Dark

MSTR20270617P110
MSTR Jun 17 2027 110.00 Put (MSTR270617P00110000)
option OPRA

EOD

Aug 20, 2026

28.90-8.167%(-2.57)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.5000	28.9000	28.5000	28.9000	-8.167%	11	269	0.000%
2026-08-19	32.0200	32.0200	31.4700	31.4700	-11.352%	13	279	-8.167%
2026-08-14	35.5000	35.5000	35.5000	35.5000	+7.413%	4	268	-18.592%
2026-08-13	33.5000	33.5000	33.0500	33.0500	-3.813%	4	272	-12.557%
2026-08-12	34.3600	34.3600	34.3600	34.3600	+0.117%	1	272	-15.891%
2026-08-11	34.3200	34.3200	34.3200	34.3200	+1.239%	2	272	-15.793%
2026-08-10	33.5800	33.9000	33.5800	33.9000	+4.791%	2	270	-14.749%
2026-08-07	32.3500	32.3500	32.3500	32.3500	-6.232%	1	270	-10.665%
2026-08-06	34.5000	34.5000	34.5000	34.5000	-4.564%	10	270	-16.232%
2026-08-03	36.1500	36.1500	36.1500	36.1500	-0.276%	1	260	-20.055%
2026-07-30	36.2500	36.2500	36.2500	36.2500	-0.685%	1	261	-20.276%
2026-07-29	36.5000	36.5000	36.5000	36.5000	+1.671%	1	260	-20.822%
2026-07-28	36.0000	36.0000	35.9000	35.9000	-0.801%	2	259	-19.499%
2026-07-27	36.3600	36.3600	36.1900	36.1900	-6.122%	2	259	-20.144%
2026-07-24	38.5500	38.5500	38.5500	38.5500	-1.052%	1	259	-25.032%
2026-07-17	38.9600	38.9600	38.9600	38.9600	-0.128%	1	258	-25.821%
2026-07-16	39.0100	39.0100	39.0100	39.0100	+1.854%	1	257	-25.916%
2026-07-15	37.9500	38.3000	37.7500	38.3000	-5.781%	8	256	-24.543%
2026-07-13	40.6500	40.6500	40.6500	40.6500	+2.781%	1	248	-28.905%
2026-07-07	39.5500	39.5500	39.5500	39.5500	+0.764%	1	248	-26.928%
2026-07-06	39.2500	39.2500	39.2500	39.2500	+0.128%	2	248	-26.369%
2026-07-02	39.2000	39.2000	39.2000	39.2000	-3.945%	1	246	-26.276%
2026-07-01	41.2100	41.3000	40.8100	40.8100	-9.311%	18	246	-29.184%
2026-06-29	44.9500	45.0000	44.9500	45.0000	-4.153%	5	231	-35.778%
2026-06-26	44.9600	46.9500	44.9600	46.9500	+4.659%	3	230	-38.445%
2026-06-25	43.5500	45.6900	43.5500	44.8600	+9.548%	32	231	-35.577%
2026-06-24	37.1500	40.9500	37.1500	40.9500	+18.284%	15	235	-29.426%
2026-06-23	34.8900	34.8900	34.6200	34.6200	+2.426%	6	240	-16.522%
2026-06-22	31.8500	33.8000	30.9900	33.8000	+2.393%	27	234	-14.497%
2026-06-18	32.5000	34.5000	32.5000	33.0100	+7.489%	29	207	-12.451%
2026-06-17	29.1500	30.7100	29.1500	30.7100	+7.078%	15	207	-5.894%
2026-06-16	27.8000	28.6800	27.8000	28.6800	-3.434%	5	207	+0.767%
2026-06-12	29.7000	29.7000	29.7000	29.7000	-4.808%	1	202	-2.694%
2026-06-11	31.2000	31.2000	31.2000	31.2000	-4.441%	10	201	-7.372%
2026-06-10	31.7500	32.6500	31.7500	32.6500	-2.479%	10	191	-11.485%
2026-06-09	31.7000	33.4800	31.7000	33.4800	-1.384%	3	189	-13.680%
2026-06-05	32.3500	34.2800	32.3500	33.9500	+15.476%	14	191	-14.875%
2026-06-04	30.2500	30.2500	29.2900	29.4000	-0.877%	3	185	-1.701%
2026-06-03	29.0000	29.6600	29.0000	29.6600	+10.507%	16	182	-2.562%
2026-06-02	24.9300	26.9500	24.9300	26.8400	+18.134%	6	171	+7.675%
2026-06-01	22.7200	22.7200	22.7200	22.7200	+4.845%	1	170	+27.201%
2026-05-29	22.1000	22.1000	21.6700	21.6700	-5.039%	2	171	+33.364%
2026-05-28	22.4300	22.8200	22.4200	22.8200	+12.914%	12	171	+26.643%
2026-05-19	20.2100	20.2100	20.2100	20.2100	-0.198%	1	177	+42.999%
2026-05-18	19.6500	20.2500	19.1500	20.2500	+10.294%	124	176	+42.716%
2026-05-15	18.2000	18.6300	18.2000	18.3600	+3.670%	29	176	+57.407%
2026-05-13	18.0500	18.0500	17.7100	17.7100	-1.061%	2	154	+63.185%
2026-05-12	17.9000	17.9000	17.9000	17.9000	+4.556%	1	154	+61.453%
2026-05-11	17.1200	17.1200	17.1200	17.1200	-4.889%	1	154	+68.808%
2026-05-08	18.0000	18.0000	18.0000	18.0000	-2.703%	2	155	+60.556%
2026-05-07	18.0000	18.5000	18.0000	18.5000	+4.343%	42	157	+56.216%
2026-05-06	17.7300	17.7300	17.7300	17.7300	-1.500%	1	138	+63.001%
2026-05-05	17.7600	18.5000	17.7600	18.0000	-4.153%	8	138	+60.556%
2026-05-04	18.7800	18.7800	18.7800	18.7800	-1.417%	1	140	+53.887%
2026-05-01	19.0500	19.0500	19.0500	19.0500	-12.695%	3	139	+51.706%
2026-04-29	21.8800	21.8800	21.8200	21.8200	+5.157%	2	139	+32.447%
2026-04-27	20.7500	20.7500	20.7500	20.7500	+5.867%	2	140	+39.277%
2026-04-24	19.6000	19.6000	19.6000	19.6000	-1.508%	1	142	+47.449%
2026-04-23	19.7700	19.9000	19.7700	19.9000	+1.531%	11	142	+45.226%
2026-04-22	19.6000	19.6000	19.6000	19.6000	-5.995%	1	151	+47.449%
2026-04-21	20.5000	20.8500	20.5000	20.8500	-0.239%	3	151	+38.609%
2026-04-17	22.0000	22.0000	20.9000	20.9000	-10.339%	8	151	+38.278%
2026-04-16	23.3100	23.3100	23.3100	23.3100	-6.797%	1	152	+23.981%
2026-04-15	25.3500	25.4500	25.0100	25.0100	-3.250%	17	151	+15.554%
2026-04-14	25.8500	25.8500	25.8500	25.8500	-7.248%	2	152	+11.799%
2026-04-10	27.9000	27.9000	27.8700	27.8700	-2.039%	4	153	+3.696%
2026-04-09	28.1700	28.4500	28.1700	28.4500	-7.929%	4	153	+1.582%
2026-04-07	30.8000	30.9000	30.8000	30.9000	-4.482%	2	152	-6.472%
2026-04-02	32.3500	32.3500	32.3500	32.3500	+4.019%	1	150	-10.665%
2026-04-01	30.7500	31.1300	30.7500	31.1000	+0.485%	12	150	-7.074%
2026-03-30	30.9500	30.9500	30.9500	30.9500	-0.032%	50	139	-6.624%
2026-03-27	31.4000	31.4100	30.9600	30.9600	+8.632%	9	139	-6.654%
2026-03-26	28.5000	28.5000	28.5000	28.5000	+2.777%	1	140	+1.404%
2026-03-23	28.0300	28.0300	27.7300	27.7300	-1.945%	4	139	+4.219%
2026-03-20	28.2800	28.2800	28.2800	28.2800	+1.000%	2	135	+2.192%
2026-03-18	26.4600	28.0000	26.4600	28.0000	+4.322%	5	133	+3.214%
2026-03-16	27.4000	27.4000	26.8400	26.8400	-4.143%	4	128	+7.675%
2026-03-13	28.0000	28.2900	27.5400	28.0000	-6.355%	16	130	+3.214%
2026-03-12	29.9400	29.9400	29.9000	29.9000	+2.222%	2	140	-3.344%
2026-03-11	29.2500	29.2500	29.2500	29.2500	-4.098%	1	138	-1.197%
2026-03-09	30.9200	30.9200	30.5000	30.5000	-1.708%	6	137	-5.246%
2026-03-06	31.0300	31.0300	31.0300	31.0300	-3.484%	1	139	-6.864%
2026-03-03	33.1800	33.1800	32.1000	32.1500	-6.541%	3	138	-10.109%
2026-02-27	34.3900	34.5900	34.3900	34.4000	+5.781%	19	136	-15.988%
2026-02-20	32.5200	32.5200	32.5200	32.5200	-4.212%	1	145	-11.132%
2026-02-18	34.2300	34.2300	33.9500	33.9500	-2.077%	2	145	-14.875%
2026-02-11	34.6700	34.6700	34.6700	34.6700	+1.971%	4	144	-16.643%
2026-02-09	34.0000	34.0000	34.0000	34.0000	-6.207%	1	142	-15.000%
2026-02-06	40.2200	40.2200	36.2500	36.2500	-17.894%	20	142	-20.276%
2026-02-05	38.0500	44.1500	38.0500	44.1500	+25.462%	39	138	-34.541%
2026-02-04	33.7500	35.1900	33.7500	35.1900	+7.123%	4	117	-17.874%
2026-02-03	29.9500	32.8500	29.9500	32.8500	+31.033%	51	116	-12.024%
2026-01-26	25.0700	25.0700	25.0700	25.0700	-9.002%	3	80	+15.277%
2026-01-02	27.5500	27.5500	27.5500	27.5500	+2.991%	3	80	+4.900%
2025-11-28	25.7500	26.7500	25.7500	26.7500	-3.534%	3	80	+8.037%
2025-11-25	27.7300	27.7300	27.7300	27.7300	+3.470%	3	80	+4.219%
2025-11-20	26.8000	26.8000	26.8000	26.8000	+13.607%	1	77	+7.836%
2025-11-19	23.5900	23.5900	23.5900	23.5900	+5.927%	2	76	+22.510%
2025-11-14	22.2700	22.2700	22.2700	22.2700	+6.048%	1	74	+29.771%
2025-11-13	21.0000	21.0000	21.0000	21.0000	+11.052%	1	73	+37.619%
2025-11-12	18.9100	18.9100	18.9100	18.9100	-3.274%	1	72	+52.829%
2025-11-07	19.5500	19.5500	19.5500	19.5500	+82.710%	1	73	+47.826%
2025-09-18	10.8000	10.8000	10.7000	10.7000	-4.720%	3	73	+170.093%
2025-08-08	11.2300	11.2300	11.2300	11.2300	+5.446%	1	71	+157.346%
2025-07-24	10.6900	10.6900	10.6500	10.6500	-30.392%	2	71	+171.362%
2025-06-20	15.3000	15.3000	15.3000	15.3000	-1.923%	4	74	+88.889%
2025-06-11	15.6000	15.6500	15.6000	15.6000	0.000%	13	74	+85.256%
2025-06-09	15.6000	15.6000	15.6000	15.6000	-5.455%	17	63	+85.256%
2025-06-02	16.5000	16.7000	16.5000	16.5000	-5.444%	6	63	+75.152%
2025-05-23	16.8000	17.4500	16.8000	17.4500	+5.822%	10	61	+65.616%
2025-05-20	16.4900	16.4900	16.4900	16.4900	-30.038%	1	61	+75.258%
2025-04-29	24.6000	24.6000	23.5700	23.5700	-19.003%	3	61	+22.613%
2025-04-08	28.0000	29.1000	28.0000	29.1000	-2.283%	18	61	-0.687%
2025-04-07	29.7800	29.7800	29.7800	29.7800	+29.478%	2	45	-2.955%
2025-03-24	23.0000	23.0000	23.0000	23.0000	-12.548%	1	43	+25.652%
2025-03-17	26.3000	26.3000	26.3000	26.3000	-3.380%	20	43	+9.886%
2025-02-28	27.2200	27.2200	27.2200	27.2200	+45.173%	2	49	+6.172%
2025-02-18	16.9000	18.7500	16.9000	18.7500	+8.382%	40	48	+54.133%
2025-02-14	17.0000	17.5000	17.0000	17.3000	-13.283%	120	6	+67.052%
2025-02-06	19.9500	19.9500	19.9500	19.9500	-0.746%	10	6	+44.862%
2025-02-03	20.1000	20.1000	20.1000	20.1000	-2.663%	1	11	+43.781%
2025-01-29	18.8500	20.6500	18.8500	20.6500	0.000%	10	10	+39.952%