Dark

MSTR20270617P10
MSTR Jun 17 2027 10.00 Put (MSTR270617P00010000)
option OPRA

EOD

Aug 19, 2026

0.3800+35.714%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.3800	0.3800	0.3800	0.3800	+35.714%	1	1,171	0.000%
2026-08-13	0.2800	0.2800	0.2800	0.2800	0.000%	1	1,170	+35.714%
2026-08-12	0.2600	0.2800	0.2600	0.2800	-12.500%	16	1,169	+35.714%
2026-08-07	0.3200	0.3200	0.3200	0.3200	-33.333%	3	1,169	+18.750%
2026-07-31	0.4900	0.4900	0.4800	0.4800	-4.000%	5	1,166	-20.833%
2026-07-22	0.5000	0.5000	0.5000	0.5000	-7.407%	1	1,166	-24.000%
2026-07-14	0.5400	0.5400	0.5400	0.5400	-5.263%	1	1,166	-29.630%
2026-07-10	0.5700	0.5700	0.5700	0.5700	-20.833%	1	1,165	-33.333%
2026-07-06	0.7500	0.7500	0.7200	0.7200	-4.000%	3	1,165	-47.222%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-39.024%	1	1,165	-49.333%
2026-06-26	1.0000	1.2300	1.0000	1.2300	+75.714%	8	1,166	-69.106%
2026-06-24	0.5500	0.7000	0.5500	0.7000	+40.000%	12	1,161	-45.714%
2026-06-23	0.4800	0.5000	0.4800	0.5000	+6.383%	15	1,155	-24.000%
2026-06-18	0.4500	0.4700	0.4500	0.4700	+4.444%	11	1,144	-19.149%
2026-06-17	0.3800	0.4500	0.3800	0.4500	+28.571%	2	1,144	-15.556%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-36.364%	2	1,144	+8.571%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+83.333%	9	1,144	-30.909%
2026-06-02	0.3000	0.3000	0.3000	0.3000	+100.000%	1	1,144	+26.667%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-31.818%	25	1,144	+153.333%
2026-05-27	0.2200	0.2200	0.2200	0.2200	+10.000%	25	1,144	+72.727%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,119	+90.000%
2026-05-22	0.2200	0.2200	0.2200	0.2200	-26.667%	5	1,120	+72.727%
2026-05-20	0.3000	0.3000	0.3000	0.3000	+50.000%	4	1,125	+26.667%
2026-05-19	0.2000	0.2000	0.2000	0.2000	-42.857%	3	1,127	+90.000%
2026-05-18	0.2700	0.3600	0.2700	0.3500	+40.000%	44	1,127	+8.571%
2026-05-15	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,127	+52.000%
2026-05-11	0.2500	0.2500	0.2500	0.2500	-37.500%	8	1,103	+52.000%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-13.043%	19	1,103	-5.000%
2026-04-15	0.4800	0.5000	0.4300	0.4600	+2.222%	36	1,122	-17.391%
2026-04-14	0.5100	0.5100	0.4300	0.4500	-13.462%	65	1,156	-15.556%
2026-04-13	0.5000	0.5200	0.4800	0.5200	+20.930%	13	1,193	-26.923%
2026-04-09	0.4300	0.4300	0.4300	0.4300	-14.000%	1	1,199	-11.628%
2026-03-31	0.5200	0.5200	0.5000	0.5000	-26.471%	3	1,199	-24.000%
2026-03-06	0.6800	0.6800	0.6800	0.6800	+7.937%	6	1,198	-44.118%
2026-03-05	0.6300	0.6300	0.6300	0.6300	+14.545%	1	1,204	-39.683%
2026-03-04	0.5400	0.5500	0.5400	0.5500	-21.429%	9	1,203	-30.909%
2026-02-25	0.8100	0.8100	0.7000	0.7000	-17.647%	400	1,259	-45.714%
2026-02-24	0.7600	0.8500	0.7600	0.8500	+6.250%	11	1,259	-55.294%
2026-02-23	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,249	-52.500%
2026-02-19	0.8000	0.8000	0.8000	0.8000	-6.977%	1	1,249	-52.500%
2026-02-12	0.8500	0.8800	0.8500	0.8600	+6.173%	7	1,249	-55.814%
2026-02-11	0.7800	0.8100	0.7800	0.8100	+3.846%	11	1,244	-53.086%
2026-02-10	0.7800	0.7800	0.7800	0.7800	-17.895%	1	1,233	-51.282%
2026-02-09	0.9500	0.9500	0.9500	0.9500	+1.064%	1	1,233	-60.000%
2026-02-06	0.9500	1.0000	0.9300	0.9400	-24.800%	99	1,232	-59.574%
2026-02-05	0.8000	1.3000	0.8000	1.2500	+58.228%	8	1,132	-69.600%
2026-02-04	0.7000	0.7900	0.7000	0.7900	+61.224%	2	1,129	-51.899%
2026-01-29	0.4900	0.4900	0.4900	0.4900	+16.667%	2	1,128	-22.449%
2026-01-27	0.4200	0.4200	0.4200	0.4200	+16.667%	5	1,126	-9.524%
2026-01-23	0.3600	0.3600	0.3600	0.3600	-5.263%	3	1,121	+5.556%
2026-01-22	0.3800	0.3800	0.3800	0.3800	0.000%	30	1,121	0.000%
2026-01-21	0.4000	0.4000	0.3800	0.3800	-5.000%	6	1,151	0.000%
2026-01-20	0.4000	0.4100	0.4000	0.4000	+5.263%	4	1,157	-5.000%
2026-01-16	0.3900	0.3900	0.3800	0.3800	-2.564%	10	1,165	0.000%
2026-01-15	0.4200	0.4200	0.3800	0.3900	-2.500%	25	1,165	-2.564%
2026-01-14	0.4200	0.4300	0.4000	0.4000	-4.762%	12	1,184	-5.000%
2026-01-13	0.5000	0.5000	0.4200	0.4200	-17.647%	27	1,191	-9.524%
2026-01-12	0.5100	0.5100	0.5100	0.5100	0.000%	2	1,173	-25.490%
2026-01-05	0.5000	0.5800	0.4600	0.5100	-12.069%	16	1,175	-25.490%
2025-12-29	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,163	-34.483%
2025-12-26	0.5800	0.5800	0.5800	0.5800	+1.754%	5	1,163	-34.483%
2025-12-15	0.5700	0.5700	0.5700	0.5700	-10.938%	2	1,168	-33.333%
2025-12-11	0.6400	0.6400	0.6400	0.6400	+28.000%	8	1,166	-40.625%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-35.065%	1	1,166	-24.000%
2025-12-04	0.6600	0.8800	0.6600	0.7700	+6.944%	32	1,166	-50.649%
2025-12-02	0.9000	0.9000	0.7200	0.7200	-15.294%	14	1,155	-47.222%
2025-12-01	0.8200	0.8500	0.7500	0.8500	+18.056%	3	1,141	-55.294%
2025-11-28	0.7200	0.7200	0.7200	0.7200	-16.279%	7	1,141	-47.222%
2025-11-26	0.8600	0.8600	0.8600	0.8600	0.000%	1	1,134	-55.814%
2025-11-25	0.8600	0.8600	0.8600	0.8600	0.000%	1	1,134	-55.814%
2025-11-24	0.8600	0.8600	0.8600	0.8600	+4.878%	1	1,134	-55.814%
2025-11-21	0.8800	0.9300	0.8200	0.8200	-5.747%	164	1,133	-53.659%
2025-11-20	0.7900	0.8700	0.7800	0.8700	+16.000%	203	970	-56.322%
2025-11-19	0.6200	0.7500	0.6200	0.7500	+33.929%	406	767	-49.333%
2025-11-18	0.6200	0.6200	0.5600	0.5600	+12.000%	201	367	-32.143%
2025-11-14	0.5000	0.5000	0.5000	0.5000	-16.667%	100	167	-24.000%
2025-11-13	0.6000	0.6000	0.6000	0.6000	+30.435%	5	80	-36.667%
2025-11-04	0.4700	0.4700	0.4600	0.4600	-19.298%	17	80	-17.391%
2025-10-15	0.5700	0.5700	0.5700	0.5700	+54.054%	1	63	-33.333%
2025-09-17	0.3700	0.3700	0.3700	0.3700	-27.451%	2	63	+2.703%
2025-09-04	0.5000	0.5100	0.5000	0.5100	-7.273%	2	63	-25.490%
2025-09-03	0.5500	0.5500	0.5500	0.5500	+10.000%	2	61	-30.909%
2025-08-22	0.5000	0.5000	0.5000	0.5000	-16.667%	1	60	-24.000%
2025-07-25	0.6000	0.6000	0.6000	0.6000	-9.091%	3	59	-36.667%
2025-07-15	0.6600	0.6600	0.6600	0.6600	-4.348%	5	56	-42.424%
2025-07-14	0.6700	0.6900	0.6700	0.6900	+1.471%	17	56	-44.928%
2025-07-11	0.6700	0.6800	0.6700	0.6800	+3.030%	4	56	-44.118%
2025-07-10	0.6500	0.6600	0.6500	0.6600	-2.941%	2	56	-42.424%
2025-07-09	0.6700	0.6800	0.6700	0.6800	+1.493%	9	56	-44.118%
2025-07-08	0.6700	0.6700	0.6700	0.6700	+1.515%	3	56	-43.284%
2025-07-02	0.6600	0.6600	0.6600	0.6600	-2.941%	5	56	-42.424%
2025-07-01	0.6500	0.6800	0.6500	0.6800	-5.556%	4	56	-44.118%
2025-06-12	0.7200	0.7200	0.7200	0.7200	+20.000%	1	56	-47.222%
2025-06-09	0.6000	0.6000	0.6000	0.6000	-14.286%	5	55	-36.667%
2025-05-28	0.7000	0.7000	0.7000	0.7000	+20.690%	2	50	-45.714%
2025-05-22	0.5800	0.5800	0.5800	0.5800	-17.143%	1	48	-34.483%
2025-05-21	0.7000	0.7000	0.7000	0.7000	-2.778%	9	49	-45.714%
2025-05-20	0.7500	0.7500	0.7000	0.7200	0.000%	16	40	-47.222%
2025-05-19	0.7000	0.7400	0.7000	0.7200	-15.294%	9	24	-47.222%
2025-05-16	0.8500	0.8500	0.8500	0.8500	0.000%	6	15	-55.294%
2025-05-14	0.8500	0.8500	0.8500	0.8500	-5.556%	1	12	-55.294%
2025-05-07	0.9000	0.9000	0.9000	0.9000	0.000%	1	11	-57.778%
2025-05-05	0.9000	0.9000	0.9000	0.9000	-3.226%	1	10	-57.778%
2025-05-01	0.9300	0.9300	0.9300	0.9300	+2.198%	1	9	-59.140%
2025-04-30	0.9000	0.9100	0.9000	0.9100	-4.211%	2	8	-58.242%
2025-04-28	1.0000	1.0000	0.9500	0.9500	-5.000%	2	6	-60.000%
2025-04-23	1.0000	1.0000	1.0000	1.0000	0.000%	1	4	-62.000%
2025-04-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	3	-62.000%
2025-04-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	0	-62.000%