Dark

MSTR20270617P150
MSTR Jun 17 2027 150.00 Put (MSTR270617P00150000)
option OPRA

EOD

Aug 14, 2026

66.38+4.568%(+2.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	66.3500	66.3800	66.3500	66.3800	+4.568%	3	660	0.000%
2026-08-07	62.3300	63.4800	62.3300	63.4800	-1.961%	3	661	+4.568%
2026-08-06	64.7500	64.7500	64.7500	64.7500	-0.031%	2	660	+2.517%
2026-08-05	64.1000	64.7700	64.1000	64.7700	-0.339%	24	658	+2.486%
2026-08-04	65.5400	65.5400	64.6000	64.9900	-1.051%	21	660	+2.139%
2026-07-28	65.6800	65.6800	65.6800	65.6800	-4.284%	2	651	+1.066%
2026-07-24	68.6200	68.6200	68.6200	68.6200	+6.026%	5	649	-3.264%
2026-07-22	64.7200	64.7200	64.7200	64.7200	+0.435%	4	649	+2.565%
2026-07-21	63.0000	64.4400	63.0000	64.4400	-8.140%	4	649	+3.011%
2026-07-17	70.1500	70.1500	70.1500	70.1500	-0.496%	2	646	-5.374%
2026-07-09	70.1200	70.5000	70.1200	70.5000	+3.372%	7	647	-5.844%
2026-07-07	66.7000	68.2000	66.7000	68.2000	-0.438%	20	653	-2.669%
2026-07-02	66.5000	68.5000	66.5000	68.5000	-1.524%	7	643	-3.095%
2026-07-01	69.8300	69.8300	69.5000	69.5600	-8.714%	8	643	-4.572%
2026-06-30	76.2000	76.2000	76.2000	76.2000	+6.723%	10	642	-12.887%
2026-06-29	76.7000	76.7000	71.4000	71.4000	-6.483%	2	642	-7.031%
2026-06-26	76.3500	76.3500	76.3500	76.3500	+1.448%	30	642	-13.058%
2026-06-25	75.2600	75.2600	75.2600	75.2600	+18.185%	4	642	-11.799%
2026-06-23	62.7500	63.6800	62.7500	63.6800	+6.399%	2	642	+4.240%
2026-06-18	60.6500	61.2000	59.8500	59.8500	+8.878%	14	633	+10.911%
2026-06-17	54.9700	54.9700	54.9700	54.9700	+3.230%	2	633	+20.757%
2026-06-16	53.1500	53.2500	53.1500	53.2500	+6.394%	5	633	+24.657%
2026-06-15	51.0400	51.0400	50.0500	50.0500	-8.834%	12	628	+32.627%
2026-06-12	54.9000	54.9000	54.9000	54.9000	-2.866%	17	617	+20.911%
2026-06-11	56.5200	56.5200	56.5200	56.5200	-3.517%	2	609	+17.445%
2026-06-10	58.6900	58.6900	58.5800	58.5800	-1.711%	3	609	+13.315%
2026-06-09	59.6000	59.6000	59.6000	59.6000	+8.364%	28	606	+11.376%
2026-06-08	55.3700	55.3700	55.0000	55.0000	-8.394%	7	606	+20.691%
2026-06-05	58.0000	60.0400	58.0000	60.0400	+9.462%	5	607	+10.560%
2026-06-04	53.7500	54.8500	53.7500	54.8500	-0.273%	14	605	+21.021%
2026-06-03	52.0000	55.0000	52.0000	55.0000	+9.890%	4	595	+20.691%
2026-06-02	47.4200	50.8500	47.4200	50.0500	+12.472%	45	593	+32.627%
2026-06-01	44.5000	44.5000	44.5000	44.5000	+10.697%	1	589	+49.169%
2026-05-29	42.8500	42.8500	40.2000	40.2000	-7.480%	2	589	+65.124%
2026-05-28	43.9500	43.9500	43.4500	43.4500	+7.284%	15	591	+52.773%
2026-05-27	40.8500	40.8500	40.3500	40.5000	+5.332%	55	576	+63.901%
2026-05-26	38.4500	38.4500	38.4500	38.4500	-1.258%	4	571	+72.640%
2026-05-22	39.3500	39.3500	38.2800	38.9400	+1.724%	4	567	+70.467%
2026-05-21	38.7500	38.7500	38.2800	38.2800	+1.538%	11	566	+73.406%
2026-05-20	38.1000	38.1000	37.7000	37.7000	-3.010%	10	566	+76.074%
2026-05-18	39.0500	39.2500	38.8700	38.8700	+6.115%	6	563	+70.774%
2026-05-15	36.6300	36.6300	36.6300	36.6300	+7.325%	1	563	+81.218%
2026-05-14	34.1300	34.1300	34.1300	34.1300	-3.724%	5	562	+94.492%
2026-05-13	35.3700	35.4500	35.3700	35.4500	+3.353%	2	563	+87.250%
2026-05-12	34.3000	34.3000	34.3000	34.3000	+6.754%	10	563	+93.528%
2026-05-11	33.6500	33.6500	32.1300	32.1300	-10.302%	12	563	+106.598%
2026-05-07	34.6700	35.9400	34.6700	35.8200	+4.890%	6	566	+85.315%
2026-05-05	34.0000	34.7500	34.0000	34.1500	-2.845%	15	563	+94.378%
2026-05-04	35.4000	36.0300	34.9700	35.1500	-2.361%	18	562	+88.848%
2026-05-01	36.6000	36.6000	35.9500	36.0000	-9.206%	18	550	+84.389%
2026-04-30	39.3500	39.6500	39.3500	39.6500	-4.458%	7	550	+67.415%
2026-04-29	40.7600	41.5000	40.7600	41.5000	+2.978%	21	550	+59.952%
2026-04-28	40.3000	40.3000	40.3000	40.3000	+4.540%	2	547	+64.715%
2026-04-24	38.5500	38.5500	38.5500	38.5500	+1.447%	1	547	+72.192%
2026-04-23	38.0000	38.0000	38.0000	38.0000	+3.401%	1	547	+74.684%
2026-04-22	36.7500	36.7500	36.7500	36.7500	-6.298%	6	547	+80.626%
2026-04-21	39.2200	39.2200	39.2200	39.2200	-2.704%	100	446	+69.250%
2026-04-20	40.3100	40.3100	40.3100	40.3100	+5.801%	1	446	+64.674%
2026-04-17	42.0000	42.0000	38.1000	38.1000	-18.833%	13	446	+74.226%
2026-04-14	47.0600	47.0600	46.9400	46.9400	-7.925%	11	452	+41.415%
2026-04-13	51.0000	51.0000	50.9500	50.9800	-1.773%	18	446	+30.208%
2026-04-10	51.9000	51.9000	51.9000	51.9000	-0.192%	3	442	+27.900%
2026-04-09	52.0000	52.0000	52.0000	52.0000	-0.096%	1	439	+27.654%
2026-04-08	52.0500	52.0500	52.0500	52.0500	-4.530%	1	439	+27.531%
2026-04-06	53.6500	54.5200	53.6000	54.5200	+6.173%	15	439	+21.753%
2026-03-23	51.3600	51.3600	51.3500	51.3500	-0.311%	7	438	+29.270%
2026-03-20	51.5100	51.5100	51.5100	51.5100	+11.760%	1	433	+28.868%
2026-03-17	46.8000	46.8000	46.0900	46.0900	-4.079%	25	434	+44.023%
2026-03-16	48.0500	48.0500	48.0500	48.0500	-0.208%	1	414	+38.148%
2026-03-13	48.1500	48.1500	48.1500	48.1500	-9.305%	6	414	+37.861%
2026-03-11	52.9800	53.0900	52.9800	53.0900	-3.156%	2	414	+25.033%
2026-03-06	54.9400	54.9400	54.8200	54.8200	+3.453%	2	414	+21.087%
2026-03-05	52.4000	53.5800	52.0400	52.9900	+2.813%	29	415	+25.269%
2026-03-04	51.2500	51.5400	50.9300	51.5400	-9.579%	12	415	+28.793%
2026-02-20	57.8500	57.8500	57.0000	57.0000	-2.464%	60	404	+16.456%
2026-02-18	58.9500	58.9500	58.4400	58.4400	-6.000%	2	429	+13.587%
2026-02-12	62.4600	62.4600	62.1700	62.1700	+5.052%	2	428	+6.772%
2026-02-06	59.7300	59.7300	59.1800	59.1800	-17.577%	7	428	+12.166%
2026-02-05	67.3000	71.8000	67.2500	71.8000	+27.644%	9	428	-7.549%
2026-02-03	54.0700	58.3500	54.0700	56.2500	+10.078%	7	428	+18.009%
2026-01-30	51.6800	51.6800	51.1000	51.1000	-1.731%	39	427	+29.902%
2026-01-29	50.9200	52.0000	50.9200	52.0000	+13.142%	5	394	+27.654%
2026-01-28	45.4000	45.9600	45.4000	45.9600	+0.306%	52	390	+44.430%
2026-01-27	45.8200	45.8200	45.8200	45.8200	+1.709%	1	359	+44.871%
2026-01-26	45.7000	45.8500	45.0500	45.0500	-2.320%	81	359	+47.347%
2026-01-21	46.1200	46.1200	46.1200	46.1200	+0.261%	5	299	+43.929%
2026-01-20	45.5000	46.0000	45.5000	46.0000	+7.477%	2	294	+44.304%
2026-01-14	42.8000	42.8000	42.8000	42.8000	-2.283%	1	294	+55.093%
2026-01-13	43.8000	43.8000	43.8000	43.8000	-0.296%	1	294	+51.553%
2026-01-08	45.6200	45.6200	43.9300	43.9300	-5.709%	4	294	+51.104%
2026-01-07	46.3000	46.5900	46.3000	46.5900	-4.724%	3	294	+42.477%
2025-12-31	48.8300	48.9000	48.8300	48.9000	+2.323%	44	294	+35.746%
2025-12-30	47.7900	47.7900	47.7900	47.7900	-0.334%	3	294	+38.899%
2025-12-29	47.9800	47.9800	47.9500	47.9500	+0.503%	2	294	+38.436%
2025-12-26	47.4600	48.5700	47.4600	47.7100	-3.616%	135	294	+39.132%
2025-12-18	49.5000	49.5000	49.5000	49.5000	+0.876%	4	312	+34.101%
2025-12-17	48.5000	49.0700	48.5000	49.0700	+11.650%	7	312	+35.276%
2025-12-12	43.9500	43.9500	43.9500	43.9500	-5.178%	1	312	+51.035%
2025-12-11	46.3500	46.3500	46.3500	46.3500	+5.245%	3	311	+43.215%
2025-12-10	43.8700	44.0400	43.8700	44.0400	-2.394%	5	311	+50.727%
2025-12-09	45.1200	45.1200	45.1200	45.1200	-0.265%	1	315	+47.119%
2025-12-05	46.2000	46.2000	45.0800	45.2400	-14.512%	7	315	+46.729%
2025-12-01	51.0000	52.9200	50.5500	52.9200	+12.476%	73	314	+25.435%
2025-11-26	47.0500	47.0500	47.0500	47.0500	-2.950%	1	341	+41.084%
2025-11-25	48.1000	48.4800	48.1000	48.4800	+2.063%	6	341	+36.922%
2025-11-21	48.0000	48.0000	47.5000	47.5000	+1.931%	23	345	+39.747%
2025-11-20	46.6000	46.6000	46.6000	46.6000	+10.061%	1	327	+42.446%
2025-11-19	42.3400	42.3400	42.3400	42.3400	+3.268%	1	327	+56.778%
2025-11-17	41.5000	41.5000	40.9800	41.0000	+2.963%	3	327	+61.902%
2025-11-14	39.8200	39.8200	39.8200	39.8200	+19.400%	6	326	+66.700%
2025-11-12	33.3500	33.3500	33.3500	33.3500	-2.257%	1	320	+99.040%
2025-11-07	34.1100	34.1200	34.1100	34.1200	+9.394%	2	320	+94.549%
2025-11-06	29.8800	31.1900	29.8800	31.1900	+13.791%	3	321	+112.825%
2025-11-04	27.3700	27.4100	27.3700	27.4100	+7.913%	4	320	+142.174%
2025-11-03	25.4000	25.4000	25.4000	25.4000	+0.395%	1	320	+161.339%
2025-10-31	25.3000	25.3000	25.3000	25.3000	+11.454%	1	320	+162.372%
2025-10-28	22.7000	22.7000	22.7000	22.7000	-6.967%	1	321	+192.423%
2025-10-22	24.4000	24.4000	24.4000	24.4000	+6.550%	1	321	+172.049%
2025-10-16	22.9000	22.9000	22.9000	22.9000	+14.500%	1	320	+189.869%
2025-10-09	20.0000	20.0000	20.0000	20.0000	+4.712%	1	320	+231.900%
2025-10-07	19.1000	19.1000	19.1000	19.1000	+7.003%	1	321	+247.539%
2025-10-03	17.8500	17.8500	17.8500	17.8500	-17.931%	1	321	+271.877%
2025-09-25	21.2700	22.0000	21.2300	21.7500	+17.314%	8	320	+205.195%
2025-09-23	18.5500	18.5500	18.5400	18.5400	-1.383%	2	321	+258.037%
2025-09-17	18.9700	18.9700	18.8000	18.8000	-3.342%	2	321	+253.085%
2025-09-12	19.4500	19.4500	19.4500	19.4500	-4.657%	1	321	+241.285%
2025-09-09	20.4000	20.4000	20.4000	20.4000	+13.396%	1	321	+225.392%
2025-08-11	17.9800	17.9900	17.9300	17.9900	-4.156%	250	322	+268.983%
2025-08-01	18.7700	18.7700	18.7700	18.7700	+6.952%	1	72	+253.649%
2025-07-29	18.0500	18.0500	17.5500	17.5500	-2.500%	3	71	+278.234%
2025-07-15	18.0000	18.0000	18.0000	18.0000	-10.759%	4	70	+268.778%
2025-07-10	20.1700	20.1700	20.1700	20.1700	-8.109%	1	70	+229.103%
2025-07-08	21.9500	21.9500	21.9500	21.9500	-0.679%	1	70	+202.415%
2025-07-03	22.1000	22.1000	22.1000	22.1000	-4.700%	2	71	+200.362%
2025-07-01	23.1900	23.1900	23.1900	23.1900	+5.409%	1	71	+186.244%
2025-06-26	22.0000	22.0000	22.0000	22.0000	-12.768%	2	70	+201.727%
2025-06-20	25.2200	25.2200	25.2200	25.2200	+0.079%	4	68	+163.204%
2025-06-17	25.2500	25.2500	25.2000	25.2000	+0.800%	2	66	+163.413%
2025-06-16	25.3600	25.3600	25.0000	25.0000	-9.715%	2	66	+165.520%
2025-05-29	27.6900	27.6900	27.6900	27.6900	-1.704%	1	67	+139.726%
2025-05-28	28.1700	28.1700	28.1700	28.1700	-35.017%	1	67	+135.641%
2025-04-16	43.3500	43.3500	43.3500	43.3500	-6.026%	1	66	+53.126%
2025-04-11	46.1300	46.1300	46.1300	46.1300	-8.870%	2	66	+43.898%
2025-04-10	47.1000	50.6200	47.1000	50.6200	-6.085%	3	65	+31.134%
2025-04-09	53.9000	53.9000	53.9000	53.9000	+1.698%	1	65	+23.154%
2025-04-08	49.4000	53.0000	49.4000	53.0000	+12.718%	2	66	+25.245%
2025-04-07	44.1700	47.0200	44.1700	47.0200	+9.885%	2	68	+41.174%
2025-04-03	42.7900	42.7900	42.7900	42.7900	+11.345%	1	67	+55.130%
2025-04-02	38.4300	38.4300	38.4300	38.4300	-5.809%	1	67	+72.730%
2025-04-01	40.8000	40.8000	40.8000	40.8000	-2.158%	25	68	+62.696%
2025-03-31	41.7000	41.7000	41.7000	41.7000	+4.511%	1	68	+59.185%
2025-03-28	39.9000	39.9000	39.9000	39.9000	+4.587%	2	67	+66.366%
2025-03-27	38.1500	38.1500	38.1500	38.1500	+1.733%	1	68	+73.997%
2025-03-26	37.5000	37.5000	37.5000	37.5000	+1.351%	1	67	+77.013%
2025-03-25	37.0000	37.0000	37.0000	37.0000	-4.145%	1	66	+79.405%
2025-03-24	38.6000	38.6000	38.6000	38.6000	-6.651%	1	65	+71.969%
2025-03-19	42.2500	42.2500	41.3500	41.3500	-5.809%	2	66	+60.532%
2025-03-17	43.8100	43.9000	43.8100	43.9000	-2.444%	8	65	+51.207%
2025-03-14	45.0000	45.0000	45.0000	45.0000	-3.640%	2	68	+47.511%
2025-03-12	46.7000	46.7000	46.7000	46.7000	-10.365%	1	68	+42.141%
2025-03-11	51.0800	52.1000	51.0800	52.1000	-1.642%	4	67	+27.409%
2025-03-10	52.7500	52.9700	52.7500	52.9700	+21.910%	27	65	+25.316%
2025-03-07	43.4500	43.4500	43.4500	43.4500	+1.733%	2	67	+52.773%
2025-03-05	42.7100	42.7100	42.7100	42.7100	-9.989%	1	68	+55.420%
2025-03-04	47.4500	47.4500	47.4500	47.4500	+4.515%	1	67	+39.895%
2025-03-03	45.4000	45.4000	45.4000	45.4000	-2.260%	25	67	+46.211%
2025-02-28	46.0000	46.4500	46.0000	46.4500	+6.415%	4	77	+42.906%
2025-02-27	43.6500	43.6500	43.6500	43.6500	+2.010%	25	76	+52.073%
2025-02-26	42.7900	42.7900	42.7900	42.7900	+1.518%	1	51	+55.130%
2025-02-25	39.2300	43.4500	39.2300	42.1500	+10.746%	41	50	+57.485%
2025-02-24	37.7000	38.0600	37.5500	38.0600	+7.697%	4	12	+74.409%
2025-02-21	35.3400	35.3400	35.3400	35.3400	+7.058%	2	9	+87.832%
2025-02-20	33.0000	33.0100	33.0000	33.0100	+3.285%	2	9	+101.091%
2025-02-11	31.9600	31.9600	31.9600	31.9600	-0.653%	1	8	+107.697%
2025-02-10	32.1700	32.1700	32.1700	32.1700	-6.754%	1	8	+106.341%
2025-02-07	33.1000	34.5000	33.1000	34.5000	-1.569%	4	8	+92.406%
2025-02-06	34.0000	35.0500	34.0000	35.0500	+10.220%	2	8	+89.387%
2025-02-05	31.8000	31.8000	31.8000	31.8000	-2.454%	1	6	+108.742%
2025-02-03	36.7500	36.7500	32.6000	32.6000	0.000%	5	5	+103.620%