Dark

MSTR20270617P120
MSTR Jun 17 2027 120.00 Put (MSTR270617P00120000)
option OPRA

EOD

Aug 20, 2026

35.72-7.269%(-2.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	35.7200	35.7200	35.7200	35.7200	-7.269%	1	638	0.000%
2026-08-19	38.5200	38.5200	38.5200	38.5200	-6.209%	2	637	-7.269%
2026-08-18	40.9000	41.0700	40.9000	41.0700	+2.624%	2	635	-13.027%
2026-08-17	40.0200	40.0200	40.0200	40.0200	-2.271%	2	635	-10.745%
2026-08-13	40.2600	40.9500	40.2600	40.9500	-0.462%	15	637	-12.772%
2026-08-12	41.1400	41.1400	41.1400	41.1400	+5.758%	1	637	-13.175%
2026-08-07	39.6600	39.6600	38.9000	38.9000	-6.084%	7	636	-8.175%
2026-08-06	41.5300	41.5300	41.4200	41.4200	-3.427%	11	639	-13.761%
2026-08-04	42.8900	42.8900	42.8900	42.8900	+0.187%	10	648	-16.717%
2026-08-03	42.8000	42.8100	42.8000	42.8100	+1.206%	3	638	-16.562%
2026-07-29	42.3000	42.3000	42.3000	42.3000	-1.856%	20	637	-15.556%
2026-07-28	43.1000	43.1000	43.1000	43.1000	-0.920%	52	637	-17.123%
2026-07-27	43.5000	43.5000	43.5000	43.5000	-4.501%	1	639	-17.885%
2026-07-24	46.0000	46.0000	45.5500	45.5500	+0.485%	2	640	-21.581%
2026-07-23	44.6000	45.3300	44.6000	45.3300	+5.664%	4	640	-21.200%
2026-07-22	42.9000	42.9000	42.9000	42.9000	+1.779%	1	640	-16.737%
2026-07-21	42.1500	42.1500	42.1500	42.1500	-3.986%	26	641	-15.255%
2026-07-20	43.8000	43.9000	43.8000	43.9000	-1.459%	2	615	-18.633%
2026-07-15	44.9500	45.2500	44.5500	44.5500	-2.729%	7	617	-19.820%
2026-07-14	45.7500	45.8000	45.7500	45.8000	-4.384%	2	610	-22.009%
2026-07-13	47.9000	47.9000	47.9000	47.9000	-1.339%	1	608	-25.428%
2026-07-08	48.5500	48.5500	48.5500	48.5500	+8.492%	1	609	-26.426%
2026-07-06	44.7800	44.7800	44.7500	44.7500	-4.726%	4	608	-20.179%
2026-07-01	46.9700	46.9700	46.9700	46.9700	-11.126%	1	604	-23.951%
2026-06-30	53.0000	53.1000	52.7000	52.8500	+0.955%	5	603	-32.412%
2026-06-29	52.3500	52.3500	52.3500	52.3500	-0.758%	3	603	-31.767%
2026-06-26	51.0400	52.7500	51.0400	52.7500	0.000%	2	606	-32.284%
2026-06-25	50.3500	52.7500	50.3500	52.7500	+15.175%	4	606	-32.284%
2026-06-24	44.2000	45.8000	44.2000	45.8000	+9.178%	4	609	-22.009%
2026-06-23	41.0900	41.9500	41.0900	41.9500	+4.875%	22	609	-14.851%
2026-06-22	36.4000	40.0000	36.3600	40.0000	-1.332%	4	629	-10.700%
2026-06-18	39.0600	40.5400	39.0600	40.5400	+16.662%	26	600	-11.889%
2026-06-17	35.4000	35.4000	34.7500	34.7500	+1.164%	18	600	+2.791%
2026-06-16	34.0000	34.3500	34.0000	34.3500	-3.728%	31	600	+3.988%
2026-06-12	35.8800	35.8800	34.5000	35.6800	-2.514%	122	569	+0.112%
2026-06-11	37.7000	38.5800	36.5000	36.6000	-4.439%	55	623	-2.404%
2026-06-10	38.5700	38.5700	37.7000	38.3000	-1.289%	15	586	-6.736%
2026-06-09	36.6100	39.5000	36.6000	38.8000	+8.078%	17	586	-7.938%
2026-06-08	35.7000	35.9000	35.7000	35.9000	-9.754%	50	581	-0.501%
2026-06-05	38.6700	40.4600	38.6200	39.7800	+14.739%	51	531	-10.206%
2026-06-04	35.2000	35.2000	34.6700	34.6700	-2.885%	3	504	+3.029%
2026-06-03	34.0000	35.7000	33.9500	35.7000	+11.563%	87	504	+0.056%
2026-06-02	31.6100	32.0000	31.6100	32.0000	+23.552%	2	475	+11.625%
2026-05-29	25.9000	25.9000	25.9000	25.9000	-5.059%	1	474	+37.915%
2026-05-28	27.2700	27.5100	27.2700	27.2800	+8.168%	24	474	+30.938%
2026-05-27	25.1100	25.2500	25.1100	25.2200	+5.215%	3	476	+41.634%
2026-05-22	23.6400	24.3900	23.4800	23.9700	+1.439%	5	476	+49.020%
2026-05-21	23.9000	23.9000	23.4000	23.6300	-0.379%	9	473	+51.164%
2026-05-19	23.7200	23.7200	23.7200	23.7200	-1.983%	1	473	+50.590%
2026-05-18	23.7000	24.2500	23.4500	24.2000	+11.778%	38	477	+47.603%
2026-05-12	21.6500	21.6500	21.6500	21.6500	+8.250%	1	477	+64.988%
2026-05-11	20.8000	20.8000	20.0000	20.0000	-4.943%	3	477	+78.600%
2026-05-08	21.4400	21.4400	21.0400	21.0400	-5.011%	2	477	+69.772%
2026-05-07	21.6000	22.1500	21.6000	22.1500	+3.601%	7	477	+61.264%
2026-05-05	21.3800	21.3800	21.3800	21.3800	-2.818%	1	481	+67.072%
2026-05-04	21.9700	22.8000	21.9500	22.0000	-3.509%	16	481	+62.364%
2026-05-01	23.2500	23.2500	22.8000	22.8000	-8.800%	8	493	+56.667%
2026-04-30	25.0000	25.0000	25.0000	25.0000	+5.708%	1	493	+42.880%
2026-04-27	23.6500	23.6500	23.6500	23.6500	-0.127%	1	493	+51.036%
2026-04-22	23.5400	23.6800	23.5400	23.6800	-6.588%	3	493	+50.845%
2026-04-20	25.3500	25.3500	25.3500	25.3500	+0.396%	2	494	+40.907%
2026-04-17	26.2000	26.2000	25.2500	25.2500	-11.092%	5	492	+41.465%
2026-04-16	29.8000	29.8000	28.4000	28.4000	-2.740%	6	494	+25.775%
2026-04-15	29.2000	29.2000	29.2000	29.2000	-11.916%	1	494	+22.329%
2026-04-13	33.0000	33.1500	33.0000	33.1500	-1.778%	14	494	+7.753%
2026-04-10	33.5500	33.7500	33.5500	33.7500	+0.746%	4	494	+5.837%
2026-04-09	33.5000	33.5000	33.5000	33.5000	-7.967%	3	494	+6.627%
2026-04-07	35.4700	36.4000	35.4700	36.4000	+4.000%	3	491	-1.868%
2026-04-06	36.3200	36.3200	35.0000	35.0000	-8.616%	29	490	+2.057%
2026-04-02	38.8700	38.8700	37.9900	38.3000	+4.246%	13	464	-6.736%
2026-04-01	38.2000	38.2000	36.7400	36.7400	+2.056%	7	464	-2.776%
2026-03-30	36.0000	36.0000	36.0000	36.0000	-3.459%	20	463	-0.778%
2026-03-27	34.8800	37.2900	34.8800	37.2900	+14.211%	106	483	-4.210%
2026-03-23	33.9600	33.9700	32.6500	32.6500	-2.827%	6	385	+9.403%
2026-03-13	33.6000	33.6000	33.6000	33.6000	-4.082%	1	381	+6.310%
2026-03-12	35.0000	35.0300	35.0000	35.0300	+1.536%	5	382	+1.970%
2026-03-10	34.7000	34.7000	34.0000	34.5000	-3.415%	5	385	+3.536%
2026-03-09	35.7400	35.7400	35.7200	35.7200	-2.137%	2	388	0.000%
2026-03-06	37.0000	37.0000	36.5000	36.5000	+7.195%	3	388	-2.137%
2026-03-05	33.7900	34.0500	33.7900	34.0500	+1.039%	2	389	+4.905%
2026-03-04	34.5500	35.0000	33.1000	33.7000	-11.316%	23	390	+5.994%
2026-03-03	38.0000	38.0000	38.0000	38.0000	-3.036%	40	385	-6.000%
2026-02-27	39.2500	39.2500	39.1900	39.1900	+4.229%	2	345	-8.854%
2026-02-26	37.6000	37.6000	37.6000	37.6000	0.000%	1	346	-5.000%
2026-02-25	37.6000	37.6000	37.6000	37.6000	-9.179%	1	345	-5.000%
2026-02-24	40.9200	41.4000	40.9200	41.4000	+1.346%	65	345	-13.720%
2026-02-23	41.0000	41.0000	40.8500	40.8500	-0.366%	13	339	-12.558%
2026-02-19	40.7000	41.0000	40.7000	41.0000	0.000%	2	339	-12.878%
2026-02-18	41.0000	41.0000	41.0000	41.0000	+2.886%	1	338	-12.878%
2026-02-13	39.9000	39.9000	39.8500	39.8500	-3.488%	3	338	-10.364%
2026-02-11	41.1500	41.2900	40.7000	41.2900	+0.462%	22	338	-13.490%
2026-02-09	42.2000	42.2000	41.1000	41.1000	+1.783%	53	338	-13.090%
2026-02-06	44.5000	44.5000	40.3800	40.3800	-14.213%	15	294	-11.540%
2026-02-05	42.9500	47.4100	42.9500	47.0700	+18.984%	39	286	-24.113%
2026-02-04	39.3700	41.8600	39.3700	39.5600	+2.487%	13	257	-9.707%
2026-02-03	35.5200	38.6000	35.5200	38.6000	+15.431%	28	261	-7.461%
2026-01-29	33.4400	33.4400	33.4400	33.4400	+11.653%	1	262	+6.818%
2026-01-28	29.9500	29.9500	29.9500	29.9500	+1.698%	2	262	+19.265%
2026-01-26	29.4500	29.4500	29.4500	29.4500	0.000%	2	264	+21.290%
2026-01-23	28.7000	29.4500	28.7000	29.4500	-3.189%	8	262	+21.290%
2026-01-20	30.4200	30.4200	30.4200	30.4200	+8.256%	1	262	+17.423%
2026-01-16	28.1500	28.2000	28.1000	28.1000	-7.261%	53	265	+27.117%
2026-01-12	30.3000	30.3000	30.3000	30.3000	-2.384%	10	265	+17.888%
2026-01-06	30.9700	31.0400	30.9700	31.0400	-5.825%	20	255	+15.077%
2025-12-31	32.0000	32.9600	32.0000	32.9600	+1.949%	31	236	+8.374%
2025-12-23	32.3300	32.3300	32.3300	32.3300	+8.563%	4	236	+10.486%
2025-12-10	29.7800	29.7800	29.7800	29.7800	-2.361%	8	236	+19.946%
2025-12-08	30.5000	30.5000	30.5000	30.5000	-2.087%	8	236	+17.115%
2025-12-02	31.1500	31.1500	31.1500	31.1500	-10.873%	1	236	+14.671%
2025-12-01	34.8500	34.9500	34.8500	34.9500	+14.253%	23	235	+2.203%
2025-11-28	30.5900	30.5900	30.5900	30.5900	-1.003%	3	212	+16.770%
2025-11-21	30.9000	30.9000	30.9000	30.9000	+7.966%	2	212	+15.599%
2025-11-20	28.6200	28.6200	28.6200	28.6200	-6.164%	1	210	+24.808%
2025-11-19	28.8400	30.5000	28.8400	30.5000	+15.094%	3	209	+17.115%
2025-11-18	26.6100	26.6200	26.5000	26.5000	-2.752%	5	210	+34.792%
2025-11-17	27.2600	27.2600	27.2500	27.2500	+3.928%	15	205	+31.083%
2025-11-14	26.2200	26.2200	26.2200	26.2200	+10.540%	1	190	+36.232%
2025-11-13	23.7200	23.7200	23.7200	23.7200	+5.610%	1	190	+50.590%
2025-11-07	22.3900	22.4600	22.3900	22.4600	+9.029%	42	189	+59.038%
2025-11-06	20.6000	20.6000	20.6000	20.6000	+24.773%	1	190	+73.398%
2025-10-22	16.4300	16.5100	16.4300	16.5100	+8.262%	2	190	+116.354%
2025-10-10	15.2500	15.2500	15.2500	15.2500	+13.552%	3	191	+134.230%
2025-10-07	13.4800	13.4800	13.4300	13.4300	+7.440%	2	194	+165.972%
2025-10-06	12.5000	12.5000	12.5000	12.5000	-16.276%	1	194	+185.760%
2025-09-25	14.7000	15.0500	14.3800	14.9300	+18.586%	10	194	+139.250%
2025-09-23	12.5900	12.5900	12.5900	12.5900	+2.358%	1	194	+183.717%
2025-09-19	12.6300	12.6300	12.3000	12.3000	-14.286%	5	194	+190.407%
2025-09-11	14.3500	14.3500	14.3500	14.3500	+8.712%	3	194	+148.920%
2025-08-22	13.2000	13.2000	13.2000	13.2000	+1.305%	6	194	+170.606%
2025-08-11	12.9000	13.0300	12.9000	13.0300	-27.812%	8	194	+174.137%
2025-06-10	18.0500	18.0500	18.0500	18.0500	-2.695%	1	198	+97.895%
2025-06-03	18.3500	18.5500	18.3000	18.5500	-7.527%	7	198	+92.561%
2025-05-27	20.2900	20.4000	19.8000	20.0600	-16.242%	24	193	+78.066%
2025-05-12	23.8500	23.9500	23.8500	23.9500	-20.167%	21	181	+49.144%
2025-04-03	30.0000	30.0000	30.0000	30.0000	+17.188%	8	169	+19.067%
2025-03-25	26.2000	26.5500	25.6000	25.6000	-21.832%	22	161	+39.531%
2025-03-13	32.7500	32.7500	32.7500	32.7500	-0.878%	95	174	+9.069%
2025-03-12	33.0400	33.0400	33.0400	33.0400	-4.149%	20	174	+8.111%
2025-03-10	34.7700	34.7700	34.4700	34.4700	+0.848%	18	174	+3.626%
2025-03-04	34.1800	34.1800	34.1800	34.1800	+8.096%	1	156	+4.506%
2025-02-28	32.3500	32.3500	31.6200	31.6200	+4.288%	6	156	+12.966%
2025-02-27	30.3200	30.3200	30.3200	30.3200	+1.067%	95	153	+17.810%
2025-02-26	30.0000	30.0000	30.0000	30.0000	+4.712%	1	58	+19.067%
2025-02-25	28.6500	28.6500	28.6500	28.6500	+11.479%	10	47	+24.677%
2025-02-24	25.7000	25.7000	25.7000	25.7000	+12.374%	5	47	+38.988%
2025-02-20	22.9000	22.9000	22.8700	22.8700	+2.787%	45	52	+56.187%
2025-02-19	20.5300	22.2500	20.5300	22.2500	+3.009%	50	52	+60.539%
2025-02-11	21.6000	21.6000	21.6000	21.6000	-0.963%	1	2	+65.370%
2025-02-07	21.8100	21.8100	21.8100	21.8100	0.000%	2	1	+63.778%