
2026-06-03	21.4000	21.5000	21.4000	21.5000	+9.694%	2	615	+34.419%
2026-06-02	18.7500	19.6000	18.7500	19.6000	+31.104%	9	615	+47.449%
2026-05-20	14.9500	14.9500	14.9500	14.9500	+0.673%	2	616	+93.311%
2026-05-19	14.8500	14.8500	14.8500	14.8500	+10.000%	1	613	+94.613%
2026-05-14	13.5000	13.5000	13.5000	13.5000	+3.053%	2	613	+114.074%
2026-05-11	13.1000	13.1000	13.1000	13.1000	-6.429%	4	611	+120.611%
2026-05-08	14.0000	14.0000	14.0000	14.0000	+3.093%	1	607	+106.429%
2026-05-06	13.5800	13.5800	13.5800	13.5800	-14.051%	5	606	+112.813%
2026-04-21	15.8000	15.8000	15.8000	15.8000	+0.637%	5	606	+82.911%
2026-04-17	16.5100	16.5100	15.7000	15.7000	-8.721%	3	606	+84.076%
2026-04-16	17.2000	17.2000	17.2000	17.2000	-4.972%	10	606	+68.023%
2026-04-15	16.9500	18.1800	16.9500	18.1000	-7.417%	14	616	+59.669%
2026-04-13	19.5500	19.5500	19.5500	19.5500	-2.250%	1	606	+47.826%
2026-04-06	20.0000	20.0000	20.0000	20.0000	-9.091%	1	605	+44.500%
2026-04-01	22.2000	22.2000	22.0000	22.0000	-0.901%	30	604	+31.364%
2026-03-31	22.2000	22.2000	22.2000	22.2000	+0.452%	1	604	+30.180%
2026-03-30	22.1000	22.1000	22.1000	22.1000	+1.843%	1	603	+30.769%
2026-03-27	21.7000	21.7000	21.7000	21.7000	+7.160%	10	602	+33.180%
2026-03-26	20.2500	20.2500	20.2500	20.2500	+3.899%	1	602	+42.716%
2026-03-25	19.4900	19.4900	19.4900	19.4900	-0.814%	2	601	+48.281%
2026-03-24	19.5500	19.6500	19.5500	19.6500	-1.008%	20	603	+47.074%
2026-03-20	20.5000	20.5000	19.8500	19.8500	-2.217%	7	603	+45.592%
2026-03-19	20.3000	20.3000	20.3000	20.3000	+4.103%	1	610	+42.365%
2026-03-18	19.5000	19.5000	19.5000	19.5000	-1.116%	1	609	+48.205%
2026-03-16	19.6800	19.7200	19.6800	19.7200	-5.736%	2	608	+46.552%
2026-03-12	21.0000	21.3000	20.9200	20.9200	+1.063%	70	608	+38.145%
2026-03-11	21.0000	21.0500	20.7000	20.7000	-7.341%	58	538	+39.614%
2026-03-06	22.3400	22.3400	22.3400	22.3400	+8.447%	1	501	+29.364%
2026-03-04	20.2600	20.6000	20.2600	20.6000	-10.435%	2	500	+40.291%
2026-03-03	23.1600	23.1600	23.0000	23.0000	-1.751%	3	500	+25.652%
2026-02-25	23.4100	23.4100	23.4100	23.4100	-3.663%	1	500	+23.452%
2026-02-24	24.3000	24.3000	24.3000	24.3000	-1.897%	100	500	+18.930%
2026-02-18	24.7700	24.7700	24.7700	24.7700	-2.863%	2	400	+16.673%
2026-02-11	24.9000	25.5000	24.3500	25.5000	+1.553%	151	348	+13.333%
2026-02-06	27.0800	27.0800	25.1100	25.1100	-13.264%	5	158	+15.094%
2026-02-05	25.2000	28.9500	25.2000	28.9500	+17.444%	22	155	-0.173%
2026-02-04	23.7700	24.6500	23.0000	24.6500	+14.120%	28	147	+17.241%
2026-02-03	21.0000	21.6000	21.0000	21.6000	+19.008%	35	147	+33.796%
2026-01-23	18.1100	18.1500	18.1100	18.1500	+0.833%	2	127	+59.229%
2026-01-16	18.0000	18.0000	18.0000	18.0000	-6.832%	2	125	+60.556%
2026-01-08	19.5000	19.5000	19.3200	19.3200	-3.158%	4	125	+49.586%
2025-12-31	19.9500	19.9500	19.9500	19.9500	+5.000%	1	121	+44.862%
2025-12-29	19.0000	19.0000	19.0000	19.0000	-5.000%	4	121	+52.105%
2025-12-19	20.0600	20.0600	20.0000	20.0000	+0.150%	8	125	+44.500%
2025-12-18	20.2000	20.2000	19.8900	19.9700	-2.347%	9	132	+44.717%
2025-12-17	19.9000	20.4500	19.9000	20.4500	+2.867%	3	132	+41.320%
2025-12-05	19.8800	19.8800	19.8800	19.8800	-8.598%	1	132	+45.372%
2025-12-01	20.8000	22.4000	20.8000	21.7500	+14.053%	43	131	+32.874%
2025-11-28	19.5200	19.5200	19.0700	19.0700	-7.021%	10	133	+51.547%
2025-11-26	20.5100	20.5100	20.5100	20.5100	-0.437%	1	132	+40.907%
2025-11-25	20.6000	20.6000	20.6000	20.6000	+8.023%	5	132	+40.291%
2025-11-19	16.4000	19.2700	16.4000	19.0700	+9.159%	15	132	+51.547%
2025-11-17	16.7200	17.4700	16.7100	17.4700	+5.178%	46	122	+65.426%
2025-11-14	16.3500	16.6100	16.3500	16.6100	+21.241%	2	97	+73.992%
2025-11-10	13.7000	13.7000	13.7000	13.7000	+25.458%	2	98	+110.949%
2025-11-03	10.9000	11.2300	10.9000	10.9200	-1.975%	6	106	+164.652%
2025-10-31	11.7500	11.7500	10.5000	11.1400	+4.995%	104	106	+159.425%
2025-10-24	10.6700	10.6700	10.6100	10.6100	-2.661%	22	87	+172.385%
2025-10-22	11.1400	11.1400	10.9000	10.9000	+3.025%	11	76	+165.138%
2025-10-21	10.5800	10.5800	10.5800	10.5800	-4.685%	1	87	+173.157%
2025-10-17	11.8300	12.4400	9.0000	11.1000	+0.909%	197	87	+160.360%
2025-10-16	10.6800	11.0000	10.6000	11.0000	+4.762%	17	224	+162.727%
2025-10-14	10.5000	10.5000	10.5000	10.5000	+1.254%	2	224	+175.238%
2025-10-13	10.0000	10.3700	10.0000	10.3700	+18.514%	4	226	+178.689%
2025-10-06	8.7500	8.7500	8.7500	8.7500	+6.061%	5	224	+230.286%
2025-10-02	8.7200	8.7200	8.2500	8.2500	-12.047%	51	224	+250.303%
2025-09-30	9.3800	9.3800	9.3800	9.3800	-6.759%	10	275	+208.102%
2025-09-29	10.2700	10.2700	10.0300	10.0600	+0.701%	27	275	+187.276%
2025-09-26	10.4000	10.4000	9.8900	9.9900	-2.726%	23	248	+189.289%
2025-09-25	9.9500	10.8000	7.9700	10.2700	+12.486%	168	227	+181.402%
2025-09-24	9.0000	9.4100	8.8000	9.1300	-0.436%	126	64	+216.539%
2025-09-22	9.1400	9.2800	9.1300	9.1700	-13.816%	4	82	+215.158%
2025-09-10	10.1700	10.6400	10.1700	10.6400	+6.400%	2	82	+171.617%
2025-09-08	10.0000	10.0000	10.0000	10.0000	-2.629%	5	81	+189.000%
2025-09-04	10.3400	10.4500	10.2700	10.2700	+4.582%	3	76	+181.402%
2025-08-28	10.1000	10.1000	9.8200	9.8200	-2.289%	2	74	+194.297%
2025-08-19	10.0500	10.0500	10.0500	10.0500	+11.915%	3	74	+187.562%
2025-08-13	9.0200	9.0200	8.9800	8.9800	-5.474%	4	75	+221.826%
2025-07-31	9.5000	9.5000	9.5000	9.5000	0.000%	1	72	+204.211%
2025-07-30	9.5000	9.5000	9.5000	9.5000	+3.261%	1	71	+204.211%
2025-07-25	9.2000	9.2000	9.2000	9.2000	+2.222%	2	70	+214.130%
2025-07-22	8.9500	9.0000	8.9500	9.0000	-3.743%	10	70	+221.111%
2025-07-18	9.3500	9.3500	9.3500	9.3500	-5.556%	10	60	+209.091%
2025-07-17	9.7500	9.9000	9.7500	9.9000	+1.227%	11	50	+191.919%
2025-07-15	9.9000	9.9000	9.7800	9.7800	-24.769%	2	53	+195.501%
2025-07-02	13.0000	13.0000	13.0000	13.0000	+14.537%	1	51	+122.308%
2025-06-30	11.3500	11.3500	11.3500	11.3500	-7.648%	10	52	+154.626%
2025-06-23	12.2900	12.2900	12.2900	12.2900	-7.802%	1	42	+135.151%
2025-06-13	13.3300	13.3300	13.3300	13.3300	-1.985%	2	41	+116.804%
2025-06-06	13.4000	13.6000	13.4000	13.6000	+0.965%	4	41	+112.500%
2025-05-27	13.4700	13.4700	13.4700	13.4700	+10.773%	1	41	+114.551%
2025-05-23	12.1600	12.1600	12.1600	12.1600	+1.333%	2	41	+137.664%
2025-05-22	12.0000	12.0000	12.0000	12.0000	-15.493%	90	41	+140.833%
2025-05-14	15.1400	15.1400	14.2000	14.2000	-13.939%	91	97	+103.521%
2025-05-08	16.5000	16.5000	16.5000	16.5000	-8.333%	3	7	+75.152%
2025-05-01	17.3500	18.0000	17.3500	18.0000	-0.607%	2	10	+60.556%
2025-04-25	18.1100	18.1100	18.1100	18.1100	-9.359%	2	11	+59.580%
2025-04-22	19.9800	19.9800	19.9800	19.9800	+2.990%	1	10	+44.645%
2025-04-21	19.4000	19.4000	19.4000	19.4000	+6.887%	1	9	+48.969%
2025-04-17	20.0000	20.0000	18.1500	18.1500	-13.613%	4	4	+59.229%
2025-04-14	20.9800	21.0100	19.7800	21.0100	-4.500%	3	4	+37.554%
2025-04-11	22.0000	22.0000	22.0000	22.0000	+2.469%	2	5	+31.364%
2025-04-10	20.0000	22.0200	20.0000	21.4700	+2.727%	3	5	+34.606%
2025-04-09	20.9000	20.9000	20.9000	20.9000	-4.827%	1	2	+38.278%
2025-04-08	21.9600	21.9600	21.9600	21.9600	+29.176%	1	2	+31.603%
2025-04-02	17.0000	17.0000	17.0000	17.0000	-5.345%	1	2	+70.000%
2025-04-01	17.9600	17.9600	17.9600	17.9600	0.000%	1	1	+60.913%