Dark

MSTR20271217P95
MSTR Dec 17 2027 95.00 Put (MSTR271217P00095000)
option OPRA

EOD

Aug 20, 2026

27.67-9.160%(-2.79)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.5800	27.6700	27.5800	27.6700	-9.160%	7	2,442	0.000%
2026-08-19	30.4600	30.4600	30.4600	30.4600	-2.839%	1	2,438	-9.160%
2026-08-18	31.3500	31.3500	31.3500	31.3500	+4.291%	1	2,438	-11.738%
2026-08-17	30.0600	30.0600	30.0600	30.0600	-4.692%	4	2,439	-7.951%
2026-08-14	31.5200	32.0000	31.5200	31.5400	-1.591%	5	2,435	-12.270%
2026-08-05	32.0500	32.0500	32.0500	32.0500	-1.385%	1	2,431	-13.666%
2026-08-04	33.0200	33.0200	32.5000	32.5000	-2.549%	2	2,431	-14.862%
2026-07-29	33.3500	33.3500	33.3500	33.3500	-0.180%	8	2,430	-17.031%
2026-07-27	33.4100	33.4100	33.4100	33.4100	-5.085%	32	2,422	-17.180%
2026-07-24	35.2500	35.2500	35.2000	35.2000	+1.646%	2	2,422	-21.392%
2026-07-23	34.6300	34.6300	34.6300	34.6300	+3.838%	1	2,422	-20.098%
2026-07-21	33.2000	33.3500	33.2000	33.3500	-3.193%	38	2,421	-17.031%
2026-07-20	34.6000	34.6000	34.4500	34.4500	-4.834%	2	2,394	-19.681%
2026-07-17	36.2000	36.2000	36.2000	36.2000	+1.004%	5	2,393	-23.564%
2026-07-14	35.4500	35.8400	35.4500	35.8400	-2.077%	30	2,393	-22.796%
2026-07-13	36.6000	36.6000	36.6000	36.6000	+0.549%	1	2,411	-24.399%
2026-07-10	36.4000	36.4000	36.4000	36.4000	+2.391%	10	2,411	-23.984%
2026-07-02	35.6000	35.6000	35.5500	35.5500	-3.134%	2	2,421	-22.166%
2026-07-01	37.0500	37.0500	36.7000	36.7000	-9.606%	2	2,421	-24.605%
2026-06-30	40.6000	40.6000	40.6000	40.6000	-3.974%	1	2,420	-31.847%
2026-06-26	40.1900	42.2800	40.1800	42.2800	+6.365%	5	2,420	-34.555%
2026-06-25	38.5000	40.2500	38.5000	39.7500	+11.972%	80	2,420	-30.390%
2026-06-24	34.1000	35.5500	33.9800	35.5000	+10.351%	36	2,370	-22.056%
2026-06-23	32.1700	32.1700	32.1700	32.1700	+17.409%	1	2,370	-13.988%
2026-06-16	27.4000	27.4000	27.4000	27.4000	-11.010%	2	2,371	+0.985%
2026-06-11	30.7900	30.7900	30.7900	30.7900	+7.695%	1	2,371	-10.133%
2026-06-08	28.5900	28.5900	28.5900	28.5900	-7.595%	2	2,370	-3.218%
2026-06-05	30.9500	30.9500	30.9400	30.9400	+9.213%	2	2,370	-10.569%
2026-06-03	28.3300	28.3300	28.3300	28.3300	+13.094%	1	2,370	-2.330%
2026-06-02	25.0500	25.0500	25.0500	25.0500	+11.631%	1	2,370	+10.459%
2026-06-01	22.4400	22.4400	22.4400	22.4400	+14.198%	8	2,369	+23.307%
2026-05-15	19.6500	19.6500	19.6500	19.6500	+1.919%	1	2,369	+40.814%
2026-05-04	19.2800	19.2800	19.2800	19.2800	-2.132%	1	2,369	+43.517%
2026-05-01	20.0700	20.0700	19.7000	19.7000	-2.233%	25	2,371	+40.457%
2026-04-23	20.1900	20.1900	20.1500	20.1500	-0.983%	6	2,371	+37.320%
2026-04-22	20.3300	20.3500	20.2700	20.3500	-3.095%	34	2,371	+35.971%
2026-04-21	21.0000	21.0000	21.0000	21.0000	-21.201%	1	2,360	+31.762%
2026-04-13	26.6500	26.6500	26.6500	26.6500	-7.465%	1	2,360	+3.827%
2026-04-01	28.8000	28.8000	28.8000	28.8000	-5.107%	2	2,360	-3.924%
2026-03-31	30.3500	30.3500	30.3500	30.3500	+15.049%	1	2,359	-8.830%
2026-03-24	26.2200	26.3800	26.2200	26.3800	-8.562%	2	2,359	+4.890%
2026-03-04	28.8500	28.8500	28.8500	28.8500	-4.153%	1	2,358	-4.090%
2026-03-02	30.1000	30.1000	30.1000	30.1000	-5.346%	1	2,358	-8.073%
2026-02-13	31.8000	31.8000	31.8000	31.8000	-6.333%	16	2,280	-12.987%
2026-02-12	33.3500	33.9500	32.5000	33.9500	+5.271%	4	2,280	-18.498%
2026-02-11	32.2300	32.2500	32.2300	32.2500	+2.057%	4	2,279	-14.202%
2026-02-10	31.0800	31.6000	31.0800	31.6000	+1.935%	10	2,279	-12.437%
2026-02-09	32.0000	32.0000	31.0000	31.0000	-5.344%	15	2,273	-10.742%
2026-02-06	33.3400	33.3400	32.5000	32.7500	-13.015%	14	2,273	-15.511%
2026-02-05	37.6500	37.6500	37.6500	37.6500	+18.770%	1	2,259	-26.507%
2026-02-04	31.7000	31.7000	31.7000	31.7000	+3.866%	1	2,259	-12.713%
2026-02-03	28.6100	30.5200	28.6000	30.5200	+12.000%	2,037	2,259	-9.338%
2026-01-30	27.2500	27.2500	27.2500	27.2500	+11.680%	2	231	+1.541%
2026-01-26	24.4000	24.4000	24.4000	24.4000	+3.609%	1	232	+13.402%
2026-01-15	24.1000	24.1000	23.5500	23.5500	-7.647%	60	232	+17.495%
2026-01-09	25.1100	25.5000	25.1100	25.5000	-4.243%	60	274	+8.510%
2025-12-31	26.6300	26.6300	26.6300	26.6300	+5.885%	1	274	+3.905%
2025-12-22	25.1500	25.1500	25.1500	25.1500	-3.677%	2	274	+10.020%
2025-12-19	26.1100	26.1100	26.1100	26.1100	+1.516%	1	274	+5.975%
2025-12-11	25.2500	25.7200	25.2500	25.7200	+5.280%	63	275	+7.582%
2025-12-09	25.3000	25.3000	24.4300	24.4300	-3.439%	2	216	+13.262%
2025-12-08	26.0500	26.0500	25.3000	25.3000	-12.698%	2	216	+9.368%
2025-12-01	27.3500	29.1200	27.3500	28.9800	+44.611%	6	216	-4.520%
2025-11-13	20.0400	20.0400	20.0400	20.0400	+6.539%	1	213	+38.074%
2025-11-07	19.0400	19.0400	18.8100	18.8100	+33.404%	2	214	+47.103%
2025-10-29	14.2000	14.2000	14.1000	14.1000	+3.146%	7	213	+96.241%
2025-09-05	13.6700	13.6700	13.6700	13.6700	+3.954%	1	213	+102.414%
2025-09-04	13.3500	13.3500	13.1500	13.1500	+10.970%	2	213	+110.418%
2025-08-18	11.8500	11.8500	11.8500	11.8500	-0.420%	1	213	+133.502%
2025-08-01	11.9000	11.9000	11.9000	11.9000	-9.506%	1	212	+132.521%
2025-07-15	13.1500	13.1500	13.1500	13.1500	+2.335%	286	212	+110.418%
2025-07-14	12.8500	12.8500	12.8500	12.8500	+2.800%	2	291	+115.331%
2025-07-11	12.5000	12.5000	12.5000	12.5000	-14.966%	2	293	+121.360%
2025-06-26	14.7000	14.7000	14.7000	14.7000	-11.178%	1	291	+88.231%
2025-05-29	16.5500	16.5500	16.5500	16.5500	+10.333%	194	290	+67.190%
2025-05-22	15.0000	15.0000	15.0000	15.0000	-13.094%	90	96	+84.467%
2025-05-19	17.2600	17.2600	17.2600	17.2600	-22.182%	2	6	+60.313%
2025-04-30	21.9700	22.1800	21.9700	22.1800	-12.124%	2	8	+24.752%
2025-04-08	21.6500	25.2400	21.6500	25.2400	+12.679%	2	6	+9.628%
2025-03-28	22.4000	22.4000	22.4000	22.4000	0.000%	8	4	+23.527%