Dark

MSTR20271217P90
MSTR Dec 17 2027 90.00 Put (MSTR271217P00090000)
option OPRA

EOD

Aug 20, 2026

24.78-6.877%(-1.83)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.8500	24.8500	24.7800	24.7800	-6.877%	3	274	0.000%
2026-08-19	27.5200	27.5200	26.6100	26.6100	-2.883%	5	274	-6.877%
2026-08-17	27.3000	27.4000	27.3000	27.4000	-4.861%	14	271	-9.562%
2026-08-14	28.6600	28.8600	28.4500	28.8000	+6.944%	20	278	-13.958%
2026-08-13	26.9300	26.9300	26.9300	26.9300	-4.334%	3	280	-7.984%
2026-08-12	28.1500	28.1500	28.1500	28.1500	+1.845%	4	277	-11.972%
2026-08-10	27.6400	27.6400	27.6400	27.6400	-8.839%	1	277	-10.347%
2026-07-29	30.3200	30.3200	30.3200	30.3200	+0.831%	1	277	-18.272%
2026-07-28	30.6500	30.6500	30.0700	30.0700	-0.857%	5	277	-17.592%
2026-07-27	30.5800	30.5800	30.3300	30.3300	-5.219%	33	278	-18.299%
2026-07-24	32.0000	32.0000	32.0000	32.0000	+3.661%	1	277	-22.563%
2026-07-22	30.8700	30.8700	30.8700	30.8700	+2.490%	4	277	-19.728%
2026-07-21	30.1200	30.1200	30.1200	30.1200	-6.605%	1	277	-17.729%
2026-07-17	33.5000	33.5000	32.2500	32.2500	-0.616%	7	277	-23.163%
2026-07-14	32.4500	32.4500	32.4500	32.4500	-4.978%	14	279	-23.636%
2026-07-08	34.1000	34.1500	34.1000	34.1500	+2.399%	2	280	-27.438%
2026-07-06	33.3500	33.3500	33.3500	33.3500	+1.061%	1	279	-25.697%
2026-07-02	33.0000	33.0000	33.0000	33.0000	-6.277%	1	278	-24.909%
2026-07-01	35.2100	35.2100	35.2100	35.2100	-3.508%	1	278	-29.622%
2026-06-30	36.4900	36.4900	36.4900	36.4900	+6.385%	10	278	-32.091%
2026-06-29	35.8600	35.8600	34.3000	34.3000	-9.855%	5	272	-27.755%
2026-06-26	38.5000	38.5000	37.1100	38.0500	+7.486%	6	269	-34.875%
2026-06-25	34.5000	35.4000	34.5000	35.4000	+3.509%	7	268	-30.000%
2026-06-24	32.9400	34.2000	32.9400	34.2000	+15.775%	3	264	-27.544%
2026-06-23	28.9100	29.5500	28.9100	29.5400	+6.643%	4	265	-16.114%
2026-06-18	27.7000	27.7000	27.7000	27.7000	+0.181%	1	266	-10.542%
2026-06-11	27.6500	27.6500	27.6500	27.6500	-0.468%	2	266	-10.380%
2026-06-05	27.0000	27.8100	27.0000	27.7800	+34.789%	6	266	-10.799%
2026-06-01	20.6100	20.6100	20.6100	20.6100	+12.746%	2	268	+20.233%
2026-05-20	18.2800	18.2800	18.2800	18.2800	-1.189%	1	266	+35.558%
2026-05-19	18.5000	18.5000	18.5000	18.5000	+10.185%	1	265	+33.946%
2026-05-14	16.7000	16.8100	16.7000	16.7900	+3.963%	13	265	+47.588%
2026-05-11	16.1500	16.1500	16.1500	16.1500	-6.377%	1	263	+53.437%
2026-05-08	17.2500	17.2500	17.2500	17.2500	+1.054%	1	262	+43.652%
2026-05-05	17.0700	17.0700	17.0700	17.0700	-17.136%	1	262	+45.167%
2026-04-29	20.0500	20.6000	19.6300	20.6000	+10.932%	64	262	+20.291%
2026-04-22	18.5700	18.5700	18.5700	18.5700	-5.255%	15	241	+33.441%
2026-04-17	19.6000	19.6000	19.6000	19.6000	-20.904%	1	256	+26.429%
2026-04-09	24.7800	24.7800	24.7800	24.7800	-7.537%	1	256	0.000%
2026-04-01	26.8000	26.8000	26.8000	26.8000	-1.107%	2	256	-7.537%
2026-03-30	27.1000	27.1000	27.1000	27.1000	+13.866%	2	256	-8.561%
2026-03-25	23.8000	23.8000	23.8000	23.8000	-1.449%	1	256	+4.118%
2026-03-24	24.1000	24.1500	24.1000	24.1500	+2.679%	2	257	+2.609%
2026-03-17	22.9000	23.5200	22.9000	23.5200	-3.090%	2	258	+5.357%
2026-03-13	24.2700	24.2700	24.2700	24.2700	-6.039%	1	258	+2.101%
2026-03-12	25.8300	25.8300	25.8300	25.8300	+1.096%	1	258	-4.065%
2026-03-10	25.5500	25.5500	25.5500	25.5500	-10.508%	1	259	-3.014%
2026-02-20	28.1800	28.5500	28.1800	28.5500	-2.293%	3	258	-13.205%
2026-02-18	29.2200	29.2200	29.2200	29.2200	-6.556%	1	260	-15.195%
2026-02-12	31.2700	31.2700	31.2700	31.2700	+11.519%	1	261	-20.755%
2026-02-09	28.5500	28.5500	28.0400	28.0400	-6.377%	11	263	-11.626%
2026-02-06	32.5000	32.5000	29.9500	29.9500	-15.515%	3	265	-17.262%
2026-02-05	31.8900	35.4500	31.8900	35.4500	+21.821%	6	265	-30.099%
2026-02-04	30.1100	30.1100	29.1000	29.1000	+12.139%	2	264	-14.845%
2026-02-03	25.9500	25.9500	25.9500	25.9500	+3.181%	1	263	-4.509%
2026-02-02	25.1500	25.1500	25.1500	25.1500	+2.028%	1	263	-1.471%
2026-01-29	24.6500	24.6500	24.6500	24.6500	+12.815%	1	263	+0.527%
2026-01-21	21.8500	21.8500	21.8500	21.8500	-4.167%	1	263	+13.410%
2026-01-20	22.8000	22.8000	22.8000	22.8000	+5.800%	1	263	+8.684%
2026-01-16	21.5500	21.5500	21.5500	21.5500	+0.748%	2	263	+14.988%
2026-01-15	21.8600	21.8600	21.3900	21.3900	+1.278%	22	263	+15.849%
2026-01-14	21.1200	21.1200	21.1200	21.1200	-10.089%	1	265	+17.330%
2026-01-06	23.4900	23.4900	23.4900	23.4900	-3.254%	1	265	+5.492%
2025-12-29	24.2900	24.2900	24.2800	24.2800	+1.803%	3	266	+2.059%
2025-12-24	23.8500	23.8500	23.8500	23.8500	-0.708%	1	264	+3.899%
2025-12-19	24.0000	24.0200	24.0000	24.0200	-3.689%	3	264	+3.164%
2025-12-15	24.9200	24.9400	24.9200	24.9400	+3.701%	2	264	-0.642%
2025-12-11	24.0500	24.0500	24.0500	24.0500	-0.620%	1	264	+3.035%
2025-12-05	24.0000	24.2000	24.0000	24.2000	+3.818%	6	263	+2.397%
2025-12-04	23.3100	23.4900	23.2100	23.3100	-1.604%	34	263	+6.306%
2025-12-03	23.7600	23.7600	23.6800	23.6900	-8.850%	15	276	+4.601%
2025-12-01	25.1100	26.3500	25.1100	25.9900	+10.455%	6	281	-4.656%
2025-11-28	23.5200	23.5300	23.5200	23.5300	-4.077%	7	283	+5.312%
2025-11-25	23.6500	25.1400	23.6500	24.5300	-0.688%	21	283	+1.019%
2025-11-24	24.6800	24.7000	24.6800	24.7000	+5.465%	2	302	+0.324%
2025-11-21	23.4200	23.4200	23.4200	23.4200	-2.008%	2	302	+5.807%
2025-11-20	23.7300	23.9000	23.7300	23.9000	+12.101%	2	300	+3.682%
2025-11-19	21.3200	21.3200	21.3200	21.3200	+2.846%	2	300	+16.229%
2025-11-17	20.7000	20.7300	20.7000	20.7300	+13.279%	2	298	+19.537%
2025-11-13	18.3000	18.3000	18.3000	18.3000	+10.909%	1	297	+35.410%
2025-11-10	16.4500	16.5000	16.3400	16.5000	-5.281%	13	297	+50.182%
2025-11-07	17.6700	17.7800	17.4200	17.4200	+10.533%	19	303	+42.250%
2025-11-06	15.4000	15.7800	15.4000	15.7600	+12.571%	17	284	+57.234%
2025-11-04	14.0000	14.0000	14.0000	14.0000	+7.610%	2	267	+77.000%
2025-11-03	13.1300	13.1300	13.0100	13.0100	-0.914%	4	265	+90.469%
2025-10-31	13.4900	14.0600	12.6000	13.1300	+7.623%	147	265	+88.728%
2025-10-28	12.2000	12.2000	12.2000	12.2000	-4.013%	2	208	+103.115%
2025-10-24	12.7000	12.7100	12.7000	12.7100	-17.091%	27	206	+94.965%
2025-10-20	15.3300	15.3300	15.3300	15.3300	+11.572%	1	183	+61.644%
2025-10-17	13.7400	13.7400	13.7400	13.7400	+5.692%	1	184	+80.349%
2025-10-16	13.0000	13.0000	13.0000	13.0000	+7.616%	1	183	+90.615%
2025-10-13	11.9500	12.0800	11.6000	12.0800	+5.594%	18	182	+105.132%
2025-10-10	11.4400	11.4400	11.4400	11.4400	+5.438%	1	182	+116.608%
2025-10-08	10.8500	10.8500	10.8500	10.8500	+0.649%	1	182	+128.387%
2025-10-07	10.7000	10.7800	10.5200	10.7800	+5.171%	3	180	+129.870%
2025-10-06	10.2500	10.2500	10.2500	10.2500	-2.195%	2	180	+141.756%
2025-10-01	10.7500	10.7500	10.4800	10.4800	-10.960%	2	180	+136.450%
2025-09-25	11.7700	11.7700	11.7700	11.7700	+12.095%	1	180	+110.535%
2025-09-18	10.7300	10.7300	10.5000	10.5000	-5.405%	4	179	+136.000%
2025-09-17	11.1000	11.1000	11.1000	11.1000	-2.632%	1	179	+123.243%
2025-09-15	11.5500	11.5500	11.4000	11.4000	+1.333%	2	179	+117.368%
2025-09-12	11.2500	11.2500	11.2500	11.2500	-4.983%	1	179	+120.267%
2025-08-28	11.4500	11.8400	11.4500	11.8400	+1.631%	12	179	+109.291%
2025-08-27	11.6500	11.6500	11.6500	11.6500	+0.258%	1	179	+112.704%
2025-08-22	11.6200	11.6200	11.6200	11.6200	+3.657%	1	179	+113.253%
2025-08-19	11.0900	11.5500	11.0900	11.2100	+5.159%	6	179	+121.053%
2025-08-18	10.9500	10.9500	10.6600	10.6600	+1.043%	3	177	+132.458%
2025-08-13	10.5500	10.5500	10.5500	10.5500	-3.653%	1	177	+134.882%
2025-08-07	10.9500	10.9500	10.9500	10.9500	-1.794%	1	177	+126.301%
2025-08-01	11.3700	11.3700	11.1500	11.1500	-8.607%	4	176	+122.242%
2025-07-16	12.2000	12.2000	12.2000	12.2000	+8.929%	1	176	+103.115%
2025-07-14	11.2000	11.2000	11.2000	11.2000	-20.848%	1	176	+121.250%
2025-07-08	14.1500	14.1500	14.1500	14.1500	-3.082%	1	175	+75.124%
2025-07-02	14.6000	14.6000	14.6000	14.6000	+2.241%	1	175	+69.726%
2025-07-01	14.2800	14.2800	14.2800	14.2800	+2.734%	1	175	+73.529%
2025-06-30	14.0000	14.1500	13.9000	13.9000	-11.578%	45	174	+78.273%
2025-06-16	15.6500	15.7200	15.6500	15.7200	+10.316%	2	129	+57.634%
2025-06-10	14.2500	14.2500	14.2500	14.2500	-8.065%	1	129	+73.895%
2025-05-29	15.5000	15.5000	15.5000	15.5000	-2.270%	194	129	+59.871%
2025-05-27	15.8200	15.8600	15.8200	15.8600	+5.103%	2	203	+56.242%
2025-05-22	14.5800	15.3000	13.8500	15.0900	-2.013%	196	202	+64.215%
2025-05-21	15.4500	15.4500	15.4000	15.4000	-19.414%	2	8	+60.909%
2025-05-08	19.1100	19.1100	19.1100	19.1100	+6.167%	1	8	+29.670%
2025-05-01	18.0000	18.0000	18.0000	18.0000	-21.294%	1	7	+37.667%
2025-04-08	21.5500	22.8700	21.5500	22.8700	-0.565%	2	6	+8.352%
2025-03-12	23.0000	23.0000	23.0000	23.0000	0.000%	1	4	+7.739%
2025-03-07	23.0000	23.0000	23.0000	23.0000	+5.263%	2	3	+7.739%
2025-03-06	21.5500	21.8500	21.5500	21.8500	0.000%	2	2	+13.410%