Dark

MSTR20270617P165
MSTR Jun 17 2027 165.00 Put (MSTR270617P00165000)
option OPRA

EOD

Aug 19, 2026

72.15-10.194%(-8.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	72.1500	72.1500	72.1500	72.1500	-10.194%	1	145	0.000%
2026-07-31	80.3400	80.3400	80.3400	80.3400	+2.149%	1	146	-10.194%
2026-07-29	78.6000	78.6600	78.4500	78.6500	-3.045%	6	145	-8.264%
2026-07-17	81.1200	81.1200	81.1200	81.1200	-3.059%	1	145	-11.058%
2026-07-13	83.6800	83.6800	83.6800	83.6800	+1.924%	2	144	-13.779%
2026-07-09	82.1000	82.1000	82.1000	82.1000	-7.649%	3	146	-12.119%
2026-06-30	88.9000	88.9000	88.9000	88.9000	-3.212%	1	149	-18.841%
2026-06-25	89.5800	91.8500	89.0500	91.8500	+48.625%	6	148	-21.448%
2026-06-16	61.8000	61.8000	61.8000	61.8000	+0.816%	1	153	+16.748%
2026-06-15	61.3000	61.3000	61.3000	61.3000	-7.079%	1	152	+17.700%
2026-06-12	65.9700	65.9700	65.9700	65.9700	-6.690%	4	153	+9.368%
2026-06-10	70.7000	70.7000	70.7000	70.7000	+6.396%	2	157	+2.051%
2026-06-08	66.4500	66.4500	66.4500	66.4500	-8.307%	2	159	+8.578%
2026-06-05	71.5000	72.4700	71.5000	72.4700	+13.857%	17	161	-0.442%
2026-06-04	63.6500	63.6500	63.6500	63.6500	0.000%	1	146	+13.354%
2026-06-03	63.6500	63.6500	63.6500	63.6500	+19.710%	1	146	+13.354%
2026-06-01	53.1700	53.1700	53.1700	53.1700	+0.132%	1	146	+35.697%
2026-05-28	53.7000	53.7000	53.1000	53.1000	+6.841%	11	145	+35.876%
2026-05-27	49.7000	49.7000	49.7000	49.7000	+6.083%	27	134	+45.171%
2026-05-26	47.0000	47.0000	46.8500	46.8500	+0.861%	32	115	+54.002%
2026-05-21	47.2500	47.2500	46.4000	46.4500	+0.065%	15	101	+55.328%
2026-05-20	46.4200	46.4200	46.4200	46.4200	+6.103%	4	101	+55.429%
2026-05-07	43.7500	43.7500	43.7500	43.7500	+4.167%	1	98	+64.914%
2026-05-06	42.0000	42.0000	42.0000	42.0000	-5.935%	1	97	+71.786%
2026-05-01	44.6500	44.6500	44.6500	44.6500	-7.557%	12	84	+61.590%
2026-04-30	48.3000	48.3000	48.3000	48.3000	+8.539%	1	84	+49.379%
2026-04-23	44.8500	44.8500	44.5000	44.5000	-2.519%	2	83	+62.135%
2026-04-22	45.2600	45.6500	45.2500	45.6500	-5.015%	10	81	+58.050%
2026-04-21	48.0600	48.0600	48.0600	48.0600	-1.314%	1	81	+50.125%
2026-04-20	48.7600	48.7600	48.7000	48.7000	+0.206%	2	80	+48.152%
2026-04-17	48.6000	48.6000	48.6000	48.6000	-13.554%	1	79	+48.457%
2026-04-15	56.2200	56.2200	56.2200	56.2200	-0.354%	2	78	+28.335%
2026-04-14	56.4200	56.4200	56.4200	56.4200	-8.971%	2	78	+27.880%
2026-04-09	61.3500	61.9800	61.1500	61.9800	+3.698%	5	78	+16.409%
2026-03-24	59.7700	59.7700	59.7700	59.7700	+1.910%	1	75	+20.713%
2026-03-16	58.6500	58.6500	58.6500	58.6500	-2.364%	1	76	+23.018%
2026-03-04	59.6900	60.3500	59.6300	60.0700	-8.999%	9	76	+20.110%
2026-03-03	66.1500	66.2400	66.0100	66.0100	-3.381%	20	71	+9.302%
2026-02-13	68.3200	68.3200	68.3200	68.3200	-7.400%	1	62	+5.606%
2026-02-06	73.8600	73.8600	73.7800	73.7800	-5.483%	2	62	-2.209%
2026-02-05	78.0600	78.0600	78.0600	78.0600	+9.022%	1	62	-7.571%
2026-02-04	71.6000	71.6000	71.6000	71.6000	+19.294%	1	61	+0.768%
2026-01-30	60.0200	60.0200	60.0200	60.0200	-3.272%	1	62	+20.210%
2026-01-29	60.0000	62.0500	60.0000	62.0500	+11.903%	13	61	+16.277%
2026-01-27	55.4500	55.4500	55.4500	55.4500	+2.876%	1	63	+30.117%
2026-01-22	54.5000	54.5000	53.9000	53.9000	+0.429%	17	62	+33.859%
2026-01-21	54.3400	54.3500	53.6700	53.6700	-2.507%	11	60	+34.433%
2026-01-20	55.1000	55.1000	55.0500	55.0500	+7.143%	4	59	+31.063%
2026-01-16	51.3800	51.3800	51.3800	51.3800	+5.287%	1	58	+40.424%
2026-01-14	48.8000	48.8000	48.8000	48.8000	-12.120%	1	58	+47.848%
2026-01-12	55.5800	55.5800	55.5300	55.5300	+2.416%	2	59	+29.930%
2026-01-07	54.2200	54.2200	54.2200	54.2200	-3.763%	1	58	+33.069%
2026-01-06	55.4000	56.3400	55.4000	56.3400	+2.269%	11	59	+28.062%
2026-01-05	55.0900	55.0900	55.0900	55.0900	-0.199%	1	47	+30.968%
2025-12-22	54.4900	55.2000	54.4900	55.2000	-1.779%	5	47	+30.707%
2025-12-19	56.1000	56.2000	56.1000	56.2000	+1.353%	3	50	+28.381%
2025-12-18	55.4500	55.4500	55.4500	55.4500	-1.335%	1	48	+30.117%
2025-12-16	56.1900	56.4500	56.1900	56.2000	-3.403%	7	47	+28.381%
2025-12-15	56.4700	58.1800	56.4700	58.1800	+5.801%	4	46	+24.012%
2025-12-11	54.9900	54.9900	54.9900	54.9900	+6.673%	10	50	+31.206%
2025-12-09	51.5500	51.5500	51.5500	51.5500	-3.645%	10	50	+39.961%
2025-12-05	53.5000	53.5000	53.5000	53.5000	-1.618%	5	40	+34.860%
2025-12-02	54.3800	54.3800	54.3800	54.3800	-6.564%	10	35	+32.677%
2025-12-01	60.2200	60.2200	58.2000	58.2000	+8.360%	11	33	+23.969%
2025-11-24	53.7100	53.7100	53.7100	53.7100	+0.037%	10	34	+34.333%
2025-11-21	53.7400	53.7400	53.6900	53.6900	+1.937%	2	34	+34.383%
2025-11-19	52.6600	52.6700	52.6600	52.6700	+18.894%	2	33	+36.985%
2025-11-18	45.7500	45.7500	44.3000	44.3000	-8.735%	6	34	+62.867%
2025-11-17	47.7800	48.5400	47.7800	48.5400	+47.988%	2	33	+48.640%
2025-11-04	32.9300	32.9300	32.8000	32.8000	+50.114%	4	33	+119.970%
2025-09-23	21.8500	21.8500	21.8500	21.8500	-14.448%	7	31	+230.206%
2025-09-04	25.5400	25.5400	25.5400	25.5400	+21.677%	1	30	+182.498%
2025-08-11	21.0800	21.0800	20.9900	20.9900	+0.575%	2	30	+243.735%
2025-07-29	21.0300	21.0300	20.8700	20.8700	-7.079%	10	30	+245.712%
2025-07-18	22.4600	22.4600	22.4600	22.4600	-9.069%	1	28	+221.238%
2025-07-09	24.7000	24.7000	24.7000	24.7000	-1.279%	1	28	+192.105%
2025-06-27	25.0000	25.3000	25.0000	25.0200	-16.321%	38	27	+188.369%
2025-06-09	29.9000	29.9000	29.9000	29.9000	-11.460%	10	46	+141.304%
2025-05-27	33.7700	33.7700	33.7700	33.7700	-0.910%	15	46	+113.651%
2025-05-23	34.0800	34.0800	34.0800	34.0800	+9.582%	4	31	+111.708%
2025-05-21	30.9500	31.4500	30.9500	31.1000	-0.955%	20	31	+131.994%
2025-05-20	31.4000	31.4000	31.4000	31.4000	-8.800%	1	17	+129.777%
2025-05-19	34.4300	34.4300	34.4300	34.4300	-32.264%	1	16	+109.556%
2025-04-04	52.1000	52.1000	50.8300	50.8300	+1.660%	6	15	+41.944%
2025-04-03	50.0000	50.0000	50.0000	50.0000	-14.574%	2	15	+44.300%
2025-03-11	58.5300	58.5300	58.5300	58.5300	-2.564%	3	13	+23.270%
2025-03-10	60.0700	60.0700	60.0700	60.0700	+22.667%	3	13	+20.110%
2025-03-06	48.9000	48.9700	48.9000	48.9700	-12.460%	2	12	+47.335%
2025-03-04	55.9400	55.9400	55.9400	55.9400	+31.624%	2	12	+28.977%
2025-01-29	40.0000	42.5000	40.0000	42.5000	0.000%	12	10	+69.765%