Dark

MSTR20270617P145
MSTR Jun 17 2027 145.00 Put (MSTR270617P00145000)
option OPRA

EOD

Aug 20, 2026

52.96-7.944%(-4.57)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	53.1500	53.6000	52.9600	52.9600	-7.944%	74	617	0.000%
2026-08-19	57.5300	57.5300	57.5300	57.5300	-2.919%	10	590	-7.944%
2026-08-18	59.2600	59.2600	59.2600	59.2600	-2.485%	1	590	-10.631%
2026-08-17	60.7700	60.7700	60.7700	60.7700	+1.537%	1	590	-12.852%
2026-08-11	59.8500	59.8500	59.8500	59.8500	+0.067%	2	589	-11.512%
2026-08-10	59.8100	59.8100	59.8100	59.8100	+5.299%	2	587	-11.453%
2026-08-07	56.8000	56.8000	56.8000	56.8000	-7.777%	1	587	-6.761%
2026-07-27	61.5900	61.5900	61.5900	61.5900	-5.609%	10	587	-14.012%
2026-07-24	64.6900	65.2500	64.6900	65.2500	+1.683%	3	587	-18.835%
2026-07-14	64.1700	64.1700	64.1700	64.1700	-0.125%	1	587	-17.469%
2026-07-07	63.1000	64.3000	63.1000	64.2500	+1.501%	19	587	-17.572%
2026-07-06	63.9000	63.9500	62.3000	63.3000	-3.580%	34	587	-16.335%
2026-07-01	66.0000	66.0000	65.6500	65.6500	-11.284%	11	583	-19.330%
2026-06-26	74.0000	74.0000	74.0000	74.0000	+5.383%	1	583	-28.432%
2026-06-25	70.3700	70.3700	70.2200	70.2200	+17.444%	4	583	-24.580%
2026-06-23	59.7900	59.7900	59.7900	59.7900	+4.073%	1	581	-11.423%
2026-06-18	57.0000	58.0000	57.0000	57.4500	+22.756%	3	579	-7.815%
2026-06-15	47.5100	47.6000	46.8000	46.8000	-8.325%	23	579	+13.162%
2026-06-08	51.0500	51.0500	51.0500	51.0500	-9.646%	11	567	+3.741%
2026-06-05	55.3000	56.5000	55.2500	56.5000	+12.550%	20	556	-6.265%
2026-06-04	50.1000	50.2000	50.1000	50.2000	-1.006%	12	538	+5.498%
2026-06-03	47.4000	50.8400	47.4000	50.7100	+10.239%	52	538	+4.437%
2026-06-02	46.0000	46.0000	46.0000	46.0000	+13.918%	5	574	+15.130%
2026-06-01	40.7400	40.7400	40.3800	40.3800	+1.203%	4	574	+31.154%
2026-05-29	39.9000	39.9000	39.9000	39.9000	+1.527%	1	573	+32.732%
2026-05-28	41.0000	41.0000	39.3000	39.3000	+4.244%	11	574	+34.758%
2026-05-27	38.0500	38.0500	37.7000	37.7000	+7.255%	58	570	+40.477%
2026-05-21	34.9800	35.1500	34.9800	35.1500	+0.028%	2	543	+50.669%
2026-05-20	35.0000	35.1400	35.0000	35.1400	-3.062%	2	543	+50.711%
2026-05-18	35.4500	36.5900	35.4500	36.2500	+11.642%	11	543	+46.097%
2026-05-07	32.4700	32.4700	32.4700	32.4700	-0.551%	2	543	+63.104%
2026-05-06	31.8500	32.6500	31.8500	32.6500	+2.351%	3	541	+62.205%
2026-05-05	31.9000	31.9000	31.9000	31.9000	-6.888%	2	541	+66.019%
2026-04-22	34.2600	34.2600	34.2600	34.2600	-6.445%	1	541	+54.583%
2026-04-17	37.8000	37.8000	36.6200	36.6200	-16.867%	5	542	+44.620%
2026-04-14	44.0500	44.0500	44.0500	44.0500	-7.941%	2	543	+20.227%
2026-04-13	47.9000	48.0500	47.8500	47.8500	-1.745%	5	541	+10.679%
2026-04-10	48.7000	48.7000	48.7000	48.7000	-1.117%	1	539	+8.747%
2026-04-08	49.2500	49.2500	49.2500	49.2500	-5.742%	15	539	+7.533%
2026-04-07	52.2500	52.2500	52.2500	52.2500	+1.951%	1	524	+1.359%
2026-04-06	51.2500	51.2500	51.2500	51.2500	-2.936%	9	523	+3.337%
2026-04-01	52.5000	52.8000	52.5000	52.8000	+15.033%	2	514	+0.303%
2026-03-16	45.0000	45.9000	45.0000	45.9000	-1.734%	3	514	+15.381%
2026-03-13	45.0000	46.7100	45.0000	46.7100	-3.292%	2	515	+13.380%
2026-03-12	48.3000	48.3000	48.3000	48.3000	-3.593%	1	515	+9.648%
2026-03-09	50.1000	50.1000	50.1000	50.1000	-3.691%	1	516	+5.709%
2026-03-06	51.0000	52.2300	51.0000	52.0200	+9.378%	503	529	+1.807%
2026-03-04	48.0700	48.0700	47.3200	47.5600	-10.264%	6	851	+11.354%
2026-03-03	53.8700	53.8700	52.7000	53.0000	+2.119%	202	850	-0.075%
2026-03-02	51.8700	51.9000	51.8700	51.9000	-8.659%	2	911	+2.042%
2026-02-24	56.8200	56.8200	56.8200	56.8200	+0.300%	1	911	-6.793%
2026-02-23	55.4500	56.6500	55.4500	56.6500	+5.493%	6	910	-6.514%
2026-02-20	54.0700	54.0700	53.7000	53.7000	-3.016%	14	914	-1.378%
2026-02-19	55.3900	55.3900	55.3700	55.3700	+0.326%	30	914	-4.353%
2026-02-18	55.4200	55.4200	54.9500	55.1900	-0.054%	3	899	-4.041%
2026-02-13	56.8500	56.8500	55.2200	55.2200	-2.265%	101	800	-4.093%
2026-02-06	55.6000	56.5000	55.6000	56.5000	-11.567%	2	800	-6.265%
2026-02-05	63.2900	63.8900	63.2900	63.8900	+9.664%	12	800	-17.108%
2026-02-04	58.5000	58.5000	58.2600	58.2600	+10.803%	101	797	-9.097%
2026-02-03	51.0400	52.5800	51.0300	52.5800	+10.975%	701	869	+0.723%
2026-02-02	47.3800	47.3800	47.3800	47.3800	+2.090%	1	253	+11.777%
2026-01-30	46.8000	46.8000	46.4100	46.4100	+10.605%	24	253	+14.113%
2026-01-26	42.8200	42.8500	41.9600	41.9600	-3.095%	40	240	+26.215%
2026-01-20	43.3000	43.3000	43.3000	43.3000	+12.176%	100	218	+22.309%
2026-01-14	38.6000	38.6000	38.6000	38.6000	-10.044%	1	201	+37.202%
2026-01-08	42.9100	42.9100	42.9100	42.9100	+0.140%	3	202	+23.421%
2026-01-07	42.8500	42.8500	42.8500	42.8500	-3.708%	1	200	+23.594%
2026-01-06	45.3200	45.3200	44.5000	44.5000	-3.050%	2	199	+19.011%
2025-12-15	45.9000	45.9000	45.9000	45.9000	-5.808%	1	199	+15.381%
2025-12-01	48.7300	48.7300	48.7300	48.7300	+13.168%	1	199	+8.680%
2025-11-25	43.0600	43.0600	43.0600	43.0600	-0.393%	180	198	+22.991%
2025-11-21	43.2400	43.2400	43.2300	43.2300	+24.654%	13	34	+22.508%
2025-11-18	35.1000	35.1000	34.6800	34.6800	-4.199%	11	38	+52.710%
2025-11-14	35.5400	36.2500	35.2000	36.2000	+7.738%	14	28	+46.298%
2025-11-13	33.4500	33.6000	33.4500	33.6000	+30.334%	12	23	+57.619%
2025-11-04	25.6900	25.7800	25.6900	25.7800	+6.047%	16	21	+105.431%
2025-11-03	24.3100	24.3100	24.3100	24.3100	+11.005%	2	14	+117.853%
2025-10-21	21.9000	21.9000	21.9000	21.9000	+27.995%	1	14	+141.826%
2025-09-24	17.2200	17.2800	17.1100	17.1100	-2.618%	4	14	+209.527%
2025-09-23	17.5800	17.5800	17.5700	17.5700	-7.672%	4	13	+201.423%
2025-09-10	19.1100	19.1100	19.0300	19.0300	-0.210%	4	11	+178.297%
2025-08-21	19.0700	19.0700	19.0700	19.0700	+11.390%	1	9	+177.714%
2025-07-29	17.0800	17.6400	16.7900	17.1200	-27.242%	4	9	+209.346%
2025-06-20	23.8800	23.8800	23.5300	23.5300	-9.847%	4	10	+125.074%
2025-05-23	26.0500	26.6000	26.0500	26.1000	-29.018%	8	8	+102.912%
2025-03-26	36.7700	36.7700	36.7700	36.7700	-12.033%	5	8	+44.030%
2025-03-17	41.8000	41.8000	41.8000	41.8000	-9.778%	5	13	+26.699%
2025-03-10	46.3300	46.3300	46.3300	46.3300	+7.444%	20	14	+14.310%
2025-02-27	41.3400	43.1200	41.3400	43.1200	+7.962%	45	32	+22.820%
2025-02-26	39.3300	39.9400	39.3300	39.9400	+11.409%	30	37	+32.599%
2025-02-24	35.8500	35.8500	35.8500	35.8500	+9.232%	5	7	+47.727%
2025-02-03	32.8200	32.8200	32.8200	32.8200	0.000%	2	2	+61.365%