Dark

MSTR20270617P200
MSTR Jun 17 2027 200.00 Put (MSTR270617P00200000)
option OPRA

EOD

Aug 19, 2026

108.18-2.232%(-2.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	108.1800	108.1800	108.1800	108.1800	-2.232%	1	664	0.000%
2026-08-14	110.6500	110.6500	110.6500	110.6500	+1.953%	2	665	-2.232%
2026-08-12	108.5300	108.5300	108.5300	108.5300	+3.293%	10	665	-0.322%
2026-08-07	105.0700	105.0700	105.0700	105.0700	-1.721%	1	675	+2.960%
2026-08-05	106.9100	106.9100	106.9100	106.9100	-2.007%	1	675	+1.188%
2026-07-30	109.1000	109.1000	109.1000	109.1000	-4.298%	1	674	-0.843%
2026-07-24	114.3000	114.3000	112.1000	114.0000	+7.903%	29	674	-5.105%
2026-07-21	105.6500	105.6500	105.6500	105.6500	-3.955%	1	671	+2.395%
2026-07-14	110.0000	110.0000	110.0000	110.0000	-3.407%	1	672	-1.655%
2026-07-13	113.8800	113.8800	113.8800	113.8800	-0.541%	3	671	-5.005%
2026-07-08	114.5000	114.5000	114.5000	114.5000	+5.336%	1	668	-5.520%
2026-07-06	108.7000	108.7000	108.7000	108.7000	-0.767%	1	668	-0.478%
2026-07-02	110.3500	110.3500	109.5400	109.5400	-1.934%	2	669	-1.242%
2026-07-01	111.7000	111.7000	111.7000	111.7000	-7.164%	1	669	-3.151%
2026-06-30	121.0000	121.0000	119.0000	120.3200	-0.562%	4	669	-10.090%
2026-06-26	119.1600	121.0000	119.1600	121.0000	+0.859%	6	666	-10.595%
2026-06-25	120.0000	120.0000	117.5400	119.9700	+5.981%	5	668	-9.827%
2026-06-24	109.9200	113.2000	109.9200	113.2000	+7.645%	2	666	-4.435%
2026-06-23	103.9000	105.1600	103.9000	105.1600	+19.609%	401	665	+2.872%
2026-06-15	88.2500	88.2500	86.5500	87.9200	-6.677%	31	978	+23.044%
2026-06-08	97.9500	97.9500	94.2100	94.2100	+5.075%	3	962	+14.829%
2026-06-03	89.6600	89.6600	89.6600	89.6600	+6.738%	3	963	+20.656%
2026-06-02	84.0000	84.0000	84.0000	84.0000	+7.321%	1	965	+28.786%
2026-06-01	78.2700	78.2700	78.2700	78.2700	+1.399%	1	965	+38.214%
2026-05-29	77.1900	77.1900	77.1900	77.1900	+9.025%	40	964	+40.148%
2026-05-22	70.8000	70.8000	70.8000	70.8000	+3.358%	1	1,004	+52.797%
2026-05-20	69.7800	69.7800	68.5000	68.5000	-3.180%	5	1,004	+57.927%
2026-05-18	70.7500	70.7500	70.7500	70.7500	+8.846%	2	1,007	+52.905%
2026-05-15	65.0000	65.0000	65.0000	65.0000	+4.839%	5	1,007	+66.431%
2026-05-14	62.0000	62.0000	62.0000	62.0000	-2.531%	1	1,002	+74.484%
2026-05-13	64.7000	64.7000	63.6100	63.6100	+3.347%	43	999	+70.068%
2026-05-11	61.4500	61.5500	61.3000	61.5500	+0.490%	65	999	+75.760%
2026-05-08	60.6600	61.2500	60.6600	61.2500	-1.859%	3	968	+76.620%
2026-05-07	62.4100	62.4100	62.4100	62.4100	-0.415%	1	968	+73.338%
2026-05-06	62.5500	62.6700	62.5500	62.6700	-2.078%	3	968	+72.618%
2026-05-04	65.1500	65.2000	64.0000	64.0000	-3.250%	4	967	+69.031%
2026-05-01	67.8500	67.8500	66.1500	66.1500	-6.634%	7	960	+63.537%
2026-04-30	71.3800	71.3800	70.8500	70.8500	-3.841%	252	960	+52.689%
2026-04-29	73.5000	73.7300	73.5000	73.6800	+3.179%	7	709	+46.824%
2026-04-28	71.6500	71.7000	71.4100	71.4100	+2.160%	3	707	+51.491%
2026-04-27	69.7500	70.2000	69.5500	69.9000	+5.271%	44	707	+54.764%
2026-04-24	66.4000	66.4000	66.4000	66.4000	-24.972%	2	686	+62.922%
2026-04-09	88.5000	88.5000	88.5000	88.5000	-7.668%	1	684	+22.237%
2026-03-31	95.8500	95.8500	95.8500	95.8500	+5.214%	1	684	+12.864%
2026-03-30	91.3000	91.3000	91.1000	91.1000	-2.567%	3	685	+18.749%
2026-03-27	93.5500	93.5500	93.5000	93.5000	+8.898%	5	685	+15.701%
2026-03-26	85.7700	85.8600	85.7700	85.8600	-5.648%	2	681	+25.996%
2026-03-12	91.0000	91.0000	91.0000	91.0000	+5.814%	5	680	+18.879%
2026-03-10	86.0000	86.0000	86.0000	86.0000	+2.393%	5	685	+25.791%
2026-03-04	87.4400	87.4400	83.9900	83.9900	-9.455%	8	740	+28.801%
2026-03-03	96.5000	96.5000	91.9500	92.7600	-0.472%	5	737	+16.624%
2026-02-25	93.2600	93.2600	93.2000	93.2000	-5.140%	2	737	+16.073%
2026-02-24	100.0000	100.0000	98.2500	98.2500	+4.466%	2	737	+10.107%
2026-02-13	94.3500	94.3500	94.0500	94.0500	+2.151%	2	735	+15.024%
2026-02-10	92.0700	92.0700	92.0700	92.0700	-2.746%	5	735	+17.498%
2026-02-09	94.6700	94.6700	94.6700	94.6700	-14.194%	50	730	+14.271%
2026-02-05	105.0800	110.3300	105.0800	110.3300	+10.330%	24	730	-1.949%
2026-02-04	96.9500	100.0000	96.9500	100.0000	+9.637%	6	714	+8.180%
2026-02-03	91.2500	91.2500	91.2100	91.2100	+4.300%	10	719	+18.605%
2026-02-02	85.9500	87.4500	85.9500	87.4500	+3.357%	6	719	+23.705%
2026-01-30	84.6100	84.6100	84.6100	84.6100	+9.741%	4	713	+27.857%
2026-01-23	77.9000	77.9000	76.9700	77.1000	-2.306%	4	717	+40.311%
2026-01-21	78.9200	78.9200	78.9200	78.9200	+6.476%	1	718	+37.076%
2026-01-13	74.1700	74.1700	74.1200	74.1200	-4.791%	2	717	+45.953%
2026-01-08	77.8500	77.8500	77.8500	77.8500	+1.196%	2	719	+38.960%
2026-01-05	76.3000	76.9300	76.3000	76.9300	-4.672%	6	719	+40.621%
2026-01-02	79.4000	80.7000	79.4000	80.7000	+0.636%	3	719	+34.052%
2025-12-30	80.1800	80.1900	80.1800	80.1900	+0.640%	2	718	+34.905%
2025-12-24	79.6800	79.6800	79.6800	79.6800	-0.263%	1	717	+35.768%
2025-12-17	79.8900	79.8900	79.8900	79.8900	+0.744%	1	717	+35.411%
2025-12-15	78.5000	79.3000	78.5000	79.3000	+6.686%	6	716	+36.419%
2025-12-12	74.3300	74.3300	74.3300	74.3300	-2.197%	1	711	+45.540%
2025-12-11	76.0000	76.0000	76.0000	76.0000	+4.539%	1	709	+42.342%
2025-12-10	72.7000	72.7000	72.7000	72.7000	+2.568%	1	709	+48.803%
2025-12-09	70.8800	70.8800	70.8800	70.8800	-5.215%	5	709	+52.624%
2025-12-08	75.9000	75.9000	74.7800	74.7800	-1.476%	2	707	+44.664%
2025-12-03	75.9000	75.9000	75.9000	75.9000	-9.438%	5	707	+42.530%
2025-12-01	79.6700	85.0300	79.6700	83.8100	+8.352%	22	702	+29.078%
2025-11-26	77.3500	77.3500	77.3500	77.3500	+2.112%	20	698	+39.858%
2025-11-24	77.8400	77.8400	75.7500	75.7500	-2.822%	6	698	+42.812%
2025-11-21	76.2200	79.7800	76.2200	77.9500	+0.737%	159	699	+38.781%
2025-11-20	70.0000	77.3800	70.0000	77.3800	+6.000%	22	570	+39.804%
2025-11-19	69.3100	73.0000	69.3100	73.0000	+12.654%	15	558	+48.192%
2025-11-18	65.0000	65.0000	64.8000	64.8000	-5.194%	17	545	+66.944%
2025-11-17	66.0000	68.3500	65.6100	68.3500	+3.954%	19	544	+58.274%
2025-11-14	65.3300	65.7800	64.2600	65.7500	+16.166%	5	525	+64.532%
2025-11-12	55.9000	56.6000	55.9000	56.6000	+4.063%	2	522	+91.131%
2025-11-11	54.3900	54.3900	54.3900	54.3900	+0.722%	1	522	+98.897%
2025-11-10	54.0000	54.0000	54.0000	54.0000	+2.896%	1	521	+100.333%
2025-11-06	52.6400	52.6400	52.4800	52.4800	+14.962%	2	520	+106.136%
2025-10-30	45.6500	45.6500	45.6500	45.6500	+5.549%	1	521	+136.977%
2025-10-29	43.2500	43.2500	43.2500	43.2500	+8.125%	1	520	+150.127%
2025-10-28	40.0000	40.0000	40.0000	40.0000	-3.568%	1	520	+170.450%
2025-10-20	41.4800	41.4800	41.4800	41.4800	+0.048%	20	519	+160.800%
2025-10-16	40.2500	41.4600	40.2500	41.4600	+3.134%	2	519	+160.926%
2025-10-15	40.2500	40.2500	40.2000	40.2000	+8.414%	10	519	+169.104%
2025-10-10	37.0800	37.0800	37.0800	37.0800	+14.621%	1	519	+191.748%
2025-10-07	32.4000	32.4000	32.3500	32.3500	+11.552%	5	522	+234.405%
2025-10-03	29.6400	29.6400	29.0000	29.0000	-4.290%	2	522	+273.034%
2025-10-02	30.3000	30.3000	30.3000	30.3000	-2.478%	1	524	+257.030%
2025-10-01	31.0700	31.0700	31.0700	31.0700	-17.586%	1	524	+248.182%
2025-09-25	34.4900	37.7000	34.4900	37.7000	+22.006%	11	523	+186.950%
2025-09-24	30.9000	30.9000	30.9000	30.9000	-2.983%	6	522	+250.097%
2025-09-23	31.7500	31.8500	31.7500	31.8500	+1.920%	6	528	+239.655%
2025-09-22	31.2500	31.2500	31.2500	31.2500	+2.459%	1	530	+246.176%
2025-09-19	30.5000	30.5000	30.5000	30.5000	+3.250%	6	530	+254.689%
2025-09-18	29.5400	29.5400	29.5400	29.5400	-8.261%	1	530	+266.215%
2025-09-12	32.2000	32.2000	32.2000	32.2000	-4.024%	1	530	+235.963%
2025-08-29	33.5500	33.5500	33.5500	33.5500	+13.536%	1	530	+222.444%
2025-07-30	29.1000	29.5500	29.0800	29.5500	+1.897%	5	530	+266.091%
2025-07-29	29.0000	29.0000	29.0000	29.0000	0.000%	1	528	+273.034%
2025-07-28	29.0000	29.0000	29.0000	29.0000	+2.077%	3	529	+273.034%
2025-07-25	28.4100	28.4100	28.4100	28.4100	-11.219%	3	529	+280.781%
2025-07-11	32.0000	32.0000	32.0000	32.0000	-1.417%	3	529	+238.063%
2025-07-10	32.6400	33.7000	32.1600	32.4600	-2.022%	13	532	+233.272%
2025-07-09	33.1300	33.1300	33.1300	33.1300	-6.280%	1	530	+226.532%
2025-06-30	35.2500	36.2800	35.2500	35.3500	-1.806%	8	531	+206.025%
2025-06-27	36.8000	36.8000	36.0000	36.0000	-2.571%	2	530	+200.500%
2025-06-26	36.2900	36.9500	36.2900	36.9500	+0.408%	7	530	+192.774%
2025-06-25	36.8000	36.8000	36.8000	36.8000	-2.902%	6	529	+193.967%
2025-06-24	38.3900	38.3900	37.9000	37.9000	-7.108%	10	529	+185.435%
2025-06-23	40.8000	40.8000	40.8000	40.8000	-1.067%	1	530	+165.147%
2025-06-20	41.8000	41.8000	41.2400	41.2400	-1.340%	26	531	+162.318%
2025-06-18	42.1100	42.1100	41.8000	41.8000	-0.595%	15	529	+158.804%
2025-06-17	42.3100	42.3100	42.0500	42.0500	+1.595%	4	529	+157.265%
2025-06-16	41.7500	41.7500	41.3900	41.3900	-1.570%	8	531	+161.367%
2025-06-11	42.1000	42.1000	42.0500	42.0500	+0.719%	2	531	+157.265%
2025-06-09	41.7500	41.7500	41.7500	41.7500	-5.114%	1	531	+159.114%
2025-06-06	44.0000	44.0000	44.0000	44.0000	+0.342%	4	532	+145.864%
2025-06-05	43.5000	44.0400	43.5000	43.8500	+0.620%	30	532	+146.705%
2025-06-03	43.5800	43.5800	43.5800	43.5800	-8.561%	1	512	+148.233%
2025-05-28	47.6600	47.6600	47.6600	47.6600	+0.697%	1	512	+126.983%
2025-05-27	46.9500	47.3300	46.9500	47.3300	+7.227%	32	511	+128.565%
2025-05-20	44.1300	44.1400	44.1300	44.1400	-6.799%	2	527	+145.084%
2025-05-19	47.5500	47.5500	47.3600	47.3600	-6.311%	6	527	+128.421%
2025-05-15	50.5000	50.8600	50.5000	50.5500	+0.397%	7	527	+114.006%
2025-05-14	51.0200	51.0800	50.3500	50.3500	-5.888%	10	526	+114.856%
2025-05-13	53.5000	53.5000	53.5000	53.5000	-1.564%	2	528	+102.206%
2025-05-12	54.3500	54.3500	54.3500	54.3500	-0.147%	4	528	+99.043%
2025-05-09	54.5700	54.5700	54.4300	54.4300	-1.036%	8	528	+98.751%
2025-05-08	55.0000	55.0000	55.0000	55.0000	-6.383%	2	528	+96.691%
2025-05-05	58.5700	58.7500	58.5700	58.7500	+2.836%	11	528	+84.136%
2025-05-02	57.1300	57.1300	57.1300	57.1300	-1.838%	4	538	+89.358%
2025-05-01	57.9000	58.2000	57.9000	58.2000	-2.185%	3	540	+85.876%
2025-04-30	59.5000	59.5000	59.5000	59.5000	-0.651%	2	541	+81.815%
2025-04-29	61.1700	61.1700	59.8900	59.8900	-3.945%	21	541	+80.631%
2025-04-25	60.7000	62.3500	60.7000	62.3500	-8.778%	504	541	+73.504%
2025-04-21	68.3500	68.3500	68.3500	68.3500	+2.015%	1	441	+58.274%
2025-04-17	67.0000	67.0000	67.0000	67.0000	-5.740%	1	440	+61.463%
2025-04-11	71.0800	71.0800	71.0800	71.0800	-9.728%	2	440	+52.195%
2025-04-08	78.0000	78.7400	78.0000	78.7400	+8.234%	2	440	+37.389%
2025-04-07	76.1700	76.3900	72.7500	72.7500	+4.226%	5	440	+48.701%
2025-04-04	69.8300	69.8500	69.8000	69.8000	+12.381%	6	441	+54.986%
2025-04-02	64.3800	64.3800	62.1100	62.1100	-1.397%	2	442	+74.175%
2025-04-01	64.4200	65.3000	62.9900	62.9900	-4.849%	9	443	+71.742%
2025-03-31	68.4500	68.4500	66.2000	66.2000	+0.776%	2	444	+63.414%
2025-03-28	64.6100	66.2200	63.2500	65.6900	+7.689%	298	443	+64.683%
2025-03-27	61.0000	61.0000	61.0000	61.0000	+0.993%	2	407	+77.344%
2025-03-24	62.3300	62.3300	60.4000	60.4000	-7.786%	15	409	+79.106%
2025-03-21	66.3600	66.8200	65.5000	65.5000	-0.773%	40	412	+65.160%
2025-03-20	69.6000	69.6000	66.0100	66.0100	-0.945%	3	404	+63.884%
2025-03-19	68.2500	68.2500	66.6400	66.6400	-4.705%	3	405	+62.335%
2025-03-18	70.0000	70.0000	69.7800	69.9300	+0.836%	7	405	+54.698%
2025-03-17	69.3500	69.3500	69.3500	69.3500	+1.701%	3	403	+55.991%
2025-03-14	68.1900	68.1900	68.1900	68.1900	-16.084%	2	403	+58.645%
2025-03-11	81.2600	81.2600	81.2600	81.2600	+3.253%	20	403	+33.128%
2025-03-10	74.0000	80.2900	74.0000	78.7000	+13.679%	12	417	+37.459%
2025-03-07	69.2300	69.2300	69.2300	69.2300	+0.508%	2	418	+56.262%
2025-03-06	68.8800	68.8800	68.8800	68.8800	+1.294%	1	420	+57.056%
2025-03-05	70.0000	70.0000	68.0000	68.0000	-8.504%	2	420	+59.088%
2025-03-04	78.5000	78.5000	74.3200	74.3200	-0.589%	7	422	+45.560%
2025-03-03	66.2000	74.7600	66.2000	74.7600	+1.369%	10	424	+44.703%
2025-02-28	75.3900	75.3900	71.8700	73.7500	+3.581%	58	415	+46.685%
2025-02-27	69.8000	71.2000	69.1000	71.2000	-2.332%	30	387	+51.938%
2025-02-26	70.0500	72.9000	67.5900	72.9000	+4.892%	7	369	+48.395%
2025-02-25	65.0000	71.0200	65.0000	69.5000	+11.665%	63	366	+55.655%
2025-02-24	58.9800	62.2400	58.9800	62.2400	+4.869%	5	335	+73.811%
2025-02-21	55.7500	59.3500	55.7500	59.3500	+9.643%	10	334	+82.275%
2025-02-20	55.5000	55.5000	54.1300	54.1300	-2.468%	5	330	+99.852%
2025-02-19	54.5000	55.5000	54.5000	55.5000	+12.008%	56	325	+94.919%
2025-02-18	49.5500	49.5500	49.5500	49.5500	-7.001%	5	269	+118.325%
2025-02-13	53.2800	53.2800	53.2800	53.2800	+1.991%	1	265	+103.041%
2025-02-12	52.0000	53.0000	52.0000	52.2400	-3.687%	3	265	+107.083%
2025-02-11	53.7500	54.2400	53.7500	54.2400	+0.968%	2	264	+99.447%
2025-02-10	53.7200	53.7200	53.7200	53.7200	-0.886%	1	264	+101.378%
2025-02-07	51.6500	54.3000	51.6500	54.2000	-5.919%	6	263	+99.594%
2025-02-06	56.6000	57.6100	56.4500	57.6100	-0.415%	4	260	+87.780%
2025-02-03	60.0000	60.2000	57.8500	57.8500	+2.299%	11	258	+87.001%
2025-01-30	57.2800	57.2800	56.5500	56.5500	+0.623%	251	254	+91.300%
2025-01-27	56.2000	56.2000	56.2000	56.2000	0.000%	3	3	+92.491%