Dark

MSTR20270617P170
MSTR Jun 17 2027 170.00 Put (MSTR270617P00170000)
option OPRA

EOD

Aug 19, 2026

74.80-3.658%(-2.84)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	74.8000	74.8000	74.8000	74.8000	-3.658%	2	329	0.000%
2026-08-07	77.5300	77.6400	77.5300	77.6400	-9.616%	11	327	-3.658%
2026-07-31	85.9000	85.9000	85.9000	85.9000	+2.628%	1	328	-12.922%
2026-07-28	83.7000	83.7000	83.7000	83.7000	+1.455%	1	328	-10.633%
2026-07-27	82.5000	82.5000	82.5000	82.5000	-6.653%	1	329	-9.333%
2026-07-01	88.3800	88.3800	88.3800	88.3800	-6.446%	1	330	-15.365%
2026-06-26	95.7000	95.7000	93.0100	94.4700	+1.005%	8	330	-20.821%
2026-06-25	93.5300	93.5300	93.5300	93.5300	+7.729%	1	328	-20.026%
2026-06-24	84.1000	87.0500	84.1000	86.8200	+8.906%	17	327	-13.845%
2026-06-23	79.1800	79.7200	78.7100	79.7200	+23.310%	7	321	-6.172%
2026-06-15	64.6500	64.6500	64.6500	64.6500	-6.440%	2	326	+15.700%
2026-06-12	72.3000	72.3000	69.1000	69.1000	-4.690%	2	326	+8.249%
2026-06-10	72.5000	72.5000	72.5000	72.5000	-3.333%	1	325	+3.172%
2026-06-09	75.0000	75.0000	75.0000	75.0000	+43.403%	3	324	-0.267%
2026-05-29	52.2900	52.3000	52.2900	52.3000	-4.649%	2	324	+43.021%
2026-05-28	56.3500	56.3500	54.8500	54.8500	+3.686%	3	323	+36.372%
2026-05-27	52.9000	52.9000	52.9000	52.9000	+4.960%	1	322	+41.399%
2026-05-26	50.1000	50.4000	50.1000	50.4000	+3.173%	35	321	+48.413%
2026-05-21	50.3000	50.3000	48.8500	48.8500	-0.509%	40	321	+53.122%
2026-05-20	49.4000	49.4000	49.1000	49.1000	-0.648%	29	321	+52.342%
2026-05-18	49.1000	49.4200	49.1000	49.4200	+3.476%	2	305	+51.356%
2026-05-15	47.3900	47.7600	47.3900	47.7600	+6.917%	4	305	+56.616%
2026-05-12	44.6700	44.6700	44.6700	44.6700	+2.103%	1	305	+67.450%
2026-05-08	43.7500	43.7500	43.7500	43.7500	-2.626%	2	305	+70.971%
2026-05-07	45.0100	45.0100	44.9300	44.9300	+1.194%	2	305	+66.481%
2026-05-05	44.5500	44.6000	44.4000	44.4000	-6.723%	32	304	+68.468%
2026-05-01	47.5500	47.6000	47.5000	47.6000	-6.391%	3	299	+57.143%
2026-04-30	50.6500	51.5000	50.6500	50.8500	+7.414%	11	299	+47.099%
2026-04-23	47.2500	47.3400	47.2500	47.3400	-0.962%	2	307	+58.006%
2026-04-22	47.8000	47.8000	47.8000	47.8000	-8.077%	6	307	+56.485%
2026-04-17	51.6200	52.4500	51.6200	52.0000	-13.736%	3	313	+43.846%
2026-04-14	60.7300	60.7300	60.2800	60.2800	-8.556%	8	313	+24.088%
2026-04-08	65.4900	65.9200	65.4900	65.9200	-7.024%	2	321	+13.471%
2026-04-01	70.9000	70.9000	70.9000	70.9000	-1.528%	1	321	+5.501%
2026-03-31	72.0000	72.0000	72.0000	72.0000	+4.727%	1	322	+3.889%
2026-03-06	68.8200	68.8200	68.7500	68.7500	-0.865%	2	323	+8.800%
2026-03-03	68.5100	69.6000	68.5100	69.3500	-0.787%	54	323	+7.859%
2026-02-26	69.2000	69.9000	69.2000	69.9000	+1.599%	5	302	+7.010%
2026-02-25	68.8100	68.8300	68.8000	68.8000	-9.652%	6	302	+8.721%
2026-02-24	75.2000	76.1500	75.2000	76.1500	+3.437%	6	302	-1.773%
2026-02-17	73.6200	73.6200	73.6200	73.6200	-4.761%	1	299	+1.603%
2026-02-12	77.3000	77.3000	77.3000	77.3000	+10.334%	1	299	-3.234%
2026-02-09	70.0600	70.0600	70.0600	70.0600	-7.316%	1	298	+6.766%
2026-02-04	75.3200	75.5900	75.3200	75.5900	+12.052%	6	298	-1.045%
2026-02-03	67.4600	67.4600	67.4600	67.4600	+15.021%	1	292	+10.881%
2026-01-27	58.4500	58.6500	58.4500	58.6500	+2.356%	18	292	+27.536%
2026-01-22	57.3000	57.3000	57.3000	57.3000	-0.087%	2	274	+30.541%
2026-01-20	58.2000	58.2000	57.3500	57.3500	+4.463%	7	274	+30.427%
2026-01-16	54.9000	54.9000	54.9000	54.9000	+1.610%	2	268	+36.248%
2026-01-14	52.4700	54.0300	52.4700	54.0300	-2.981%	6	268	+38.442%
2026-01-13	55.6900	55.6900	55.6900	55.6900	-5.370%	2	272	+34.315%
2026-01-12	58.9500	58.9500	58.8500	58.8500	+3.554%	20	272	+27.103%
2026-01-08	56.8300	56.8300	56.8300	56.8300	-5.957%	1	262	+31.621%
2025-12-29	60.4300	60.4300	60.4300	60.4300	-1.516%	1	262	+23.780%
2025-12-18	61.6100	61.6100	61.3600	61.3600	+2.592%	20	262	+21.904%
2025-12-17	59.8100	59.8100	59.8100	59.8100	+9.083%	1	252	+25.063%
2025-12-10	54.8300	54.8300	54.8300	54.8300	+3.805%	1	252	+36.422%
2025-12-09	52.8200	52.8200	52.8200	52.8200	-6.497%	1	252	+41.613%
2025-12-03	56.4900	56.4900	56.4900	56.4900	-11.305%	1	252	+32.413%
2025-12-01	59.9600	64.9400	59.9600	63.6900	+8.114%	13	251	+17.444%
2025-11-26	58.9100	58.9100	58.9100	58.9100	-1.800%	1	242	+26.973%
2025-11-25	59.9900	59.9900	59.9900	59.9900	+2.547%	1	242	+24.687%
2025-11-21	59.4200	60.1000	58.1600	58.5000	+0.240%	17	241	+27.863%
2025-11-20	56.1500	58.3600	56.1200	58.3600	+5.134%	202	236	+28.170%
2025-11-19	52.7600	55.5100	52.7600	55.5100	+12.368%	8	39	+34.750%
2025-11-18	49.4000	49.4000	49.4000	49.4000	-1.220%	1	34	+51.417%
2025-11-14	50.0100	50.0100	50.0100	50.0100	+17.532%	6	33	+49.570%
2025-11-12	42.5500	42.5500	42.5500	42.5500	+9.243%	9	29	+75.793%
2025-11-06	38.9500	38.9500	38.9500	38.9500	+8.074%	1	20	+92.041%
2025-11-04	35.2900	36.0400	35.2900	36.0400	+8.326%	2	20	+107.547%
2025-11-03	33.2400	33.2700	33.2400	33.2700	+5.152%	3	18	+124.827%
2025-10-29	30.9000	31.6400	30.9000	31.6400	+15.264%	2	18	+136.410%
2025-09-25	26.4500	27.4500	26.4500	27.4500	+14.854%	2	16	+172.495%
2025-09-24	23.9800	23.9800	23.9000	23.9000	-7.508%	2	16	+212.971%
2025-08-20	25.8400	25.8400	25.8400	25.8400	+17.722%	1	16	+189.474%
2025-08-13	21.9500	21.9500	21.9500	21.9500	+5.783%	1	16	+240.774%
2025-07-30	20.7500	20.7500	20.7500	20.7500	-4.201%	1	16	+260.482%
2025-07-29	21.9800	21.9800	21.6600	21.6600	-12.661%	2	16	+245.337%
2025-07-10	24.8000	24.8000	24.8000	24.8000	-3.502%	1	16	+201.613%
2025-07-09	25.7000	25.7000	25.7000	25.7000	-15.013%	1	17	+191.051%
2025-06-23	30.2400	30.2400	30.2400	30.2400	-5.941%	1	18	+147.354%
2025-06-12	32.1500	32.1500	32.1500	32.1500	-3.540%	1	18	+132.659%
2025-05-29	34.6100	34.6300	33.3300	33.3300	-19.687%	16	17	+124.422%
2025-05-08	41.5000	41.5000	41.5000	41.5000	-30.833%	1	16	+80.241%
2025-04-08	60.0000	60.0000	60.0000	60.0000	+4.969%	1	17	+24.667%
2025-04-07	57.4000	57.7400	57.1200	57.1600	+14.434%	9	17	+30.861%
2025-03-28	48.2900	49.9500	48.2900	49.9500	+10.022%	8	17	+49.750%
2025-03-25	45.5000	45.5000	45.4000	45.4000	-2.888%	11	18	+64.758%
2025-03-24	47.0000	47.0000	46.7500	46.7500	-6.965%	11	23	+60.000%
2025-03-21	50.2500	50.2500	50.2500	50.2500	-11.062%	2	12	+48.856%
2025-03-13	56.5200	56.5200	56.5000	56.5000	-7.725%	2	12	+32.389%
2025-03-11	61.2300	61.2300	61.2300	61.2300	-4.922%	2	12	+22.162%
2025-03-10	64.4000	64.4000	64.4000	64.4000	+13.861%	1	10	+16.149%
2025-03-04	56.5600	56.5600	56.5600	56.5600	+1.727%	1	9	+32.249%
2025-02-28	55.6000	55.6000	55.6000	55.6000	+4.217%	2	8	+34.532%
2025-02-27	53.3500	53.3500	53.3500	53.3500	+0.075%	1	8	+40.206%
2025-02-26	53.4500	53.4500	53.3100	53.3100	+28.303%	2	7	+40.311%
2025-02-19	41.5600	41.5800	41.5500	41.5500	+4.528%	3	6	+80.024%
2025-02-13	39.7500	39.7500	39.7500	39.7500	-4.401%	1	3	+88.176%
2025-02-04	42.0000	42.0000	41.5800	41.5800	-1.000%	2	3	+79.894%
2025-02-03	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	+78.095%