Dark

MSTR20270617P115
MSTR Jun 17 2027 115.00 Put (MSTR270617P00115000)
option OPRA

EOD

Aug 20, 2026

32.01-8.699%(-3.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.5000	32.5000	32.0100	32.0100	-8.699%	3	570	0.000%
2026-08-19	36.4500	36.4500	35.0600	35.0600	-9.523%	4	570	-8.699%
2026-08-18	38.6500	38.7500	38.6500	38.7500	+2.216%	2	572	-17.394%
2026-08-13	36.5000	37.9100	36.5000	37.9100	-0.237%	2	574	-15.563%
2026-08-12	37.6700	38.2000	37.6300	38.0000	+2.123%	9	576	-15.763%
2026-08-10	37.4900	37.4900	37.2100	37.2100	+3.447%	2	583	-13.975%
2026-08-07	35.9500	35.9700	35.9500	35.9700	-5.342%	2	585	-11.009%
2026-08-06	38.0000	38.0000	38.0000	38.0000	-3.676%	1	583	-15.763%
2026-07-30	39.4500	39.4500	39.4500	39.4500	-2.833%	1	582	-18.859%
2026-07-28	40.6000	40.6000	40.6000	40.6000	+1.449%	3	583	-21.158%
2026-07-27	40.0200	40.0200	40.0200	40.0200	-4.373%	15	586	-20.015%
2026-07-23	42.1000	42.1300	41.8500	41.8500	+8.223%	4	601	-23.513%
2026-07-21	38.6700	38.6700	38.6700	38.6700	-3.734%	10	604	-17.223%
2026-07-20	40.1700	40.1700	40.1700	40.1700	-2.382%	1	594	-20.314%
2026-07-15	41.4500	41.6500	41.0500	41.1500	-7.153%	6	593	-22.211%
2026-07-13	44.3700	44.3700	44.2100	44.3200	+2.002%	29	587	-27.775%
2026-07-10	42.9500	43.4500	42.9500	43.4500	-3.229%	30	574	-26.329%
2026-07-08	45.1200	45.1200	44.7500	44.9000	+6.524%	8	544	-28.708%
2026-07-07	42.2500	42.2500	42.1000	42.1500	+1.566%	9	536	-24.057%
2026-07-06	42.3800	42.3800	41.5000	41.5000	-14.872%	6	527	-22.867%
2026-06-30	48.7500	48.7500	48.7500	48.7500	+9.060%	1	521	-34.338%
2026-06-29	49.1800	49.1800	44.7000	44.7000	-11.956%	8	522	-28.389%
2026-06-26	49.1900	50.7700	49.0000	50.7700	+3.296%	31	523	-36.951%
2026-06-25	46.7900	49.1500	46.7900	49.1500	+12.523%	12	504	-34.873%
2026-06-24	41.5500	43.6800	41.5500	43.6800	+13.014%	22	498	-26.717%
2026-06-23	37.8200	38.6500	37.8200	38.6500	+14.519%	43	491	-17.180%
2026-06-22	33.7500	33.7500	33.7500	33.7500	-10.168%	1	451	-5.156%
2026-06-18	36.0000	37.5700	35.7900	37.5700	+18.892%	19	433	-14.799%
2026-06-17	31.6000	31.6000	31.6000	31.6000	-0.629%	1	433	+1.297%
2026-06-16	31.7500	31.8000	31.7500	31.8000	+6.855%	2	433	+0.660%
2026-06-15	29.7000	29.7600	29.3000	29.7600	-8.712%	12	432	+7.560%
2026-06-12	34.1500	34.1500	32.4500	32.6000	-8.169%	15	432	-1.810%
2026-06-11	35.4000	35.5000	35.4000	35.5000	+2.305%	6	418	-9.831%
2026-06-10	34.9500	34.9500	34.7000	34.7000	-3.423%	3	422	-7.752%
2026-06-09	35.6900	35.9300	35.6500	35.9300	+9.710%	24	423	-10.910%
2026-06-08	32.7500	32.7500	32.7000	32.7500	-10.836%	48	407	-2.260%
2026-06-05	34.0000	37.4200	34.0000	36.7300	+14.317%	35	359	-12.851%
2026-06-04	32.5500	32.7000	32.1300	32.1300	-2.043%	16	325	-0.373%
2026-06-03	31.3500	32.8000	31.3000	32.8000	+11.413%	18	316	-2.409%
2026-06-02	28.5500	29.4400	28.5500	29.4400	+15.451%	15	307	+8.730%
2026-06-01	25.5000	25.5000	25.5000	25.5000	+14.247%	1	314	+25.529%
2026-05-22	22.2200	22.3200	22.2200	22.3200	+0.090%	11	314	+43.414%
2026-05-18	21.6000	22.5000	21.5000	22.3000	+10.945%	31	307	+43.543%
2026-05-15	20.5000	20.8400	20.1000	20.1000	+2.919%	188	307	+59.254%
2026-05-13	19.5200	19.5300	19.5200	19.5300	+1.719%	2	297	+63.902%
2026-05-12	19.2000	19.2000	19.2000	19.2000	+4.065%	1	297	+66.719%
2026-05-11	18.9600	18.9600	18.4500	18.4500	-4.156%	2	297	+73.496%
2026-05-08	19.2500	19.2500	19.2500	19.2500	-4.372%	1	297	+66.286%
2026-05-07	20.1300	20.1300	20.1300	20.1300	+3.284%	1	298	+59.016%
2026-05-06	20.2100	20.2100	19.4900	19.4900	-1.715%	2	297	+64.238%
2026-05-05	19.8300	19.8300	19.8300	19.8300	-1.588%	1	298	+61.422%
2026-05-04	20.2000	20.2500	20.0900	20.1500	-2.892%	11	297	+58.859%
2026-05-01	21.8000	21.8000	20.7500	20.7500	-14.079%	2	307	+54.265%
2026-04-29	24.1500	24.1500	24.1500	24.1500	+1.471%	1	307	+32.547%
2026-04-28	23.8000	23.8000	23.8000	23.8000	+6.966%	5	307	+34.496%
2026-04-24	21.5000	22.2500	21.5000	22.2500	+3.009%	2	312	+43.865%
2026-04-23	21.9000	21.9000	21.6000	21.6000	+0.232%	6	312	+48.194%
2026-04-22	21.5500	21.5500	21.5500	21.5500	-4.519%	7	311	+48.538%
2026-04-20	22.6400	22.6400	22.5700	22.5700	-1.870%	2	311	+41.825%
2026-04-17	23.1000	23.1000	23.0000	23.0000	-17.415%	3	309	+39.174%
2026-04-15	27.5500	27.8500	27.5500	27.8500	-8.898%	18	311	+14.937%
2026-04-10	30.5700	30.5700	30.5700	30.5700	+0.559%	1	311	+4.711%
2026-04-09	30.8500	30.8500	30.2000	30.4000	-2.658%	3	310	+5.296%
2026-04-08	30.9700	31.2300	30.9700	31.2300	-7.136%	2	307	+2.498%
2026-04-07	33.6300	33.6300	33.6300	33.6300	+3.636%	1	308	-4.817%
2026-04-06	32.4500	32.5500	32.4500	32.4500	-6.753%	7	307	-1.356%
2026-04-02	34.8000	34.8000	34.8000	34.8000	+3.633%	8	300	-8.017%
2026-04-01	33.5800	33.5800	33.5800	33.5800	-3.228%	3	300	-4.675%
2026-03-31	34.7000	34.7000	34.7000	34.7000	+0.755%	1	297	-7.752%
2026-03-27	33.8000	34.4400	33.7500	34.4400	+0.849%	207	297	-7.056%
2026-03-26	34.1500	34.1500	34.1500	34.1500	+15.841%	1	93	-6.266%
2026-03-24	29.4800	29.4800	29.4800	29.4800	-3.408%	1	93	+8.582%
2026-03-23	30.5200	30.5200	30.5200	30.5200	-3.111%	5	94	+4.882%
2026-03-20	31.2400	31.5000	31.2400	31.5000	-1.716%	2	94	+1.619%
2026-03-18	32.0500	32.0500	32.0500	32.0500	+9.760%	1	94	-0.125%
2026-03-16	29.8900	29.8900	29.2000	29.2000	-13.609%	10	95	+9.623%
2026-03-10	33.8000	33.8000	33.8000	33.8000	+6.658%	1	90	-5.296%
2026-03-05	31.5200	31.6900	31.5200	31.6900	+2.756%	2	90	+1.010%
2026-03-04	31.1200	31.1200	30.8400	30.8400	-7.248%	2	91	+3.794%
2026-03-02	33.2500	33.2500	33.2500	33.2500	-6.601%	2	91	-3.729%
2026-02-27	36.3500	36.3500	35.4000	35.6000	-3.471%	3	89	-10.084%
2026-02-23	36.8800	36.8800	36.8800	36.8800	-2.871%	1	89	-13.205%
2026-02-19	37.9700	37.9700	37.9700	37.9700	-0.079%	5	89	-15.697%
2026-02-17	38.0000	38.0000	38.0000	38.0000	+2.897%	1	84	-15.763%
2026-02-13	37.3000	37.3000	36.9300	36.9300	-0.859%	5	84	-13.323%
2026-02-11	38.5500	38.5500	37.2500	37.2500	-18.365%	14	84	-14.067%
2026-02-05	40.3000	45.6300	40.2000	45.6300	+26.119%	27	87	-29.849%
2026-02-03	36.1800	36.1800	36.1800	36.1800	+14.132%	1	70	-11.526%
2026-01-29	31.7000	31.7000	31.7000	31.7000	+17.190%	1	70	+0.978%
2026-01-23	27.0500	27.0500	27.0500	27.0500	-3.531%	1	70	+18.336%
2026-01-21	28.0400	28.0400	28.0400	28.0400	-2.129%	4	69	+14.158%
2026-01-07	28.6000	28.6500	28.6000	28.6500	-5.788%	13	71	+11.728%
2025-12-31	30.4100	30.4100	30.4100	30.4100	+2.806%	20	41	+5.261%
2025-12-23	29.5800	29.5800	29.5800	29.5800	+6.787%	1	41	+8.215%
2025-12-10	27.7000	27.7000	27.7000	27.7000	-2.327%	3	41	+15.560%
2025-12-08	28.3600	28.3600	28.3600	28.3600	+0.141%	8	42	+12.870%
2025-11-28	28.3200	28.3200	28.3200	28.3200	-8.498%	2	45	+13.030%
2025-11-25	29.6300	30.9500	29.6300	30.9500	+0.487%	3	46	+3.425%
2025-11-21	30.8000	30.8000	30.8000	30.8000	+96.805%	7	43	+3.929%
2025-10-16	15.6500	15.6500	15.6500	15.6500	-13.056%	1	36	+104.537%
2025-05-23	17.7000	18.2000	17.7000	18.0000	-4.762%	74	10	+77.833%
2025-05-22	18.9000	18.9000	18.9000	18.9000	+11.242%	1	10	+69.365%
2025-05-21	16.9900	16.9900	16.9900	16.9900	-16.511%	1	11	+88.405%
2025-02-19	19.0000	20.3500	19.0000	20.3500	+1.244%	50	11	+57.297%
2025-02-18	18.1000	20.1000	18.1000	20.1000	+2.708%	40	51	+59.254%
2025-02-12	19.5700	19.5700	19.5700	19.5700	-2.685%	10	11	+63.567%
2025-02-07	20.1100	20.1100	20.1100	20.1100	-6.465%	2	11	+59.175%
2025-02-06	21.5000	21.5000	21.5000	21.5000	0.000%	10	10	+48.884%