Dark

MSTR20270617P125
MSTR Jun 17 2027 125.00 Put (MSTR270617P00125000)
option OPRA

EOD

Aug 20, 2026

38.11-11.864%(-5.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.1100	38.1100	38.1100	38.1100	-11.864%	1	1,309	0.000%
2026-08-19	43.2400	43.2400	43.2400	43.2400	-1.301%	1	1,310	-11.864%
2026-08-17	43.8100	43.8100	43.8100	43.8100	-2.210%	1	1,309	-13.011%
2026-08-10	44.8000	44.8000	44.8000	44.8000	-0.489%	1	1,309	-14.933%
2026-08-06	45.0200	45.0200	45.0200	45.0200	-2.152%	20	1,309	-15.349%
2026-08-04	46.1800	46.4700	46.0100	46.0100	-6.293%	67	1,319	-17.170%
2026-07-31	48.0000	49.1000	48.0000	49.1000	+5.365%	2	1,323	-22.383%
2026-07-30	46.6000	46.6000	46.6000	46.6000	+0.107%	2	1,324	-18.219%
2026-07-29	46.5500	46.5500	46.5500	46.5500	-4.825%	15	1,322	-18.131%
2026-07-23	48.9100	48.9100	48.9100	48.9100	+6.558%	1	1,322	-22.081%
2026-07-21	45.5900	45.9500	45.5900	45.9000	-3.062%	26	1,323	-16.972%
2026-07-20	48.8700	48.8700	47.3500	47.3500	-8.147%	2	1,307	-19.514%
2026-07-17	51.1300	51.5500	51.1300	51.5500	+3.452%	500	1,308	-26.072%
2026-07-16	49.8300	49.8300	49.8300	49.8300	-2.941%	1	1,005	-23.520%
2026-07-13	51.3400	51.3400	51.3400	51.3400	+2.169%	1	1,005	-25.769%
2026-07-10	50.2500	50.2500	50.2500	50.2500	-1.180%	1	1,005	-24.159%
2026-07-09	50.8500	50.8500	50.8500	50.8500	-2.772%	3	1,005	-25.054%
2026-07-08	52.4500	52.4500	52.3000	52.3000	+5.231%	2	1,002	-27.132%
2026-07-07	48.4000	49.7000	48.4000	49.7000	+1.325%	2	1,002	-23.320%
2026-07-06	49.0500	49.0500	49.0500	49.0500	-0.709%	4	1,001	-22.304%
2026-07-02	49.4000	49.4000	49.4000	49.4000	-3.099%	1	1,001	-22.854%
2026-07-01	51.2000	51.2000	50.9800	50.9800	-7.729%	2	1,001	-25.245%
2026-06-30	55.2500	55.2500	55.2500	55.2500	+8.867%	5	1,000	-31.023%
2026-06-29	50.7500	50.7500	50.7500	50.7500	-9.778%	5	997	-24.906%
2026-06-25	55.3500	56.2500	55.3500	56.2500	+17.041%	2	997	-32.249%
2026-06-24	47.2800	48.0600	47.2800	48.0600	+6.163%	3	997	-20.703%
2026-06-23	43.0000	45.2700	43.0000	45.2700	+4.309%	10	996	-15.816%
2026-06-18	43.1000	43.4000	43.1000	43.4000	+14.633%	8	983	-12.189%
2026-06-17	37.8600	37.8600	37.8600	37.8600	+2.602%	5	983	+0.660%
2026-06-16	36.9000	36.9000	36.9000	36.9000	-3.655%	29	983	+3.279%
2026-06-12	37.9000	38.7500	37.9000	38.3000	-8.483%	14	962	-0.496%
2026-06-11	41.8500	41.8500	41.8500	41.8500	+2.073%	15	968	-8.937%
2026-06-09	41.0000	41.0000	41.0000	41.0000	+6.632%	2	977	-7.049%
2026-06-08	38.4500	38.4500	38.4500	38.4500	-12.215%	2	979	-0.884%
2026-06-05	41.5500	43.8000	41.5500	43.8000	+15.842%	99	979	-12.991%
2026-06-04	38.6800	38.7300	37.7800	37.8100	-2.677%	40	949	+0.793%
2026-06-03	37.2000	39.0000	37.0200	38.8500	+10.873%	18	935	-1.905%
2026-06-02	37.0400	37.0400	35.0400	35.0400	+28.352%	2	933	+8.761%
2026-05-29	27.3000	27.3000	27.3000	27.3000	-2.500%	1	933	+39.597%
2026-05-27	27.3500	28.0000	27.3500	28.0000	+6.911%	158	933	+36.107%
2026-05-22	26.2900	26.4900	26.1900	26.1900	+2.065%	3	1,069	+45.514%
2026-05-20	25.6600	25.6600	25.6600	25.6600	-1.497%	2	1,070	+48.519%
2026-05-19	26.3900	26.3900	26.0500	26.0500	-0.115%	3	1,071	+46.296%
2026-05-18	25.9000	26.6500	25.7000	26.0800	+4.950%	18	1,071	+46.127%
2026-05-15	24.6500	24.8500	24.6500	24.8500	+8.043%	2	1,071	+53.360%
2026-05-14	23.0000	23.0000	23.0000	23.0000	-2.872%	1	1,069	+65.696%
2026-05-13	23.6800	23.6800	23.6800	23.6800	+3.361%	1	1,068	+60.938%
2026-05-12	22.9100	22.9100	22.9100	22.9100	+0.748%	1	1,068	+66.347%
2026-05-08	23.7000	23.7000	22.7400	22.7400	-2.236%	2	1,068	+67.590%
2026-05-06	23.2600	23.2600	23.2600	23.2600	-3.884%	1	1,068	+63.844%
2026-05-04	24.2300	24.2300	24.1500	24.2000	-15.414%	3	1,068	+57.479%
2026-04-29	28.6100	28.6100	28.6100	28.6100	+3.285%	2	1,067	+33.205%
2026-04-28	27.8000	27.8000	27.7000	27.7000	+3.435%	24	1,065	+37.581%
2026-04-27	26.7400	26.7800	26.7000	26.7800	+6.906%	24	1,054	+42.308%
2026-04-23	25.0400	25.1000	25.0400	25.0500	-2.415%	4	1,054	+52.136%
2026-04-22	25.4500	25.6700	25.4500	25.6700	-5.625%	22	1,054	+48.461%
2026-04-21	26.7000	27.2000	26.7000	27.2000	-2.229%	34	1,054	+40.110%
2026-04-17	27.4500	27.8200	26.5500	27.8200	-14.136%	11	1,054	+36.988%
2026-04-16	32.4000	32.4000	32.4000	32.4000	-2.292%	1	1,054	+17.623%
2026-04-14	32.6000	33.1600	32.4700	33.1600	-7.632%	47	1,055	+14.928%
2026-04-13	35.7500	35.9000	35.7500	35.9000	-0.416%	9	1,055	+6.156%
2026-04-10	36.0500	36.0500	36.0500	36.0500	+0.980%	10	1,054	+5.714%
2026-04-09	35.8000	35.8000	35.7000	35.7000	-3.121%	2	1,054	+6.751%
2026-04-08	36.9000	36.9000	36.8500	36.8500	-2.616%	37	1,054	+3.419%
2026-04-06	38.1000	38.1000	37.8400	37.8400	-8.841%	13	1,048	+0.714%
2026-04-02	41.5100	41.5100	41.5100	41.5100	+0.655%	2	1,048	-8.191%
2026-03-31	41.3600	41.3600	41.1100	41.2400	+2.206%	3	1,048	-7.590%
2026-03-30	40.3500	40.3500	40.3500	40.3500	+1.509%	4	1,048	-5.551%
2026-03-27	39.7500	39.7500	39.7500	39.7500	+13.345%	1	1,048	-4.126%
2026-03-25	35.0700	35.0700	35.0700	35.0700	-2.448%	10	1,048	+8.668%
2026-03-24	35.6500	35.9500	35.6500	35.9500	-1.830%	6	1,058	+6.008%
2026-03-23	36.6200	36.6200	36.6200	36.6200	+10.970%	2	1,058	+4.069%
2026-03-17	33.0000	33.0000	33.0000	33.0000	-4.209%	1	1,056	+15.485%
2026-03-16	34.6500	34.6500	34.4500	34.4500	-3.663%	2	1,056	+10.624%
2026-03-13	35.2500	36.5800	35.2500	35.7600	-9.834%	47	1,055	+6.572%
2026-03-06	39.1600	39.6600	39.1600	39.6600	+7.421%	2	1,055	-3.908%
2026-03-05	36.9900	36.9900	36.9200	36.9200	+1.764%	2	1,055	+3.223%
2026-03-04	38.1000	38.1000	36.1500	36.2800	-13.164%	8	1,055	+5.044%
2026-02-27	42.2600	42.2600	41.7800	41.7800	+1.902%	3	1,054	-8.784%
2026-02-26	40.5000	41.0000	40.5000	41.0000	-7.554%	2	1,053	-7.049%
2026-02-24	44.3500	44.3500	44.3500	44.3500	+1.140%	2	1,054	-14.070%
2026-02-23	43.8500	43.8500	43.8500	43.8500	+6.951%	1	1,056	-13.090%
2026-02-20	41.2000	41.2000	41.0000	41.0000	-6.818%	2	1,055	-7.049%
2026-02-19	44.8000	44.8000	44.0000	44.0000	+3.214%	2	1,055	-13.386%
2026-02-18	42.6800	42.6800	42.6300	42.6300	-3.180%	2	1,055	-10.603%
2026-02-17	44.0300	44.0300	44.0300	44.0300	+5.209%	2	1,055	-13.445%
2026-02-13	41.8800	41.8800	41.8500	41.8500	+0.722%	2	1,053	-8.937%
2026-02-10	41.5500	41.5500	41.5500	41.5500	+1.938%	2	1,053	-8.279%
2026-02-09	40.7600	40.7900	40.7600	40.7600	-22.362%	100	1,053	-6.501%
2026-02-05	45.6800	52.5000	45.6800	52.5000	+20.968%	8	1,153	-27.410%
2026-02-04	42.3700	43.4000	42.3700	43.4000	+13.316%	101	1,153	-12.189%
2026-02-03	38.2500	38.3000	38.2500	38.3000	+5.220%	7	1,053	-0.496%
2026-01-29	36.4000	36.4000	36.4000	36.4000	+13.714%	3	1,053	+4.698%
2026-01-27	31.9900	32.0100	31.9900	32.0100	-1.051%	2	1,053	+19.057%
2026-01-22	32.2500	32.3500	32.2500	32.3500	-1.910%	2	1,053	+17.805%
2026-01-20	33.0000	33.0000	32.9800	32.9800	+9.386%	2	1,053	+15.555%
2026-01-15	31.0000	31.0000	30.1500	30.1500	+3.966%	3	1,054	+26.401%
2026-01-14	30.0000	30.0000	29.0000	29.0000	-8.633%	2	1,054	+31.414%
2026-01-13	31.6700	31.7400	31.6700	31.7400	-7.464%	2	1,053	+20.069%
2026-01-09	34.3000	34.3000	34.3000	34.3000	+6.357%	1	1,053	+11.108%
2026-01-08	32.2500	32.2500	32.2500	32.2500	+1.097%	1	1,053	+18.171%
2026-01-07	31.9000	31.9000	31.9000	31.9000	-7.830%	1	1,053	+19.467%
2026-01-02	34.6100	34.6100	34.6100	34.6100	+0.319%	1	1,054	+10.113%
2025-12-30	34.5000	34.5000	34.5000	34.5000	-1.429%	1	1,054	+10.464%
2025-12-26	35.0000	35.0000	35.0000	35.0000	-0.850%	10	1,054	+8.886%
2025-12-15	35.3000	35.3000	35.3000	35.3000	+11.006%	1	1,054	+7.960%
2025-12-10	31.8000	31.8000	31.8000	31.8000	-14.631%	1	1,054	+19.843%
2025-12-01	37.1100	37.2500	37.1100	37.2500	+7.380%	5	1,054	+2.309%
2025-11-26	34.6900	34.6900	34.6900	34.6900	-2.447%	1	1,053	+9.859%
2025-11-21	35.5600	35.5600	35.5600	35.5600	+7.432%	7	1,053	+7.171%
2025-11-20	30.7500	34.0500	30.7500	33.1000	+1.565%	4	1,053	+15.136%
2025-11-19	30.4500	32.5900	30.4500	32.5900	+22.565%	114	1,052	+16.938%
2025-11-18	28.3200	28.3200	26.5900	26.5900	-5.036%	2	1,099	+43.325%
2025-11-14	28.2000	28.8500	27.9000	28.0000	+39.303%	30	1,097	+36.107%
2025-11-04	19.9200	20.1000	19.9200	20.1000	+0.500%	14	1,085	+89.602%
2025-10-30	20.0000	20.0000	20.0000	20.0000	+12.676%	1	1,094	+90.550%
2025-10-22	17.6700	17.7500	17.6700	17.7500	+6.607%	2	1,093	+114.704%
2025-10-21	16.7000	16.7000	16.6500	16.6500	-10.243%	52	1,091	+128.889%
2025-10-17	18.6700	18.7000	18.5000	18.5500	+14.154%	75	1,105	+105.445%
2025-10-15	16.2500	16.2500	16.2500	16.2500	+24.046%	1	1,171	+134.523%
2025-10-03	13.1000	13.1000	13.1000	13.1000	-7.746%	1	1,171	+190.916%
2025-08-22	14.2000	14.2000	14.2000	14.2000	+8.480%	54	1,171	+168.380%
2025-08-13	13.0900	13.0900	13.0900	13.0900	-7.817%	2	1,205	+191.138%
2025-08-07	14.2000	14.2000	14.2000	14.2000	+5.576%	1	1,203	+168.380%
2025-07-29	13.4500	13.4500	13.4500	13.4500	-29.024%	30	1,203	+183.346%
2025-06-10	19.0000	19.0000	18.9500	18.9500	-5.060%	11	1,219	+101.108%
2025-06-06	19.9600	19.9600	19.9600	19.9600	-11.091%	2	1,218	+90.932%
2025-05-16	22.4500	22.4500	22.4500	22.4500	-4.671%	14	1,218	+69.755%
2025-05-15	23.5500	23.5500	23.5500	23.5500	-0.296%	5	1,213	+61.826%
2025-05-14	23.8000	24.0500	23.4500	23.6200	-5.709%	31	1,211	+61.346%
2025-05-13	25.4500	25.5500	25.0000	25.0500	-2.718%	13	1,222	+52.136%
2025-05-12	25.5500	25.7500	25.5000	25.7500	-1.530%	25	1,229	+48.000%
2025-05-09	25.9000	26.1500	25.7000	26.1500	-3.506%	26	1,236	+45.736%
2025-05-07	26.9500	27.1000	26.9500	27.1000	-1.275%	12	1,242	+40.627%
2025-05-06	27.3000	27.4500	27.3000	27.4500	-3.175%	4	1,246	+38.834%
2025-04-29	28.5000	28.9600	28.3500	28.3500	-3.571%	122	1,250	+34.427%
2025-04-25	29.4200	29.4200	29.4000	29.4000	-4.854%	68	1,293	+29.626%
2025-04-23	30.9300	31.0000	30.5300	30.9000	-2.524%	1,235	1,327	+23.333%
2025-04-22	32.3000	32.3000	31.4000	31.7000	+4.967%	128	1,566	+20.221%
2025-03-28	30.3500	30.3500	30.2000	30.2000	+6.714%	4	1,650	+26.192%
2025-03-27	28.7000	28.7000	28.1000	28.3000	-15.015%	12	1,649	+34.664%
2025-03-18	33.3000	33.3000	33.3000	33.3000	+3.256%	1	1,649	+14.444%
2025-03-05	31.8000	32.2500	31.8000	32.2500	-3.153%	46	1,649	+18.171%
2025-03-04	35.4500	35.4500	32.4000	33.3000	-6.329%	166	1,603	+14.444%
2025-03-03	32.7500	35.5500	32.7500	35.5500	+2.597%	295	1,438	+7.201%
2025-02-28	34.6500	34.6500	34.6500	34.6500	+5.640%	2	1,163	+9.986%
2025-02-26	30.4000	32.8000	30.4000	32.8000	+5.263%	1,165	1,163	+16.189%
2025-02-25	31.1600	31.1600	31.1600	31.1600	+13.931%	5	45	+22.304%
2025-02-24	27.3500	27.3500	27.3500	27.3500	+3.795%	5	45	+39.342%
2025-02-21	25.1700	26.4000	25.1700	26.3500	+7.683%	92	45	+44.630%
2025-02-20	24.5000	24.5000	24.4700	24.4700	0.000%	45	45	+55.742%