Dark

MSTR20270617P105
MSTR Jun 17 2027 105.00 Put (MSTR270617P00105000)
option OPRA

EOD

Aug 20, 2026

26.17-6.536%(-1.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.7000	26.3300	25.7000	26.1700	-6.536%	10	730	0.000%
2026-08-19	29.8600	29.8600	28.0000	28.0000	-7.713%	2	723	-6.536%
2026-08-17	30.3900	30.3900	30.3400	30.3400	+1.642%	2	723	-13.744%
2026-08-13	29.8500	29.8500	29.8500	29.8500	-3.304%	1	721	-12.328%
2026-08-10	30.8700	30.8700	30.8700	30.8700	+1.313%	3	722	-15.225%
2026-08-07	29.9900	30.4700	28.5800	30.4700	-3.728%	13	722	-14.112%
2026-08-04	33.7000	33.7000	31.6500	31.6500	-2.765%	5	722	-17.314%
2026-08-03	32.9500	32.9500	32.5500	32.5500	-8.310%	4	722	-19.601%
2026-07-31	35.5000	35.5000	35.5000	35.5000	+6.928%	3	722	-26.282%
2026-07-29	33.2100	33.2100	33.2000	33.2000	+1.343%	2	725	-21.175%
2026-07-28	32.7600	32.7600	32.7600	32.7600	-5.427%	1	727	-20.116%
2026-07-23	34.6400	34.6400	34.6400	34.6400	+6.095%	1	726	-24.452%
2026-07-21	32.8200	32.8200	32.6500	32.6500	-6.980%	15	725	-19.847%
2026-07-15	35.1500	35.1500	34.6000	35.1000	-2.364%	12	725	-25.442%
2026-07-14	35.9500	35.9500	35.9500	35.9500	-3.671%	1	713	-27.204%
2026-07-13	37.3400	37.3600	37.3200	37.3200	+5.722%	17	712	-29.877%
2026-07-06	35.7200	35.7200	35.3000	35.3000	-5.791%	101	707	-25.864%
2026-07-01	36.7300	37.4700	36.7000	37.4700	-8.049%	12	656	-30.157%
2026-06-29	41.4200	41.4200	40.7500	40.7500	-6.343%	200	651	-35.779%
2026-06-26	41.8500	43.5100	41.6100	43.5100	+4.491%	23	478	-39.853%
2026-06-25	38.4500	42.0300	38.4500	41.6400	+16.639%	6	459	-37.152%
2026-06-24	33.3300	35.7000	33.3300	35.7000	+11.215%	44	460	-26.695%
2026-06-23	31.1300	32.1000	31.1300	32.1000	+2.621%	27	460	-18.474%
2026-06-18	31.2000	31.5500	31.2000	31.2800	+15.000%	5	439	-16.336%
2026-06-12	27.2000	27.2000	27.2000	27.2000	-4.225%	2	439	-3.787%
2026-06-11	28.4000	28.4000	28.4000	28.4000	-4.054%	37	437	-7.852%
2026-06-10	29.3800	29.6000	29.3800	29.6000	-2.310%	22	430	-11.588%
2026-06-09	30.3000	30.3000	30.3000	30.3000	+10.383%	1	409	-13.630%
2026-06-08	27.5000	27.5000	27.4500	27.4500	-10.586%	9	409	-4.663%
2026-06-05	29.9700	30.7000	29.9700	30.7000	+14.681%	17	409	-14.756%
2026-06-04	26.9200	26.9200	26.7700	26.7700	-2.299%	40	401	-2.241%
2026-06-03	27.4000	27.4000	27.4000	27.4000	+18.615%	50	401	-4.489%
2026-06-02	22.9300	23.1000	22.7100	23.1000	+13.069%	3	360	+13.290%
2026-06-01	21.3000	21.3000	20.4300	20.4300	+9.251%	2	357	+28.096%
2026-05-29	19.9500	19.9500	18.7000	18.7000	-7.011%	2	358	+39.947%
2026-05-28	19.7900	20.3700	19.7900	20.1100	+7.082%	3	358	+30.134%
2026-05-27	18.7800	18.7800	18.7800	18.7800	+4.218%	1	359	+39.350%
2026-05-26	18.0600	18.0600	18.0200	18.0200	+0.390%	2	359	+45.228%
2026-05-22	18.3500	18.3500	17.7900	17.9500	+2.983%	12	360	+45.794%
2026-05-20	17.5000	17.6000	17.4300	17.4300	-3.967%	39	361	+50.143%
2026-05-18	17.8000	18.1500	17.8000	18.1500	+7.524%	4	354	+44.187%
2026-05-15	16.9500	16.9500	16.8800	16.8800	+8.903%	2	354	+55.036%
2026-05-14	15.5000	15.5000	15.5000	15.5000	-2.023%	1	355	+68.839%
2026-05-12	15.8200	15.8200	15.8200	15.8200	+3.942%	1	356	+65.424%
2026-05-11	15.5400	15.5400	15.2200	15.2200	-5.112%	2	356	+71.945%
2026-05-08	16.0400	16.0400	16.0400	16.0400	-4.864%	4	357	+63.155%
2026-05-01	16.8600	16.8600	16.8600	16.8600	-5.915%	1	353	+55.219%
2026-04-22	17.9200	17.9200	17.9200	17.9200	-3.396%	14	353	+46.038%
2026-04-21	18.5500	18.5500	18.5500	18.5500	-3.335%	1	352	+41.078%
2026-04-17	18.6000	19.3500	18.6000	19.1900	-12.971%	17	352	+36.373%
2026-04-16	22.1900	22.1900	22.0500	22.0500	-3.501%	8	338	+18.685%
2026-04-15	22.8500	22.8500	22.8500	22.8500	0.000%	1	336	+14.530%
2026-04-14	22.8500	22.8500	22.8500	22.8500	-10.637%	2	336	+14.530%
2026-04-09	25.5700	25.5700	25.5700	25.5700	-9.647%	1	336	+2.346%
2026-04-06	28.3000	28.3000	28.3000	28.3000	-0.876%	1	336	-7.527%
2026-04-01	28.5500	28.5500	28.5500	28.5500	+2.183%	1	336	-8.336%
2026-03-30	27.9400	27.9400	27.9400	27.9400	-3.655%	10	336	-6.335%
2026-03-27	28.6800	29.0000	28.6800	29.0000	+8.818%	15	338	-9.759%
2026-03-26	26.6500	26.6500	26.6500	26.6500	+5.838%	5	340	-1.801%
2026-03-25	25.1800	25.1800	25.1800	25.1800	-4.981%	1	345	+3.932%
2026-03-19	26.5000	26.5000	26.5000	26.5000	-7.922%	1	344	-1.245%
2026-03-06	28.9000	28.9000	28.7800	28.7800	+8.399%	2	343	-9.069%
2026-03-04	26.5500	26.5500	26.5500	26.5500	-9.939%	2	344	-1.431%
2026-03-03	29.5400	29.5600	29.4800	29.4800	-9.292%	4	342	-11.228%
2026-02-24	32.8500	32.8600	32.1000	32.5000	+3.668%	13	344	-19.477%
2026-02-23	31.3500	31.3500	31.3500	31.3500	+4.361%	1	334	-16.523%
2026-02-20	30.0400	30.0400	30.0400	30.0400	-8.415%	10	334	-12.883%
2026-02-17	32.0000	32.8000	31.0000	32.8000	+3.145%	19	328	-20.213%
2026-02-09	31.8000	31.8000	31.8000	31.8000	-1.089%	10	320	-17.704%
2026-02-06	32.4100	32.4100	31.8500	32.1500	-15.727%	7	320	-18.600%
2026-02-05	38.1500	38.1500	38.1500	38.1500	+67.914%	1	315	-31.402%
2026-01-23	22.7200	22.7200	22.7200	22.7200	+2.573%	1	315	+15.185%
2026-01-15	22.1500	22.1500	22.1500	22.1500	-7.128%	1	314	+18.149%
2026-01-09	23.8500	23.8500	23.8500	23.8500	+0.210%	5	315	+9.727%
2026-01-05	23.8000	23.8000	23.8000	23.8000	-6.667%	6	321	+9.958%
2026-01-02	25.6800	25.6800	25.5000	25.5000	+3.030%	5	321	+2.627%
2025-12-22	24.7500	24.7500	24.7500	24.7500	+1.768%	1	317	+5.737%
2025-12-03	24.3200	24.3200	24.3200	24.3200	+41.973%	2	317	+7.607%
2025-11-11	17.1300	17.1300	17.1300	17.1300	+12.181%	1	317	+52.773%
2025-11-04	15.2700	15.2700	15.2700	15.2700	+55.816%	1	317	+71.382%
2025-10-01	9.8000	9.8000	9.8000	9.8000	-18.333%	1	316	+167.041%
2025-09-25	12.0000	12.0000	12.0000	12.0000	+14.833%	1	317	+118.083%
2025-09-22	10.4500	10.4500	10.4500	10.4500	-2.971%	1	317	+150.431%
2025-08-05	10.7700	10.7700	10.7700	10.7700	0.000%	1	316	+142.990%
2025-07-15	10.7700	10.7700	10.7700	10.7700	-10.250%	1	316	+142.990%
2025-07-10	12.0000	12.0000	12.0000	12.0000	-1.639%	10	316	+118.083%
2025-07-09	12.2000	12.2000	12.2000	12.2000	-22.540%	20	316	+114.508%
2025-05-28	15.9000	16.0000	15.7500	15.7500	-1.685%	9	316	+66.159%
2025-05-27	16.0200	16.0200	16.0200	16.0200	-24.612%	1	319	+63.358%
2025-05-02	21.2200	21.2500	21.2200	21.2500	-3.189%	4	319	+23.153%
2025-04-29	21.9500	21.9500	21.9500	21.9500	-13.922%	1	319	+19.226%
2025-04-15	25.5000	25.5000	25.5000	25.5000	-16.393%	1	319	+2.627%
2025-04-09	30.3300	30.5000	30.3300	30.5000	+42.523%	629	319	-14.197%
2025-03-25	21.4000	21.4000	21.4000	21.4000	-14.091%	32	626	+22.290%
2025-03-07	24.9100	24.9100	24.9100	24.9100	+3.792%	2	625	+5.058%
2025-03-05	24.0000	24.0000	24.0000	24.0000	+3.538%	1	625	+9.042%
2025-02-26	23.1800	23.1800	23.1800	23.1800	+0.216%	1	625	+12.899%
2025-02-25	23.1300	23.1300	23.1300	23.1300	+18.859%	1	625	+13.143%
2025-02-21	20.2300	20.2300	19.4600	19.4600	+10.568%	4	625	+34.481%
2025-02-19	16.3500	17.6000	16.2500	17.6000	0.000%	625	625	+48.693%