Dark

MSTR20270617P160
MSTR Jun 17 2027 160.00 Put (MSTR270617P00160000)
option OPRA

EOD

Aug 20, 2026

64.00-9.502%(-6.72)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	64.1400	64.1400	64.0000	64.0000	-9.502%	5	912	0.000%
2026-08-10	70.7200	70.7200	70.7200	70.7200	+2.731%	1	907	-9.502%
2026-08-07	68.8400	68.8400	68.8400	68.8400	-8.213%	1	908	-7.031%
2026-08-03	75.0000	75.0000	75.0000	75.0000	+1.010%	10	907	-14.667%
2026-07-27	74.2500	74.2500	74.2500	74.2500	-1.000%	1	907	-13.805%
2026-07-23	75.0000	75.0000	75.0000	75.0000	-0.938%	1	906	-14.667%
2026-07-20	75.7200	75.7200	75.7100	75.7100	-2.436%	2	907	-15.467%
2026-07-15	76.5000	77.6000	76.5000	77.6000	-0.129%	2	905	-17.526%
2026-07-09	77.7000	77.7000	77.7000	77.7000	-8.867%	3	904	-17.632%
2026-06-29	84.5000	85.3200	84.5000	85.2600	+2.723%	3	904	-24.935%
2026-06-25	83.0000	83.0000	83.0000	83.0000	+7.152%	1	905	-22.892%
2026-06-24	75.9200	77.4600	75.9200	77.4600	+7.958%	11	906	-17.377%
2026-06-23	71.1000	71.7500	71.1000	71.7500	+19.285%	3	907	-10.801%
2026-06-16	60.1500	60.1500	60.1500	60.1500	+4.974%	1	905	+6.401%
2026-06-15	56.8000	57.3000	56.8000	57.3000	-7.131%	4	904	+11.693%
2026-06-12	61.7000	61.7000	61.7000	61.7000	-7.993%	1	902	+3.728%
2026-06-09	67.0600	67.0600	67.0600	67.0600	+9.575%	174	901	-4.563%
2026-06-08	63.1500	63.1500	61.2000	61.2000	-8.657%	11	727	+4.575%
2026-06-05	67.0000	67.0000	67.0000	67.0000	+11.019%	1	717	-4.478%
2026-06-04	60.3500	60.3500	60.3500	60.3500	+0.751%	19	718	+6.048%
2026-06-03	59.6000	60.0000	59.6000	59.9000	+6.584%	15	716	+6.845%
2026-06-02	56.2000	56.2000	56.2000	56.2000	+9.445%	1	706	+13.879%
2026-06-01	51.3500	51.3500	51.3500	51.3500	+6.646%	1	706	+24.635%
2026-05-28	50.1700	50.1700	48.1500	48.1500	+3.348%	43	707	+32.918%
2026-05-27	47.2900	47.2900	46.5900	46.5900	+5.122%	17	681	+37.369%
2026-05-26	44.5000	44.5000	43.9500	44.3200	+2.854%	116	671	+44.404%
2026-05-21	43.5000	43.5000	43.0900	43.0900	-1.666%	13	583	+48.526%
2026-05-20	43.2000	43.8200	43.2000	43.8200	-0.182%	6	583	+46.052%
2026-05-19	45.0000	45.0000	43.9000	43.9000	-1.348%	7	568	+45.786%
2026-05-18	44.7000	45.4500	41.6000	44.5000	+7.879%	11	568	+43.820%
2026-05-15	42.0000	42.0000	41.2500	41.2500	+2.868%	3	568	+55.152%
2026-05-14	40.1000	40.1000	40.1000	40.1000	-1.110%	1	562	+59.601%
2026-05-13	40.8500	40.8500	40.5500	40.5500	+2.013%	2	559	+57.830%
2026-05-12	39.7500	39.7500	39.7500	39.7500	+1.145%	2	559	+61.006%
2026-05-08	39.3000	39.3000	39.3000	39.3000	+0.769%	1	559	+62.850%
2026-05-05	39.0000	39.0000	39.0000	39.0000	-5.569%	5	558	+64.103%
2026-05-01	41.9000	41.9000	41.3000	41.3000	-8.324%	4	552	+54.964%
2026-04-30	45.4400	45.5500	44.9500	45.0500	-5.058%	12	552	+42.064%
2026-04-29	46.7500	47.4500	46.7500	47.4500	+7.086%	35	542	+34.879%
2026-04-27	44.3100	44.3100	44.3100	44.3100	+7.029%	3	543	+44.437%
2026-04-23	43.4500	43.4500	41.4000	41.4000	-3.044%	4	543	+54.589%
2026-04-22	42.7000	42.7000	42.7000	42.7000	-6.809%	5	541	+49.883%
2026-04-17	46.5300	46.5300	44.2700	45.8200	-8.598%	71	536	+39.677%
2026-04-16	52.3000	52.3000	50.1300	50.1300	-3.503%	100	574	+27.668%
2026-04-14	51.9500	51.9500	51.9500	51.9500	-10.431%	1	545	+23.195%
2026-04-13	58.0000	58.0000	58.0000	58.0000	-0.685%	2	546	+10.345%
2026-04-10	57.6000	58.4000	57.6000	58.4000	-1.931%	13	544	+9.589%
2026-04-08	59.3500	59.5500	59.3500	59.5500	-0.998%	62	531	+7.473%
2026-04-06	62.2000	62.2000	60.1500	60.1500	+0.117%	80	486	+6.401%
2026-03-27	60.0800	60.0800	60.0800	60.0800	+4.071%	1	406	+6.525%
2026-03-26	57.7300	57.7300	57.7300	57.7300	+9.234%	1	405	+10.861%
2026-03-17	52.9500	52.9500	52.8500	52.8500	-4.275%	302	406	+21.097%
2026-03-13	55.2100	55.2100	55.2100	55.2100	-9.358%	1	124	+15.921%
2026-03-09	60.9100	60.9100	60.9100	60.9100	-3.455%	1	124	+5.073%
2026-03-03	62.7600	63.0900	62.0500	63.0900	-2.503%	32	124	+1.442%
2026-02-27	64.5400	64.7100	64.5400	64.7100	-0.046%	2	108	-1.097%
2026-02-26	64.7200	64.7400	64.7200	64.7400	+0.372%	2	109	-1.143%
2026-02-25	64.5000	64.5000	64.5000	64.5000	-7.527%	1	109	-0.775%
2026-02-12	69.7500	69.7500	69.7500	69.7500	+6.003%	1	109	-8.244%
2026-02-11	65.8000	65.8000	65.8000	65.8000	+4.114%	1	109	-2.736%
2026-02-10	63.2000	63.2000	63.2000	63.2000	-4.315%	1	109	+1.266%
2026-02-06	66.0500	66.0500	66.0500	66.0500	-14.587%	1	109	-3.104%
2026-02-05	70.8200	77.3300	70.8200	77.3300	+15.660%	3	109	-17.238%
2026-02-04	66.8600	66.8600	66.8600	66.8600	+14.076%	2	108	-4.278%
2026-02-02	57.4000	58.9600	57.4000	58.6100	+0.774%	17	106	+9.196%
2026-01-30	58.1600	58.1600	58.1600	58.1600	+0.086%	1	106	+10.041%
2026-01-29	55.3300	58.1100	55.3300	58.1100	+11.322%	4	106	+10.136%
2026-01-27	51.4300	52.3500	51.4300	52.2000	+0.831%	52	103	+22.605%
2026-01-26	51.0500	51.7700	51.0500	51.7700	+2.070%	22	68	+23.624%
2026-01-21	51.3200	51.3200	50.7200	50.7200	-3.206%	7	56	+26.183%
2026-01-20	52.2500	52.6300	52.0000	52.4000	+14.161%	12	55	+22.137%
2026-01-14	45.9000	45.9000	45.9000	45.9000	-12.555%	1	43	+39.434%
2026-01-12	52.5000	52.5000	52.4900	52.4900	-2.489%	2	43	+21.928%
2026-01-09	53.8300	53.8300	53.8300	53.8300	+1.184%	1	42	+18.893%
2026-01-07	53.0100	53.2000	53.0100	53.2000	+4.375%	2	41	+20.301%
2026-01-05	50.9800	50.9800	50.9700	50.9700	-8.982%	3	37	+25.564%
2026-01-02	56.0000	56.0000	56.0000	56.0000	+2.264%	2	37	+14.286%
2025-12-18	54.7600	54.7600	54.7600	54.7600	+3.321%	1	35	+16.874%
2025-12-17	53.5000	53.5000	53.0000	53.0000	-0.544%	3	34	+20.755%
2025-12-16	53.2900	53.2900	53.2900	53.2900	+2.382%	1	34	+20.098%
2025-12-05	52.0500	52.0500	52.0500	52.0500	+3.171%	1	33	+22.959%
2025-12-04	50.4500	50.4500	50.4500	50.4500	-10.787%	1	33	+26.858%
2025-12-01	56.5500	56.5500	56.5500	56.5500	+10.882%	1	32	+13.174%
2025-11-26	53.9500	53.9500	51.0000	51.0000	+11.184%	2	32	+25.490%
2025-11-17	44.4400	45.8700	44.4400	45.8700	+5.424%	4	32	+39.525%
2025-11-14	43.8000	43.8200	43.5100	43.5100	+7.432%	3	32	+47.093%
2025-11-13	40.5000	40.5000	40.5000	40.5000	+16.547%	1	30	+58.025%
2025-11-06	34.7500	34.7500	34.7500	34.7500	+34.951%	4	30	+84.173%
2025-10-28	25.7500	25.7500	25.7500	25.7500	+6.405%	1	26	+148.544%
2025-10-13	24.2000	24.2000	24.2000	24.2000	+6.374%	1	26	+164.463%
2025-09-10	22.7500	22.7500	22.7500	22.7500	+14.725%	2	26	+181.319%
2025-07-30	19.8300	19.8300	19.8300	19.8300	-16.505%	1	26	+222.743%
2025-06-27	23.7500	23.7500	23.7500	23.7500	-15.330%	2	27	+169.474%
2025-06-17	28.0500	28.0500	28.0500	28.0500	+0.214%	5	27	+128.164%
2025-06-16	28.0400	28.0400	27.9900	27.9900	-2.064%	2	27	+128.653%
2025-06-10	28.5800	28.5800	28.5800	28.5800	-40.644%	1	28	+123.933%
2025-04-17	49.1000	49.1000	48.1500	48.1500	-7.297%	12	24	+32.918%
2025-04-07	48.8400	52.2500	48.8400	51.9400	+25.520%	3	24	+23.219%
2025-03-25	41.3800	41.3800	41.3800	41.3800	-20.895%	1	24	+54.664%
2025-03-13	52.3500	52.3500	52.3100	52.3100	-6.556%	2	25	+22.348%
2025-03-11	56.6400	56.6400	55.9800	55.9800	+16.117%	2	25	+14.327%
2025-03-07	50.0000	50.0000	48.2100	48.2100	-0.700%	6	26	+32.753%
2025-03-06	47.7000	48.5500	47.7000	48.5500	+3.298%	2	28	+31.823%
2025-03-05	47.8100	47.8100	47.0000	47.0000	-12.477%	21	28	+36.170%
2025-03-04	55.0000	55.0000	53.7000	53.7000	+4.760%	22	28	+19.181%
2025-02-28	51.2600	51.2600	51.2600	51.2600	+2.520%	2	6	+24.854%
2025-02-27	47.9500	50.0000	47.9500	50.0000	+6.724%	2	6	+28.000%
2025-02-25	46.4900	48.4500	46.0800	46.8500	+20.128%	8	5	+36.606%
2025-02-21	39.0000	39.0000	39.0000	39.0000	+5.405%	2	1	+64.103%
2025-02-07	37.0000	37.0000	37.0000	37.0000	-2.632%	2	1	+72.973%
2025-02-06	38.0000	38.0000	38.0000	38.0000	0.000%	1	1	+68.421%