Dark

MSTR20270617P190
MSTR Jun 17 2027 190.00 Put (MSTR270617P00190000)
option OPRA

EOD

Aug 20, 2026

88.97-9.233%(-9.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	88.9700	88.9700	88.9700	88.9700	-9.233%	1	551	0.000%
2026-08-19	98.0200	98.0200	98.0200	98.0200	-2.950%	1	550	-9.233%
2026-08-03	101.0000	101.0000	101.0000	101.0000	-1.942%	1	550	-11.911%
2026-07-31	103.0000	103.0000	103.0000	103.0000	-0.290%	1	550	-13.621%
2026-07-24	103.3000	103.3000	103.3000	103.3000	-7.071%	4	551	-13.872%
2026-06-29	111.1600	111.1600	111.1600	111.1600	+8.895%	1	547	-19.962%
2026-06-24	101.3900	102.0800	101.3900	102.0800	+13.422%	2	547	-12.843%
2026-06-11	90.0000	90.0000	90.0000	90.0000	-1.175%	5	546	-1.144%
2026-06-05	91.0700	91.0700	91.0700	91.0700	+10.993%	1	541	-2.306%
2026-06-03	82.0000	82.0500	81.8500	82.0500	+18.638%	12	541	+8.434%
2026-05-28	69.1600	69.1600	69.1600	69.1600	+4.550%	1	531	+28.644%
2026-05-27	66.1500	66.1500	66.1500	66.1500	+5.502%	3	531	+34.497%
2026-05-26	62.7000	62.7000	62.7000	62.7000	-0.318%	21	528	+41.898%
2026-05-22	63.9500	64.0500	62.9000	62.9000	+1.044%	25	507	+41.447%
2026-05-21	62.2000	62.3300	62.2000	62.2500	+0.080%	63	482	+42.924%
2026-05-20	62.0500	62.2000	62.0500	62.2000	+3.563%	15	482	+43.039%
2026-05-15	59.7300	60.0600	59.7300	60.0600	+5.276%	2	422	+48.135%
2026-05-14	57.0500	57.0500	57.0500	57.0500	+9.817%	1	423	+55.951%
2026-05-11	52.5500	54.0500	51.9500	51.9500	-7.710%	205	422	+71.261%
2026-05-07	56.2900	56.2900	56.2900	56.2900	+0.518%	1	246	+58.056%
2026-05-05	56.0000	56.0000	56.0000	56.0000	-6.198%	1	246	+58.875%
2026-05-01	59.7000	59.7000	59.7000	59.7000	-4.967%	1	246	+49.028%
2026-04-27	63.0500	63.5000	62.8200	62.8200	+0.303%	26	246	+41.627%
2026-04-17	62.6300	62.6300	62.6300	62.6300	-20.722%	1	242	+42.057%
2026-04-13	79.0000	79.0000	79.0000	79.0000	-2.058%	1	241	+12.620%
2026-04-09	80.6600	80.6600	80.6600	80.6600	-0.592%	1	242	+10.303%
2026-04-08	81.1400	81.1400	81.1400	81.1400	+5.651%	2	243	+9.650%
2026-03-25	76.8000	76.8000	76.8000	76.8000	-9.209%	10	243	+15.846%
2026-02-26	86.7100	86.7100	84.5900	84.5900	-0.353%	24	255	+5.178%
2026-02-25	85.8800	85.8800	84.7500	84.8900	-4.618%	4	241	+4.806%
2026-02-18	89.0000	89.0000	89.0000	89.0000	+0.622%	1	241	-0.034%
2026-02-11	88.4000	88.4500	88.4000	88.4500	+4.737%	2	241	+0.588%
2026-02-09	84.4500	84.4500	84.4500	84.4500	-3.673%	1	240	+5.352%
2026-02-06	87.6700	87.6700	87.6700	87.6700	-10.165%	7	240	+1.483%
2026-02-05	97.5900	97.5900	97.5900	97.5900	+10.709%	1	240	-8.833%
2026-02-04	87.0500	88.6500	87.0500	88.1500	+7.895%	3	240	+0.930%
2026-02-03	81.7000	81.7000	81.7000	81.7000	+3.654%	1	240	+8.898%
2026-01-30	78.8200	78.8200	78.8200	78.8200	+6.284%	1	240	+12.877%
2026-01-29	74.1600	74.1600	74.1600	74.1600	+16.165%	1	240	+19.970%
2026-01-14	63.8400	63.8400	63.8400	63.8400	-13.379%	1	240	+39.364%
2026-01-02	73.7000	73.7000	73.7000	73.7000	-0.041%	1	240	+20.719%
2025-12-31	73.6800	73.7300	73.6800	73.7300	+1.487%	2	239	+20.670%
2025-12-16	72.6500	72.6500	72.6500	72.6500	+7.138%	4	239	+22.464%
2025-12-12	67.8100	67.8100	67.8100	67.8100	+2.200%	1	235	+31.205%
2025-12-10	66.3500	66.3500	66.3500	66.3500	-2.997%	1	235	+34.092%
2025-12-04	68.4000	68.4000	68.4000	68.4000	-0.364%	5	234	+30.073%
2025-12-03	68.3000	68.6500	68.3000	68.6500	-0.795%	2	231	+29.599%
2025-12-02	69.1500	69.2000	69.1500	69.2000	-7.672%	6	230	+28.569%
2025-12-01	73.6000	74.9500	73.6000	74.9500	+9.416%	4	224	+18.706%
2025-11-28	68.5000	68.5000	68.5000	68.5000	-1.283%	1	223	+29.883%
2025-11-25	69.3900	69.3900	69.3900	69.3900	+0.173%	180	223	+28.217%
2025-11-20	65.6800	69.2700	65.6800	69.2700	+40.593%	2	48	+28.439%
2025-11-11	49.2700	49.2700	49.2700	49.2700	+1.316%	1	48	+80.576%
2025-11-10	48.4700	48.7100	48.4700	48.6300	+18.900%	5	47	+82.953%
2025-11-03	40.9000	40.9000	40.9000	40.9000	+16.891%	1	47	+117.531%
2025-10-27	34.9900	34.9900	34.9900	34.9900	-10.075%	1	47	+154.273%
2025-10-22	38.9100	38.9100	38.9100	38.9100	+36.526%	1	47	+128.656%
2025-10-01	28.5000	28.5000	28.5000	28.5000	-12.897%	1	47	+212.175%
2025-09-25	32.7200	32.7200	32.7200	32.7200	+9.946%	1	47	+171.913%
2025-08-27	29.7600	29.7600	29.7600	29.7600	-2.999%	2	46	+198.958%
2025-08-19	30.6800	30.6800	30.6800	30.6800	+8.679%	1	46	+189.993%
2025-08-05	28.3100	28.3100	28.2300	28.2300	+5.730%	2	45	+215.161%
2025-07-30	26.7000	26.7000	26.7000	26.7000	-6.969%	1	45	+233.221%
2025-07-11	28.7000	28.7000	28.7000	28.7000	-14.887%	1	45	+210.000%
2025-07-02	33.7200	33.7200	33.7200	33.7200	+2.182%	1	45	+163.849%
2025-06-30	33.0000	33.0000	33.0000	33.0000	-2.222%	3	45	+169.606%
2025-06-27	32.7900	33.7500	32.6200	33.7500	-11.254%	34	45	+163.615%
2025-06-20	38.0300	39.0100	38.0300	38.0300	-0.184%	10	29	+133.947%
2025-06-17	38.1000	38.1000	38.1000	38.1000	-3.544%	1	26	+133.517%
2025-05-29	39.5000	39.5000	39.5000	39.5000	-7.168%	1	26	+125.241%
2025-05-19	43.0300	43.0300	42.5500	42.5500	-4.425%	2	25	+109.095%
2025-05-16	45.1100	45.1100	44.5200	44.5200	-4.299%	4	25	+99.843%
2025-05-14	46.5200	46.5200	46.5200	46.5200	-11.559%	1	24	+91.251%
2025-05-02	52.6000	52.6000	52.6000	52.6000	-4.537%	2	23	+69.144%
2025-04-30	55.1000	55.1000	55.1000	55.1000	-6.372%	1	23	+61.470%
2025-04-24	59.1500	59.1500	58.7000	58.8500	-2.161%	6	23	+51.181%
2025-04-22	60.5500	60.5500	59.9500	60.1500	-3.837%	6	20	+47.914%
2025-04-17	63.2500	63.2500	62.3000	62.5500	-5.656%	18	12	+42.238%
2025-04-07	68.8200	68.8200	66.3000	66.3000	+3.610%	2	12	+34.193%
2025-04-04	64.4900	64.4900	63.9900	63.9900	+16.984%	4	11	+39.037%
2025-03-25	54.7000	54.7000	54.7000	54.7000	-1.353%	1	9	+62.651%
2025-03-24	55.4500	55.4500	55.4500	55.4500	-10.852%	1	10	+60.451%
2025-03-17	62.2000	62.2000	62.2000	62.2000	-1.034%	1	9	+43.039%
2025-03-14	62.8500	62.8500	62.8500	62.8500	-8.648%	2	9	+41.559%
2025-03-12	68.8500	68.8500	68.8000	68.8000	+9.816%	2	8	+29.317%
2025-03-05	65.6300	65.6300	62.6500	62.6500	-11.698%	11	8	+42.011%
2025-03-03	61.5500	70.9500	61.5500	70.9500	+6.101%	12	11	+25.398%
2025-02-28	66.8700	66.8700	66.8700	66.8700	+3.739%	20	4	+33.049%
2025-02-27	64.4600	64.4600	64.4600	64.4600	+3.301%	1	12	+38.024%
2025-02-25	63.6300	63.6300	62.4000	62.4000	+12.170%	2	12	+42.580%
2025-02-24	55.6300	55.6300	55.6300	55.6300	+6.837%	1	11	+59.932%
2025-02-06	52.1300	52.1300	52.0700	52.0700	-1.755%	20	11	+70.866%
2025-02-03	53.0000	53.0000	53.0000	53.0000	+1.688%	3	3	+67.868%
2025-01-30	52.1400	52.1400	52.1200	52.1200	-2.452%	2	6	+70.702%
2025-01-28	53.4300	53.4300	53.4300	53.4300	-2.855%	1	6	+66.517%
2025-01-27	53.0300	55.0000	53.0300	55.0000	0.000%	5	5	+61.764%