Dark

MSTR20270617P210
MSTR Jun 17 2027 210.00 Put (MSTR270617P00210000)
option OPRA

EOD

Aug 17, 2026

117.81-0.515%(-0.61)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	120.0600	120.0600	117.8100	117.8100	-0.515%	2	244	0.000%
2026-07-02	118.4200	118.4200	118.4200	118.4200	-3.386%	1	246	-0.515%
2026-06-24	122.5700	122.5700	122.5700	122.5700	+9.009%	1	246	-3.883%
2026-06-23	112.4400	112.4400	112.4400	112.4400	+44.822%	1	246	+4.776%
2026-05-26	77.6400	77.6400	77.6400	77.6400	+8.892%	1	245	+51.739%
2026-05-07	71.3500	71.3500	71.3000	71.3000	+3.184%	5	245	+65.231%
2026-05-06	69.1000	69.1000	69.1000	69.1000	+0.290%	1	241	+70.492%
2026-05-05	68.8500	68.9000	68.8500	68.9000	-5.096%	12	241	+70.987%
2026-05-01	74.3200	74.3200	72.6000	72.6000	+0.554%	3	245	+62.273%
2026-04-23	73.5500	73.5500	72.2000	72.2000	-18.967%	2	245	+63.172%
2026-04-14	90.1000	90.1000	89.1000	89.1000	-6.653%	2	243	+32.222%
2026-04-09	95.6000	95.6000	95.4500	95.4500	-2.612%	2	244	+23.426%
2026-03-09	98.0100	98.0100	98.0100	98.0100	-2.768%	1	244	+20.202%
2026-02-26	100.8000	100.8000	100.8000	100.8000	-0.149%	1	244	+16.875%
2026-02-20	100.9500	100.9500	100.9500	100.9500	-14.282%	1	245	+16.701%
2026-02-05	117.7700	117.7700	117.7700	117.7700	+9.983%	1	245	+0.034%
2026-02-04	107.0800	107.0800	107.0800	107.0800	+16.139%	1	245	+10.021%
2026-01-30	92.2000	92.2000	92.2000	92.2000	+7.585%	4	245	+27.777%
2026-01-27	85.7000	85.7000	85.7000	85.7000	+1.252%	1	249	+37.468%
2026-01-22	84.4400	84.6400	84.4400	84.6400	+11.648%	2	249	+39.190%
2026-01-14	79.3500	79.3500	75.8100	75.8100	-15.059%	6	248	+55.402%
2026-01-02	89.2500	89.2500	89.2500	89.2500	+9.982%	1	248	+32.000%
2025-12-08	81.1500	81.1500	81.1500	81.1500	-0.160%	1	248	+45.176%
2025-12-02	81.2800	81.2800	81.2800	81.2800	-6.435%	1	248	+44.943%
2025-12-01	86.8700	86.8700	86.8700	86.8700	+8.520%	1	248	+35.616%
2025-11-28	80.0500	80.0500	80.0500	80.0500	-3.728%	1	248	+47.171%
2025-11-26	83.1500	83.1500	83.1500	83.1500	-3.246%	2	245	+41.684%
2025-11-25	85.9400	85.9400	85.9400	85.9400	+3.107%	1	245	+37.084%
2025-11-24	83.3500	83.3500	83.3500	83.3500	+1.030%	3	244	+41.344%
2025-11-21	82.5000	82.5000	82.5000	82.5000	-0.362%	1	244	+42.800%
2025-11-20	82.8000	82.8000	82.8000	82.8000	+4.784%	1	245	+42.283%
2025-11-19	78.7200	79.0200	78.7200	79.0200	+16.103%	2	245	+49.089%
2025-11-18	69.9000	69.9000	67.2000	68.0600	-8.644%	8	246	+73.097%
2025-11-17	74.5000	74.5000	74.5000	74.5000	+4.547%	1	243	+58.134%
2025-11-14	71.2500	71.2600	71.2500	71.2600	+5.352%	3	243	+65.324%
2025-11-13	64.6700	67.6400	64.6700	67.6400	+9.984%	5	243	+74.172%
2025-11-12	61.5000	61.5000	61.5000	61.5000	+3.361%	1	243	+91.561%
2025-11-11	59.7400	59.7400	59.5000	59.5000	+1.467%	2	243	+98.000%
2025-11-10	58.6400	58.6400	58.6400	58.6400	-2.737%	1	243	+100.904%
2025-11-07	63.4000	63.4000	60.2900	60.2900	+10.421%	2	243	+95.406%
2025-11-05	54.6000	54.6000	54.6000	54.6000	+7.059%	3	243	+115.769%
2025-10-30	49.9500	51.0000	49.9500	51.0000	+16.041%	2	240	+131.000%
2025-10-20	43.8000	43.9500	43.8000	43.9500	-4.415%	2	240	+168.055%
2025-10-16	45.9800	45.9800	45.9800	45.9800	+34.681%	1	241	+156.220%
2025-09-24	34.1800	34.1800	34.1400	34.1400	-2.984%	2	241	+245.079%
2025-09-23	34.8200	35.1900	34.4100	35.1900	+8.444%	364	240	+234.783%
2025-09-18	32.4800	32.4800	32.4500	32.4500	-8.333%	3	58	+263.051%
2025-09-17	35.4000	35.4000	35.4000	35.4000	0.000%	1	58	+232.797%
2025-09-12	35.4000	35.4000	35.4000	35.4000	-2.399%	1	57	+232.797%
2025-09-11	36.2700	36.2700	36.2700	36.2700	-4.149%	2	56	+224.814%
2025-08-20	37.8400	37.8400	37.8400	37.8400	+15.366%	1	56	+211.337%
2025-07-29	32.8000	32.8000	32.8000	32.8000	+4.960%	30	56	+259.177%
2025-07-22	31.2500	31.2500	31.2500	31.2500	-3.400%	1	71	+276.992%
2025-07-21	32.3500	32.3500	32.3500	32.3500	-16.945%	1	71	+264.173%
2025-06-30	38.2200	38.9500	38.2200	38.9500	-2.771%	17	71	+202.465%
2025-06-27	40.0600	40.0600	40.0600	40.0600	+0.025%	1	66	+194.084%
2025-06-26	40.0500	40.0500	40.0500	40.0500	-12.688%	1	67	+194.157%
2025-06-20	45.8700	45.8700	45.8700	45.8700	+0.703%	4	68	+156.835%
2025-06-09	45.5500	45.5500	45.5500	45.5500	-5.301%	1	66	+158.639%
2025-06-06	48.1000	48.1000	48.1000	48.1000	-3.180%	2	66	+144.927%
2025-06-02	49.6800	49.6800	49.6800	49.6800	-3.063%	1	67	+137.138%
2025-05-27	52.2900	52.2900	51.2500	51.2500	-40.607%	40	67	+129.873%
2025-04-09	86.2900	86.2900	86.2900	86.2900	+4.165%	1	49	+36.528%
2025-04-08	82.8400	82.8400	82.8400	82.8400	+3.914%	1	48	+42.214%
2025-04-04	79.3500	79.7200	79.3500	79.7200	+16.926%	20	47	+47.780%
2025-04-02	68.1800	68.1800	68.1800	68.1800	-4.577%	10	46	+72.793%
2025-03-28	71.4500	71.4500	71.4500	71.4500	+8.143%	8	52	+64.885%
2025-03-26	65.8200	66.0700	65.8200	66.0700	-16.515%	3	56	+78.311%
2025-03-13	78.9400	79.1400	78.9400	79.1400	-5.005%	2	54	+48.863%
2025-03-12	83.3100	83.3100	83.3100	83.3100	-5.864%	4	54	+41.412%
2025-03-10	84.7900	88.5000	84.7900	88.5000	+14.935%	3	50	+33.119%
2025-03-07	75.0000	77.0000	75.0000	77.0000	-8.235%	60	49	+53.000%
2025-03-04	83.9800	83.9800	83.9100	83.9100	+3.913%	4	19	+40.400%
2025-03-03	80.7500	80.7500	80.7500	80.7500	+3.037%	1	21	+45.895%
2025-02-28	83.0000	83.0000	78.3700	78.3700	+4.493%	52	21	+50.325%
2025-02-27	75.0000	75.0000	75.0000	75.0000	-1.549%	1	24	+57.080%
2025-02-26	76.1800	76.1800	76.1800	76.1800	-0.262%	1	23	+54.647%
2025-02-25	74.0000	76.5200	74.0000	76.3800	+15.868%	17	22	+54.242%
2025-02-24	65.9200	65.9200	65.9200	65.9200	+2.503%	1	6	+78.717%
2025-02-21	64.3100	64.3100	64.3100	64.3100	+8.084%	2	6	+83.191%
2025-02-18	59.4900	59.5000	59.4900	59.5000	+1.709%	4	6	+98.000%
2025-02-13	58.5000	58.5000	58.5000	58.5000	-0.137%	4	9	+101.385%
2025-02-11	58.5800	58.5800	58.5800	58.5800	+0.584%	1	9	+101.110%
2025-02-10	58.8600	58.9900	58.2400	58.2400	-5.501%	6	9	+102.284%
2025-01-30	61.6500	61.6500	61.6300	61.6300	-0.597%	2	7	+91.157%
2025-01-29	62.5000	62.5000	62.0000	62.0000	-5.329%	4	7	+90.016%
2025-01-27	64.4800	65.4900	64.4800	65.4900	0.000%	3	3	+79.890%