Dark

MSTR20270617P130
MSTR Jun 17 2027 130.00 Put (MSTR270617P00130000)
option OPRA

EOD

Aug 20, 2026

41.48-13.673%(-6.57)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	41.5000	41.5000	41.4800	41.4800	-13.673%	20	346	0.000%
2026-08-17	48.2000	48.2000	48.0500	48.0500	-2.929%	3	366	-13.673%
2026-08-14	49.5000	49.5000	49.5000	49.5000	+3.665%	1	367	-16.202%
2026-08-13	47.1000	47.7500	47.1000	47.7500	-2.091%	21	366	-13.131%
2026-08-12	48.7700	48.7700	48.7700	48.7700	+1.204%	1	345	-14.948%
2026-08-10	48.1900	48.1900	48.1900	48.1900	-1.613%	1	344	-13.924%
2026-08-06	48.9800	48.9800	48.9800	48.9800	-2.586%	1	345	-15.312%
2026-08-03	50.2800	50.2800	50.2800	50.2800	+0.782%	5	344	-17.502%
2026-07-29	50.2000	50.2000	49.6000	49.8900	-6.835%	55	345	-16.857%
2026-07-28	53.5500	53.5500	53.5500	53.5500	+6.377%	1	344	-22.540%
2026-07-27	50.7500	50.7500	50.3400	50.3400	-2.157%	31	345	-17.600%
2026-07-20	51.4500	51.4500	51.4500	51.4500	-3.289%	2	344	-19.378%
2026-07-16	53.3000	53.3000	53.2000	53.2000	+1.721%	3	342	-22.030%
2026-07-15	51.4500	52.3000	51.4500	52.3000	-3.683%	5	343	-20.688%
2026-07-10	52.3700	54.3000	52.3700	54.3000	-1.719%	4	340	-23.610%
2026-07-08	55.2500	55.2500	55.2500	55.2500	+5.944%	1	336	-24.923%
2026-07-07	52.0500	52.1500	52.0500	52.1500	+0.385%	7	335	-20.460%
2026-07-06	51.2500	52.1500	51.2500	51.9500	-0.707%	4	328	-20.154%
2026-07-02	52.3200	52.3200	52.3200	52.3200	-8.049%	10	334	-20.719%
2026-07-01	56.8000	56.9000	56.8000	56.9000	-5.167%	2	334	-27.100%
2026-06-30	60.8000	60.8000	60.0000	60.0000	+3.591%	2	334	-30.867%
2026-06-29	58.0100	58.0100	57.9200	57.9200	-8.267%	2	334	-28.384%
2026-06-26	62.1800	63.1400	60.0000	63.1400	+4.277%	13	334	-34.305%
2026-06-25	59.0000	60.6200	59.0000	60.5500	+10.533%	29	333	-31.495%
2026-06-24	51.0000	54.7800	51.0000	54.7800	+16.802%	17	314	-24.279%
2026-06-22	42.4000	46.9000	42.4000	46.9000	+13.422%	10	315	-11.557%
2026-06-17	41.2000	41.3500	41.0900	41.3500	+2.351%	35	280	+0.314%
2026-06-16	40.4000	40.4000	40.4000	40.4000	+5.649%	11	280	+2.673%
2026-06-15	38.2300	38.2400	37.5500	38.2400	-4.994%	37	269	+8.473%
2026-06-12	40.7700	40.7700	40.2500	40.2500	-5.649%	10	232	+3.056%
2026-06-11	45.0100	45.0100	42.6600	42.6600	-4.027%	4	230	-2.766%
2026-06-10	44.4500	44.4500	44.4500	44.4500	-1.112%	1	231	-6.682%
2026-06-09	44.9500	44.9500	44.9500	44.9500	+8.549%	28	230	-7.720%
2026-06-08	41.7000	41.7000	41.4100	41.4100	-7.978%	4	202	+0.169%
2026-06-05	44.8500	46.6900	44.8500	45.0000	+10.674%	41	201	-7.822%
2026-06-04	41.7300	41.7300	40.5200	40.6600	-1.359%	106	199	+2.017%
2026-06-03	39.0000	41.2200	38.5000	41.2200	+6.210%	31	146	+0.631%
2026-06-02	37.2000	38.8100	37.2000	38.8100	+18.685%	25	163	+6.880%
2026-06-01	32.7600	33.0000	32.7000	32.7000	+4.673%	3	143	+26.850%
2026-05-29	31.2400	31.2400	31.2400	31.2400	+3.856%	1	142	+32.778%
2026-05-27	30.0000	30.1000	29.9500	30.0800	+6.177%	36	141	+37.899%
2026-05-18	28.1500	29.1500	27.9500	28.3300	+6.704%	18	170	+46.417%
2026-05-15	26.5200	26.5500	26.5200	26.5500	+3.914%	2	170	+56.234%
2026-05-13	25.5500	25.5500	25.5500	25.5500	+1.389%	1	169	+62.348%
2026-05-12	24.3600	25.2000	24.3600	25.2000	+5.660%	5	170	+64.603%
2026-05-11	24.7000	24.7000	23.8500	23.8500	-8.726%	6	170	+73.920%
2026-05-07	25.3300	26.1300	25.3300	26.1300	-4.565%	4	177	+58.745%
2026-05-01	27.3800	27.3800	27.3800	27.3800	-8.825%	1	173	+51.497%
2026-04-28	30.0300	30.0300	30.0300	30.0300	+7.712%	1	173	+38.129%
2026-04-22	27.3600	28.0000	27.3600	27.8800	-5.651%	18	174	+48.780%
2026-04-21	28.9300	29.5500	28.9300	29.5500	+0.169%	6	163	+40.372%
2026-04-20	29.5000	29.5000	29.5000	29.5000	-1.470%	1	163	+40.610%
2026-04-17	29.2100	29.9400	29.1700	29.9400	-14.677%	6	162	+38.544%
2026-04-14	35.4000	35.4000	34.2500	35.0900	-8.975%	16	156	+18.210%
2026-04-13	38.5500	38.5500	38.5500	38.5500	-1.908%	1	142	+7.601%
2026-04-10	39.0500	39.3000	39.0500	39.3000	+1.893%	6	141	+5.547%
2026-04-09	39.1500	39.1500	38.5700	38.5700	-3.695%	3	136	+7.545%
2026-04-08	38.3700	40.0500	38.3700	40.0500	-5.542%	19	134	+3.571%
2026-04-07	41.2500	42.4000	41.2500	42.4000	+3.667%	2	116	-2.170%
2026-04-06	40.8700	40.9000	40.8700	40.9000	-4.994%	29	117	+1.418%
2026-04-01	43.1300	43.1300	42.9300	43.0500	+2.500%	100	116	-3.647%
2026-03-30	42.0000	42.0000	42.0000	42.0000	0.000%	1	114	-1.238%
2026-03-27	41.0800	42.0400	41.0800	42.0000	+8.080%	8	115	-1.238%
2026-03-26	38.8600	38.8600	38.8600	38.8600	+4.462%	1	113	+6.742%
2026-03-25	36.9500	37.2000	36.9500	37.2000	-1.064%	2	114	+11.505%
2026-03-18	37.6000	37.6000	37.6000	37.6000	+5.028%	1	114	+10.319%
2026-03-17	36.4500	36.4500	35.8000	35.8000	-3.243%	2	114	+15.866%
2026-03-16	37.1500	37.1500	37.0000	37.0000	-8.665%	2	115	+12.108%
2026-03-12	40.5100	40.5100	40.5100	40.5100	-0.295%	2	115	+2.394%
2026-03-11	40.6300	40.6300	40.6300	40.6300	+2.861%	1	115	+2.092%
2026-03-10	39.5000	39.5000	39.5000	39.5000	-5.208%	1	115	+5.013%
2026-03-09	41.6700	41.6700	41.6700	41.6700	-2.229%	1	116	-0.456%
2026-03-06	42.7100	42.7100	42.6200	42.6200	+4.461%	14	115	-2.675%
2026-03-05	40.8000	40.8000	40.8000	40.8000	+7.538%	2	108	+1.667%
2026-03-04	38.7200	38.7200	37.9400	37.9400	-14.066%	2	108	+9.331%
2026-02-26	43.8500	44.1500	43.8500	44.1500	-5.156%	3	106	-6.048%
2026-02-23	47.3500	47.3500	46.5500	46.5500	+3.421%	2	107	-10.892%
2026-02-13	46.6500	46.6500	45.0100	45.0100	-8.646%	6	104	-7.843%
2026-02-12	49.2700	49.2700	49.2700	49.2700	+11.094%	4	104	-15.811%
2026-02-10	44.3500	44.3500	44.3500	44.3500	+1.140%	1	104	-6.471%
2026-02-09	43.6000	44.3500	43.6000	43.8500	-4.881%	3	104	-5.405%
2026-02-06	51.1700	51.1700	46.1000	46.1000	-16.757%	7	105	-10.022%
2026-02-05	48.8500	55.3800	48.8500	55.3800	+20.812%	9	104	-25.099%
2026-02-04	45.0400	48.5500	45.0400	45.8400	+5.915%	26	103	-9.511%
2026-02-03	40.7500	44.7800	40.7500	43.2800	+10.268%	50	118	-4.159%
2026-02-02	38.5300	39.2500	38.5300	39.2500	+0.255%	8	114	+5.682%
2026-01-29	37.3000	39.7500	37.3000	39.1500	+19.542%	131	106	+5.951%
2026-01-14	30.9700	32.7500	30.9700	32.7500	-8.749%	9	61	+26.656%
2026-01-07	35.8900	35.8900	35.8900	35.8900	+2.397%	2	61	+15.575%
2025-12-11	35.0500	35.0500	35.0500	35.0500	+2.366%	12	61	+18.345%
2025-12-10	34.2400	34.2400	34.2400	34.2400	-10.996%	8	49	+21.145%
2025-11-21	38.3000	38.9000	38.3000	38.4700	+6.565%	5	45	+7.824%
2025-11-20	36.1000	36.1000	36.1000	36.1000	+10.940%	17	46	+14.903%
2025-11-19	32.5400	32.5400	32.5400	32.5400	+6.166%	2	29	+27.474%
2025-11-17	30.6000	30.6500	30.6000	30.6500	+14.794%	4	31	+35.334%
2025-11-13	26.7000	26.7000	26.7000	26.7000	+1.637%	2	31	+55.356%
2025-11-12	26.2700	26.2700	26.2700	26.2700	+1.980%	1	30	+57.899%
2025-11-07	26.0000	26.0000	25.7000	25.7600	+12.883%	41	29	+61.025%
2025-11-06	22.8100	22.8200	22.8100	22.8200	+6.387%	2	46	+81.770%
2025-11-04	21.4500	21.4500	21.4500	21.4500	+10.567%	2	47	+93.380%
2025-10-31	19.4000	19.4000	19.4000	19.4000	+14.118%	1	45	+113.814%
2025-10-27	17.3000	17.3000	17.0000	17.0000	-9.526%	26	26	+144.000%
2025-10-16	18.7900	18.7900	18.7900	18.7900	+28.787%	2	26	+120.756%
2025-09-23	14.7400	14.7400	14.5900	14.5900	+3.475%	2	26	+184.304%
2025-09-18	14.1000	14.1000	14.1000	14.1000	-7.237%	2	27	+194.184%
2025-09-16	15.2000	15.2000	15.2000	15.2000	-1.682%	1	27	+172.895%
2025-09-15	15.8000	15.8000	15.4600	15.4600	-0.194%	5	28	+168.305%
2025-09-11	15.4900	15.4900	15.4900	15.4900	-22.935%	2	25	+167.786%
2025-06-18	20.1500	20.1500	20.1000	20.1000	-3.828%	2	24	+106.368%
2025-06-03	21.2200	21.2200	20.9000	20.9000	-32.581%	3	24	+98.469%
2025-04-29	31.0000	31.0000	31.0000	31.0000	-12.057%	2	24	+33.806%
2025-04-21	34.3300	35.2500	34.3300	35.2500	-18.384%	2	26	+17.674%
2025-04-09	43.1200	43.1900	43.1200	43.1900	+40.136%	2	27	-3.959%
2025-03-24	30.8200	30.8200	30.8200	30.8200	-6.747%	1	25	+34.588%
2025-03-21	33.0500	33.0500	33.0500	33.0500	-0.840%	4	25	+25.507%
2025-03-20	33.3300	33.3300	33.3300	33.3300	-4.907%	2	25	+24.452%
2025-03-18	35.0500	35.0500	35.0500	35.0500	+0.805%	1	26	+18.345%
2025-03-17	34.7200	34.7700	34.7200	34.7700	-6.658%	4	26	+19.298%
2025-03-12	37.7000	37.7300	37.2500	37.2500	-1.819%	4	28	+11.356%
2025-03-11	37.9400	37.9400	37.9400	37.9400	-4.289%	5	28	+9.331%
2025-03-10	39.7000	39.7000	39.6400	39.6400	+20.854%	2	31	+4.642%
2025-03-05	32.8000	32.8000	32.8000	32.8000	-13.296%	4	30	+26.463%
2025-03-04	37.8300	37.8300	37.8300	37.8300	+2.105%	1	26	+9.648%
2025-02-28	37.0500	37.0500	37.0500	37.0500	+10.268%	4	26	+11.957%
2025-02-27	33.6000	33.6000	33.6000	33.6000	+1.022%	1	24	+23.452%
2025-02-26	32.5500	33.2600	32.5500	33.2600	+0.302%	2	25	+24.714%
2025-02-25	30.5000	33.1600	30.5000	33.1600	+13.562%	6	22	+25.090%
2025-02-24	27.7000	29.2000	27.7000	29.2000	+4.100%	45	22	+42.055%
2025-02-21	26.7700	28.1500	26.7700	28.0500	+5.056%	92	47	+47.879%
2025-02-06	26.8000	26.8000	26.7000	26.7000	0.000%	2	1	+55.356%