Dark

MSTR20270319P100
MSTR Mar 19 2027 100.00 Put (MSTR270319P00100000)
option OPRA

EOD

Aug 20, 2026

18.67-10.798%(-2.26)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.4000	19.4100	18.5600	18.6700	-10.798%	57	793	0.000%
2026-08-19	22.8000	22.8000	20.9300	20.9300	-14.397%	16	781	-10.798%
2026-08-18	23.9300	24.4500	23.9300	24.4500	+7.096%	126	780	-23.640%
2026-08-17	24.0400	24.0400	22.8300	22.8300	-6.778%	14	660	-18.222%
2026-08-14	24.8700	24.8700	24.4900	24.4900	+2.469%	6	651	-23.765%
2026-08-11	23.9000	23.9000	23.9000	23.9000	+1.357%	20	652	-21.883%
2026-08-10	23.5800	23.5800	23.5800	23.5800	+3.014%	1	632	-20.823%
2026-08-07	22.2000	23.5000	21.3000	22.8900	-6.951%	9	632	-18.436%
2026-08-05	24.6000	24.6000	24.6000	24.6000	-2.882%	1	625	-24.106%
2026-08-04	25.0100	25.3300	25.0100	25.3300	-4.053%	2	625	-26.293%
2026-07-31	27.9500	27.9500	26.3700	26.4000	+1.421%	21	625	-29.280%
2026-07-27	26.2000	26.2000	25.6000	26.0300	-5.995%	24	625	-28.275%
2026-07-23	27.6900	27.6900	27.6900	27.6900	+7.743%	1	624	-32.575%
2026-07-22	25.7000	25.7000	25.7000	25.7000	+0.391%	1	625	-27.354%
2026-07-21	25.6500	25.6500	24.6000	25.6000	-3.323%	32	625	-27.070%
2026-07-20	28.2900	28.2900	26.4800	26.4800	-8.690%	3	603	-29.494%
2026-07-17	29.0000	29.0000	29.0000	29.0000	+2.113%	3	602	-35.621%
2026-07-16	28.4000	28.4000	28.4000	28.4000	-4.858%	1	602	-34.261%
2026-07-13	30.6500	30.6500	29.8500	29.8500	+2.086%	18	602	-37.454%
2026-07-10	29.3300	29.3300	29.0500	29.2400	-6.581%	112	589	-36.149%
2026-07-08	31.3000	31.3000	31.3000	31.3000	+11.428%	1	587	-40.351%
2026-07-07	28.0900	28.0900	28.0900	28.0900	-0.036%	1	587	-33.535%
2026-07-06	28.8700	28.8700	27.3000	28.1000	-1.507%	90	587	-33.559%
2026-07-02	27.5000	28.5300	27.5000	28.5300	-14.066%	7	584	-34.560%
2026-07-01	33.2000	33.2000	33.2000	33.2000	-4.460%	2	584	-43.765%
2026-06-30	34.7500	34.7500	34.7500	34.7500	+13.562%	1	584	-46.273%
2026-06-29	34.8300	34.8300	30.4500	30.6000	-13.068%	102	584	-38.987%
2026-06-26	35.6000	35.6000	33.8000	35.2000	+3.196%	28	539	-46.960%
2026-06-25	35.0500	35.0500	34.1100	34.1100	+13.134%	4	547	-45.265%
2026-06-24	26.0000	31.0000	26.0000	30.1500	+19.406%	99	548	-38.076%
2026-06-23	24.6000	25.2500	24.1500	25.2500	+5.208%	25	506	-26.059%
2026-06-22	23.7000	24.0000	23.7000	24.0000	+1.911%	3	500	-22.208%
2026-06-18	22.0000	24.7200	22.0000	23.5500	+16.010%	91	477	-20.722%
2026-06-17	19.8000	20.3000	19.8000	20.3000	+10.929%	30	477	-8.030%
2026-06-16	18.4000	18.4000	18.3000	18.3000	+2.521%	6	477	+2.022%
2026-06-15	18.1000	18.1000	17.8500	17.8500	-11.414%	2	472	+4.594%
2026-06-12	21.7200	21.7200	20.0000	20.1500	-12.543%	5	471	-7.345%
2026-06-11	23.0400	23.0400	23.0400	23.0400	+0.480%	1	472	-18.967%
2026-06-10	23.2500	23.2500	22.6100	22.9300	+0.350%	3	472	-18.578%
2026-06-09	23.3000	23.7400	22.8500	22.8500	+8.758%	4	472	-18.293%
2026-06-08	21.0000	21.0100	20.9000	21.0100	-12.713%	5	470	-11.138%
2026-06-05	22.1700	24.1000	22.1700	24.0700	+14.893%	10	471	-22.435%
2026-06-04	20.9800	21.1100	20.3500	20.9500	+2.948%	456	467	-10.883%
2026-06-03	18.5000	20.4000	18.5000	20.3500	+7.388%	66	208	-8.256%
2026-06-02	16.8000	18.9500	16.8000	18.9500	+28.912%	24	176	-1.478%
2026-06-01	15.0000	15.0000	14.5000	14.7000	-2.000%	5	174	+27.007%
2026-05-28	14.7000	15.0000	14.7000	15.0000	+18.110%	2	172	+24.467%
2026-05-26	12.7000	12.7000	12.7000	12.7000	-1.550%	1	171	+47.008%
2026-05-22	12.9000	12.9000	12.4500	12.9000	+2.219%	4	170	+44.729%
2026-05-21	12.6200	12.6200	12.6200	12.6200	+4.040%	1	166	+47.940%
2026-05-20	12.1300	12.1300	12.1300	12.1300	-0.980%	3	166	+53.916%
2026-05-18	12.2800	12.2800	12.2500	12.2500	+3.376%	2	163	+52.408%
2026-05-15	11.8500	11.8500	11.8500	11.8500	+11.687%	1	163	+57.553%
2026-05-14	11.2500	11.2500	10.6100	10.6100	-5.773%	56	161	+75.966%
2026-05-13	11.2600	11.2600	11.2600	11.2600	+4.259%	1	106	+65.808%
2026-05-12	11.0900	11.0900	10.8000	10.8000	+6.825%	60	106	+72.870%
2026-05-11	11.0000	11.0000	10.1100	10.1100	-12.240%	3	106	+84.669%
2026-05-07	11.5200	11.5200	11.5200	11.5200	+3.041%	10	125	+62.066%
2026-05-06	11.1800	11.1800	11.1800	11.1800	-2.698%	1	116	+66.995%
2026-05-04	11.5000	11.5500	11.4900	11.4900	-10.584%	43	115	+62.489%
2026-05-01	12.7000	12.8500	12.0000	12.8500	-11.257%	21	70	+45.292%
2026-04-29	14.2500	14.4800	14.2500	14.4800	+8.872%	3	70	+28.936%
2026-04-28	13.3000	13.3000	13.3000	13.3000	0.000%	1	67	+40.376%
2026-04-27	13.1300	13.5000	13.1300	13.3000	+5.556%	16	68	+40.376%
2026-04-22	13.3000	13.3000	12.6000	12.6000	-6.667%	13	66	+48.175%
2026-04-21	13.5000	13.5000	13.5000	13.5000	+3.846%	1	57	+38.296%
2026-04-20	14.0300	14.0300	13.0000	13.0000	-7.143%	7	57	+43.615%
2026-04-17	14.0000	14.2600	13.8500	14.0000	-16.168%	22	52	+33.357%
2026-04-16	16.7000	16.7000	16.7000	16.7000	-3.020%	1	32	+11.796%
2026-04-15	17.3500	17.3700	17.2200	17.2200	+1.593%	11	31	+8.420%
2026-04-14	16.4500	16.9500	16.4500	16.9500	-12.176%	21	37	+10.147%
2026-04-13	20.3000	20.3000	19.3000	19.3000	-1.430%	11	16	-3.264%
2026-04-10	19.5700	19.5800	19.5700	19.5800	-16.146%	6	14	-4.648%
2026-04-02	23.3500	23.3500	23.3500	23.3500	+3.182%	2	12	-20.043%
2026-04-01	22.6200	22.6300	22.6200	22.6300	-5.115%	4	12	-17.499%
2026-03-31	23.8000	23.8500	23.8000	23.8500	+3.696%	2	8	-21.719%
2026-03-30	22.0000	23.5000	22.0000	23.0000	-2.501%	4	9	-18.826%
2026-03-27	23.5900	23.5900	23.5900	23.5900	+18.781%	1	5	-20.856%
2026-03-26	19.8600	19.8600	19.8600	19.8600	+0.812%	3	4	-5.992%
2026-03-25	19.4800	19.7000	19.4800	19.7000	0.000%	2	1	-5.228%