Dark

MSTR20270617P155
MSTR Jun 17 2027 155.00 Put (MSTR270617P00155000)
option OPRA

EOD

Aug 19, 2026

64.50-5.853%(-4.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	64.5000	64.5000	64.5000	64.5000	-5.853%	1	435	0.000%
2026-08-18	68.5100	68.5100	68.5100	68.5100	+2.760%	1	435	-5.853%
2026-08-10	66.6700	66.6700	66.6700	66.6700	-4.168%	1	435	-3.255%
2026-07-27	69.5700	69.5700	69.5700	69.5700	-5.706%	1	435	-7.288%
2026-07-24	73.7800	73.7800	73.7800	73.7800	+1.055%	1	435	-12.578%
2026-07-16	73.0100	73.0100	73.0100	73.0100	+0.606%	1	435	-11.656%
2026-07-14	72.5700	72.5700	72.5700	72.5700	-3.536%	1	436	-11.120%
2026-07-13	75.3700	75.3700	75.2300	75.2300	+6.257%	3	435	-14.263%
2026-07-07	71.9200	71.9200	70.8000	70.8000	-12.969%	2	436	-8.898%
2026-06-30	79.7000	81.3500	77.8100	81.3500	+0.743%	13	436	-20.713%
2026-06-25	78.7900	80.7500	78.7900	80.7500	+14.930%	3	423	-20.124%
2026-06-24	70.2600	70.2600	70.2600	70.2600	+4.012%	2	425	-8.198%
2026-06-23	66.4700	67.5600	66.4700	67.5500	+2.894%	11	425	-4.515%
2026-06-18	64.7400	65.6500	64.7400	65.6500	+15.378%	4	425	-1.752%
2026-06-16	56.9000	56.9000	56.9000	56.9000	+6.754%	2	425	+13.357%
2026-06-15	53.8000	53.8000	53.3000	53.3000	-9.890%	65	425	+21.013%
2026-06-12	58.5700	59.1500	58.5700	59.1500	-6.349%	14	363	+9.045%
2026-06-09	63.1600	63.1600	63.1600	63.1600	+8.336%	174	370	+2.122%
2026-06-08	58.3000	58.3000	58.3000	58.3000	-10.266%	2	207	+10.635%
2026-06-05	60.3900	64.9700	60.3900	64.9700	+19.760%	35	205	-0.723%
2026-06-03	54.2500	54.2500	54.2500	54.2500	+2.358%	15	185	+18.894%
2026-06-02	53.0000	53.0000	53.0000	53.0000	+16.279%	1	185	+21.698%
2026-05-28	46.8500	46.8500	45.5800	45.5800	+4.661%	5	185	+41.509%
2026-05-27	43.5500	43.5500	43.5500	43.5500	+4.562%	1	183	+48.106%
2026-05-26	41.2500	41.6500	41.2500	41.6500	+2.460%	17	183	+54.862%
2026-05-20	40.5300	40.6500	40.5300	40.6500	-0.974%	5	171	+58.672%
2026-05-19	41.0500	41.0500	41.0500	41.0500	-2.145%	1	167	+57.125%
2026-05-18	40.8500	41.9500	40.8500	41.9500	+10.221%	5	167	+53.754%
2026-05-13	38.0600	38.0600	38.0600	38.0600	-12.746%	1	167	+69.469%
2026-04-29	43.6200	43.6200	43.6200	43.6200	+5.439%	1	167	+47.868%
2026-04-27	41.3700	41.3700	41.3700	41.3700	+6.569%	2	167	+55.910%
2026-04-23	38.8200	38.8200	38.8200	38.8200	-2.829%	1	168	+66.151%
2026-04-22	39.9500	39.9500	39.9500	39.9500	-6.199%	2	170	+61.452%
2026-04-21	42.5900	42.5900	42.5900	42.5900	+0.165%	1	170	+51.444%
2026-04-17	42.5200	42.5200	42.5200	42.5200	-23.249%	1	170	+51.693%
2026-04-10	54.1000	55.4000	54.1000	55.4000	-2.722%	19	169	+16.426%
2026-04-06	57.0000	57.0000	56.9500	56.9500	+4.495%	2	166	+13.257%
2026-03-23	54.5000	54.5000	54.5000	54.5000	+5.030%	5	164	+18.349%
2026-03-16	52.0000	52.0000	51.8900	51.8900	-2.223%	2	159	+24.301%
2026-03-13	53.0700	53.0700	53.0700	53.0700	-9.002%	1	157	+21.538%
2026-03-06	58.3300	58.3300	58.3200	58.3200	+4.497%	2	157	+10.597%
2026-03-04	55.8100	55.8100	55.8100	55.8100	-6.438%	1	157	+15.571%
2026-03-03	58.0200	62.0000	57.9000	59.6500	+2.527%	95	156	+8.131%
2026-03-02	58.1800	58.1800	58.1800	58.1800	-4.623%	1	108	+10.863%
2026-02-25	61.0000	61.0000	61.0000	61.0000	-2.556%	1	109	+5.738%
2026-02-11	62.6000	62.6000	62.6000	62.6000	-6.301%	1	109	+3.035%
2026-02-06	70.6000	70.6000	66.8100	66.8100	-9.250%	5	108	-3.458%
2026-02-05	66.6000	73.6200	66.6000	73.6200	+21.505%	2	108	-12.388%
2026-02-03	57.1100	60.5900	57.1100	60.5900	+10.064%	3	108	+6.453%
2026-01-30	55.0500	55.0500	55.0500	55.0500	+0.218%	1	109	+17.166%
2026-01-29	54.9300	54.9300	54.9300	54.9300	+13.539%	2	108	+17.422%
2026-01-26	48.3800	48.3800	48.3800	48.3800	-1.265%	1	108	+33.320%
2026-01-21	49.0000	49.0000	49.0000	49.0000	+5.832%	5	108	+31.633%
2026-01-16	46.3000	46.3000	46.3000	46.3000	+3.649%	1	103	+39.309%
2026-01-14	44.6700	44.6700	44.6700	44.6700	-9.812%	5	103	+44.392%
2026-01-12	50.6000	50.6000	49.1000	49.5300	-0.542%	9	103	+30.224%
2026-01-09	49.8000	49.8000	49.8000	49.8000	-2.257%	1	98	+29.518%
2026-01-02	51.7900	51.7900	50.9500	50.9500	-0.508%	8	98	+26.595%
2025-12-31	51.2100	51.2100	51.2100	51.2100	+0.313%	1	93	+25.952%
2025-12-29	51.0500	51.0500	51.0500	51.0500	-1.104%	1	93	+26.347%
2025-12-26	51.6200	51.6200	51.6200	51.6200	+2.543%	1	92	+24.952%
2025-12-23	50.3400	50.3400	50.3400	50.3400	-1.294%	2	92	+28.129%
2025-12-15	51.0000	51.0000	51.0000	51.0000	+7.278%	5	92	+26.471%
2025-12-12	47.4000	47.5400	47.4000	47.5400	+4.691%	20	88	+35.675%
2025-12-09	45.4500	45.4500	45.4100	45.4100	-15.673%	5	77	+42.039%
2025-12-01	55.3900	55.4100	53.8500	53.8500	+14.990%	3	77	+19.777%
2025-11-28	46.8300	46.8300	46.8300	46.8300	-7.797%	1	77	+37.732%
2025-11-21	50.7900	50.7900	50.7900	50.7900	+23.038%	1	76	+26.994%
2025-11-14	41.2600	41.2800	41.2600	41.2800	+13.813%	2	75	+56.250%
2025-11-07	36.2600	36.2700	36.2600	36.2700	+33.739%	2	75	+77.833%
2025-10-31	26.3000	27.1200	26.3000	27.1200	-8.840%	3	74	+137.832%
2025-10-30	29.7500	29.7500	29.7500	29.7500	+46.552%	1	72	+116.807%
2025-09-12	20.3000	20.3000	20.3000	20.3000	+8.209%	1	72	+217.734%
2025-07-29	18.7500	18.7600	18.7500	18.7600	-7.586%	2	72	+243.817%
2025-07-11	20.1800	20.3000	20.1800	20.3000	-11.160%	62	72	+217.734%
2025-06-30	22.8000	22.8500	22.8000	22.8500	-2.683%	2	20	+182.276%
2025-06-27	23.4500	23.4800	23.4500	23.4800	-13.037%	2	19	+174.702%
2025-06-18	26.9000	27.0000	26.9000	27.0000	-7.376%	2	20	+138.889%
2025-05-29	29.1500	29.1500	29.1500	29.1500	-1.620%	3	20	+121.269%
2025-05-28	29.6300	29.6300	29.6300	29.6300	+4.515%	1	20	+117.685%
2025-05-22	28.4000	28.4000	28.3500	28.3500	-5.814%	2	20	+127.513%
2025-05-19	30.3000	30.3000	30.1000	30.1000	-23.990%	4	20	+114.286%
2025-05-05	39.6000	39.6000	39.6000	39.6000	-16.894%	9	21	+62.879%
2025-04-04	47.6500	47.6500	47.6500	47.6500	+16.220%	2	12	+35.362%
2025-03-24	41.0000	41.0000	41.0000	41.0000	-9.292%	5	12	+57.317%
2025-03-17	45.2000	45.2000	45.2000	45.2000	-7.943%	18	16	+42.699%
2025-03-13	50.0000	50.0000	48.7000	49.1000	+11.566%	35	58	+31.365%
2025-03-06	44.0100	44.0100	44.0100	44.0100	-1.101%	1	59	+46.558%
2025-03-05	44.6600	44.6600	44.5000	44.5000	-4.260%	31	59	+44.944%
2025-03-04	48.2700	48.2700	46.4800	46.4800	-1.106%	2	28	+38.769%
2025-03-03	47.0000	47.0000	47.0000	47.0000	+7.551%	20	26	+37.234%
2025-02-25	44.7100	44.7100	43.7000	43.7000	0.000%	6	6	+47.597%