Dark

MSTR20270617P135
MSTR Jun 17 2027 135.00 Put (MSTR270617P00135000)
option OPRA

EOD

Aug 20, 2026

45.68-4.635%(-2.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	46.4000	46.4000	45.6800	45.6800	-4.635%	2	351	0.000%
2026-08-19	48.5000	48.5000	47.9000	47.9000	-12.078%	7	353	-4.635%
2026-08-14	54.4800	54.4800	54.4800	54.4800	+3.752%	3	358	-16.153%
2026-08-11	52.5100	52.5100	52.5100	52.5100	+6.989%	2	361	-13.007%
2026-08-07	48.0000	49.0800	48.0000	49.0800	-9.613%	6	359	-6.927%
2026-08-03	54.3000	54.3000	54.3000	54.3000	-0.458%	1	360	-15.875%
2026-07-20	55.6000	55.6000	54.5500	54.5500	-1.977%	4	360	-16.260%
2026-07-15	55.6500	55.6500	55.6500	55.6500	-4.381%	2	362	-17.916%
2026-07-10	58.0000	58.2000	57.8000	58.2000	+4.770%	3	360	-21.512%
2026-07-07	55.7000	55.7000	55.5500	55.5500	-0.180%	2	358	-17.768%
2026-07-06	56.3000	56.3000	55.4500	55.6500	+0.361%	44	356	-17.916%
2026-07-02	55.1900	55.4500	55.1900	55.4500	-10.057%	7	305	-17.619%
2026-06-29	64.1700	64.1700	61.6500	61.6500	-4.537%	3	305	-25.904%
2026-06-26	64.4000	64.5800	64.4000	64.5800	+1.813%	2	304	-29.266%
2026-06-25	64.2200	64.7500	63.4300	63.4300	+7.508%	5	305	-27.984%
2026-06-24	53.2000	59.0000	53.2000	59.0000	+11.742%	44	305	-22.576%
2026-06-23	51.5200	52.8000	51.3900	52.8000	+6.430%	5	334	-13.485%
2026-06-22	47.0000	49.6500	46.5000	49.6100	-0.780%	40	334	-7.922%
2026-06-18	50.0000	50.0000	50.0000	50.0000	+13.636%	1	264	-8.640%
2026-06-17	44.0000	44.0000	44.0000	44.0000	+0.802%	34	264	+3.818%
2026-06-16	43.3000	43.6500	43.3000	43.6500	+7.380%	15	264	+4.651%
2026-06-15	41.0000	41.2000	40.6500	40.6500	-14.005%	3	264	+12.374%
2026-06-11	47.2700	47.2700	47.2700	47.2700	-3.135%	2	267	-3.364%
2026-06-10	47.6000	48.8000	47.6000	48.8000	+0.722%	4	266	-6.393%
2026-06-09	45.4000	49.4000	45.4000	48.4500	-1.744%	17	268	-5.717%
2026-06-05	49.4200	50.4200	49.3100	49.3100	+12.709%	16	267	-7.362%
2026-06-04	44.8500	45.0000	43.7000	43.7500	+1.602%	93	277	+4.411%
2026-06-03	41.3700	43.0600	41.3700	43.0600	+5.024%	21	207	+6.085%
2026-06-02	41.0000	41.0000	41.0000	41.0000	+17.580%	1	186	+11.415%
2026-06-01	35.1700	35.1700	34.8700	34.8700	+8.124%	2	186	+31.001%
2026-05-29	32.2500	32.2500	32.2500	32.2500	-7.194%	1	186	+41.643%
2026-05-28	35.2500	35.4100	34.7500	34.7500	+6.367%	4	186	+31.453%
2026-05-27	32.6700	32.6700	32.6700	32.6700	+5.523%	20	184	+39.822%
2026-05-26	30.5000	30.9600	30.5000	30.9600	+1.508%	2	184	+47.545%
2026-05-22	30.5000	30.5000	30.5000	30.5000	+0.993%	1	185	+49.770%
2026-05-20	30.2000	30.2000	30.2000	30.2000	-2.894%	1	184	+51.258%
2026-05-19	31.1000	31.1000	31.1000	31.1000	-0.321%	1	171	+46.881%
2026-05-18	31.1800	31.5500	31.1800	31.2000	+12.150%	24	171	+46.410%
2026-05-13	27.8200	27.8200	27.8200	27.8200	+6.795%	1	171	+64.198%
2026-05-11	26.9200	26.9200	26.0500	26.0500	-7.788%	2	170	+75.355%
2026-05-05	28.2500	28.2500	28.2500	28.2500	+0.071%	1	170	+61.699%
2026-05-04	28.2300	28.2300	28.2300	28.2300	-2.318%	1	171	+61.814%
2026-05-01	29.7700	29.7700	28.7700	28.9000	-13.988%	3	171	+58.062%
2026-04-29	33.2700	33.6000	33.2700	33.6000	+3.353%	2	171	+35.952%
2026-04-28	32.5100	32.5100	32.5100	32.5100	+3.206%	1	170	+40.511%
2026-04-27	31.5000	31.5000	31.5000	31.5000	+5.989%	1	171	+45.016%
2026-04-22	29.7500	29.7500	29.2000	29.7200	-4.957%	25	177	+53.701%
2026-04-21	31.2700	31.2700	31.2700	31.2700	-2.767%	5	161	+46.083%
2026-04-20	32.2800	32.7000	31.7500	32.1600	+0.942%	11	161	+42.040%
2026-04-17	33.5800	33.5800	31.8600	31.8600	-18.412%	7	154	+43.377%
2026-04-14	39.0500	39.0500	39.0500	39.0500	-6.467%	5	154	+16.978%
2026-04-13	41.7500	41.7500	41.7500	41.7500	+0.120%	3	154	+9.413%
2026-04-10	42.0000	42.0500	41.7000	41.7000	-1.232%	17	154	+9.544%
2026-04-09	42.0500	42.2500	42.0500	42.2200	-4.371%	5	146	+8.195%
2026-04-06	44.0000	44.1500	43.9500	44.1500	-3.328%	29	142	+3.465%
2026-04-01	45.6700	45.6700	45.6700	45.6700	+9.969%	10	114	+0.022%
2026-03-24	37.1700	41.5300	37.1700	41.5300	-2.922%	2	114	+9.993%
2026-03-20	42.7800	42.7800	42.7800	42.7800	-1.700%	1	114	+6.779%
2026-03-11	43.5200	43.5200	43.5200	43.5200	+2.112%	3	114	+4.963%
2026-03-10	43.2000	43.2000	42.6200	42.6200	-6.227%	2	111	+7.180%
2026-03-09	44.6000	45.4500	44.6000	45.4500	-0.547%	3	110	+0.506%
2026-03-06	45.9000	45.9000	45.7000	45.7000	+6.205%	4	109	-0.044%
2026-03-05	43.0300	43.0300	43.0300	43.0300	-7.462%	2	109	+6.158%
2026-03-03	46.2800	46.5000	46.2400	46.5000	+2.558%	13	109	-1.763%
2026-03-02	45.5100	45.5100	45.3400	45.3400	-4.245%	2	98	+0.750%
2026-02-25	47.3500	47.3500	47.3500	47.3500	-4.709%	3	101	-3.527%
2026-02-23	49.6900	49.6900	49.6900	49.6900	-0.580%	3	101	-8.070%
2026-02-19	49.9800	49.9800	49.9800	49.9800	+1.420%	1	101	-8.603%
2026-02-17	50.0000	50.0000	49.2800	49.2800	-1.833%	6	101	-7.305%
2026-02-11	50.2000	50.2000	50.2000	50.2000	+6.582%	1	101	-9.004%
2026-02-10	47.9000	47.9000	47.1000	47.1000	-5.611%	2	101	-3.015%
2026-02-09	50.1500	50.1500	49.9000	49.9000	+1.837%	2	101	-8.457%
2026-02-06	49.0000	49.0000	49.0000	49.0000	-16.949%	5	101	-6.776%
2026-02-05	57.3200	59.0000	57.3200	59.0000	+15.936%	25	100	-22.576%
2026-02-04	50.6700	50.8900	50.6700	50.8900	+5.581%	6	107	-10.238%
2026-02-03	44.2500	48.2000	44.2500	48.2000	+16.145%	5	101	-5.228%
2026-02-02	41.5000	41.5000	41.5000	41.5000	+0.509%	3	101	+10.072%
2026-01-30	41.2900	41.2900	41.2900	41.2900	-2.893%	4	101	+10.632%
2026-01-29	42.5600	42.5600	42.5200	42.5200	+14.424%	2	105	+7.432%
2026-01-27	37.1600	37.1600	37.1600	37.1600	+1.198%	1	103	+22.928%
2026-01-23	36.7200	36.7200	36.7200	36.7200	-2.132%	2	104	+24.401%
2026-01-20	37.5200	37.5200	37.5200	37.5200	+4.658%	1	106	+21.748%
2026-01-15	35.8500	35.8500	35.8500	35.8500	+0.759%	1	105	+27.420%
2026-01-13	35.5800	35.5800	35.5800	35.5800	-4.406%	4	106	+28.387%
2026-01-07	37.2200	37.2200	37.2200	37.2200	-2.693%	2	103	+22.730%
2025-12-22	38.2500	38.2500	38.2500	38.2500	-6.433%	1	100	+19.425%
2025-12-18	40.8800	40.8800	40.8800	40.8800	-3.698%	15	100	+11.742%
2025-12-01	39.9800	42.4500	39.9300	42.4500	+6.125%	12	98	+7.609%
2025-11-21	40.0000	40.2000	40.0000	40.0000	+8.548%	10	97	+14.200%
2025-11-19	35.1200	36.8500	35.1200	36.8500	+33.563%	61	93	+23.962%
2025-11-07	27.5400	27.6000	27.5400	27.5900	+88.328%	32	38	+65.567%
2025-08-13	14.6500	14.6500	14.6500	14.6500	-5.606%	2	23	+211.809%
2025-08-11	15.6400	15.6400	15.5200	15.5200	-56.380%	2	23	+194.330%
2025-04-03	34.8600	35.5800	34.8600	35.5800	-1.631%	4	23	+28.387%
2025-03-06	36.1700	36.1700	36.1700	36.1700	+1.887%	1	22	+26.293%
2025-02-26	35.5000	35.5000	35.5000	35.5000	+0.510%	1	22	+28.676%
2025-02-25	35.4700	35.5500	35.3200	35.3200	+13.569%	46	45	+29.332%
2025-02-24	29.5000	31.1000	29.5000	31.1000	0.000%	45	45	+46.881%