Dark

MSTR20270617P220
MSTR Jun 17 2027 220.00 Put (MSTR270617P00220000)
option OPRA

EOD

Aug 20, 2026

114.17-13.311%(-17.53)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	114.1700	114.1700	114.1700	114.1700	-13.311%	2	126	0.000%
2026-07-17	131.7000	131.7000	131.7000	131.7000	+3.092%	2	124	-13.311%
2026-07-07	127.7500	127.7500	127.7500	127.7500	-6.225%	1	122	-10.630%
2026-06-29	136.2300	136.2300	136.2300	136.2300	-1.304%	1	121	-16.193%
2026-06-25	138.0000	138.4800	138.0000	138.0300	+12.439%	4	120	-17.286%
2026-06-23	121.6800	122.7600	121.6800	122.7600	+2.377%	3	120	-6.997%
2026-06-18	119.9100	119.9100	119.9100	119.9100	+5.741%	1	119	-4.787%
2026-06-12	113.4000	113.4000	113.4000	113.4000	+22.462%	1	119	+0.679%
2026-05-28	92.6000	92.6000	92.6000	92.6000	+17.812%	1	119	+23.294%
2026-05-04	78.6000	78.6000	78.6000	78.6000	-3.853%	6	119	+45.254%
2026-05-01	81.7500	81.7500	81.6000	81.7500	-5.872%	64	116	+39.657%
2026-04-30	86.7500	86.8500	86.7500	86.8500	-0.800%	32	116	+31.457%
2026-04-29	87.3500	87.5500	87.3500	87.5500	+5.609%	30	111	+30.405%
2026-04-24	82.7000	82.9000	82.7000	82.9000	-2.779%	2	121	+37.720%
2026-04-20	85.2700	85.2700	85.2700	85.2700	-0.768%	2	122	+33.892%
2026-04-17	85.9300	85.9300	85.9300	85.9300	-20.853%	1	120	+32.864%
2026-04-06	108.5700	108.5700	108.5700	108.5700	-2.497%	1	121	+5.158%
2026-04-02	113.8700	113.8700	111.3200	111.3500	+0.989%	6	119	+2.533%
2026-03-31	110.2600	110.2600	110.2600	110.2600	-0.845%	1	119	+3.546%
2026-02-18	111.2000	111.2000	111.2000	111.2000	-12.046%	1	118	+2.671%
2026-02-05	122.9300	126.4300	122.9300	126.4300	+38.553%	3	118	-9.697%
2026-01-23	91.2500	91.2500	91.2500	91.2500	+5.797%	1	117	+25.118%
2026-01-14	86.2500	86.2500	86.2500	86.2500	-9.172%	2	116	+32.371%
2025-12-30	94.9600	94.9600	94.9600	94.9600	+0.914%	1	118	+20.230%
2025-12-23	94.1000	94.1000	94.1000	94.1000	+4.765%	1	117	+21.328%
2025-12-05	89.8200	89.8200	89.8200	89.8200	+2.068%	1	116	+27.110%
2025-11-28	88.0000	88.0000	88.0000	88.0000	-5.983%	1	117	+29.739%
2025-11-25	93.6000	93.6000	93.6000	93.6000	+1.069%	1	118	+21.976%
2025-11-24	92.6100	92.6100	92.6100	92.6100	+11.646%	4	118	+23.280%
2025-11-19	77.2700	83.0100	77.2700	82.9500	+2.269%	80	118	+37.637%
2025-11-17	81.1100	81.1100	81.1100	81.1100	+4.591%	1	93	+40.759%
2025-11-14	77.5500	77.5500	77.5500	77.5500	+5.885%	1	93	+47.221%
2025-11-13	73.2400	73.2400	73.2400	73.2400	+5.945%	2	92	+55.885%
2025-11-12	69.1300	69.1300	69.1300	69.1300	+5.542%	2	94	+65.153%
2025-11-11	65.5000	65.5000	65.5000	65.5000	+2.264%	1	92	+74.305%
2025-11-10	64.0500	64.0500	64.0500	64.0500	-1.462%	1	92	+78.251%
2025-11-07	65.0000	65.0000	65.0000	65.0000	+10.244%	2	93	+75.646%
2025-11-05	58.9600	58.9600	58.9600	58.9600	-3.376%	1	93	+93.640%
2025-11-04	59.8000	61.0200	59.8000	61.0200	+8.134%	6	93	+87.103%
2025-10-30	56.0000	56.4300	56.0000	56.4300	+8.269%	2	98	+102.321%
2025-10-29	48.7000	52.2000	48.7000	52.1200	+9.611%	43	97	+119.052%
2025-10-28	47.5500	47.5500	47.5500	47.5500	-9.755%	10	96	+140.105%
2025-10-23	52.4100	52.7000	52.4100	52.6900	-1.385%	50	96	+116.682%
2025-10-22	53.4300	53.4300	53.4300	53.4300	+12.366%	5	47	+113.681%
2025-10-21	47.5500	47.5500	47.5500	47.5500	+0.571%	1	42	+140.105%
2025-10-15	47.2800	47.2800	47.2800	47.2800	+6.799%	1	42	+141.476%
2025-10-10	44.1000	44.2700	44.1000	44.2700	+6.675%	5	41	+157.895%
2025-10-09	41.5000	41.5000	41.5000	41.5000	+15.922%	5	38	+175.108%
2025-10-02	35.8000	35.8000	35.8000	35.8000	-5.416%	10	33	+218.911%
2025-10-01	37.8500	37.8500	37.8500	37.8500	-13.545%	1	36	+201.638%
2025-09-25	36.2500	44.1000	36.2500	43.7800	+14.010%	8	36	+160.781%
2025-09-23	38.4000	38.4600	38.3400	38.4000	+1.587%	6	32	+197.318%
2025-09-22	37.8000	37.8000	37.8000	37.8000	+2.024%	5	30	+202.037%
2025-09-19	37.0500	37.0500	37.0500	37.0500	-7.073%	5	25	+208.151%
2025-09-12	39.8700	39.8700	39.8700	39.8700	-3.462%	1	28	+186.356%
2025-09-09	41.3000	41.3000	41.3000	41.3000	-4.992%	5	28	+176.441%
2025-09-04	43.4700	43.4700	43.4700	43.4700	+4.495%	1	23	+162.641%
2025-09-03	41.6400	41.6400	41.6000	41.6000	+1.961%	4	22	+174.447%
2025-08-29	40.8000	40.8000	40.8000	40.8000	+0.691%	3	19	+179.828%
2025-08-19	40.5200	40.5200	40.5200	40.5200	+17.245%	1	19	+181.762%
2025-08-11	34.2700	34.5600	34.2700	34.5600	-4.425%	2	19	+230.353%
2025-07-18	36.1600	36.1600	36.1600	36.1600	-4.085%	3	19	+215.736%
2025-07-11	37.4500	37.7000	37.4500	37.7000	-11.169%	2	16	+202.838%
2025-07-07	42.5400	42.5400	42.4400	42.4400	+0.569%	2	18	+169.015%
2025-06-27	42.2000	42.2000	42.2000	42.2000	-1.860%	1	18	+170.545%
2025-06-26	43.0000	43.0000	43.0000	43.0000	-12.602%	1	17	+165.512%
2025-06-20	49.5500	49.5500	49.2000	49.2000	-2.381%	4	17	+132.053%
2025-06-17	50.0500	50.4000	50.0500	50.4000	-10.416%	2	18	+126.528%
2025-05-28	56.2600	56.2600	56.2600	56.2600	-0.301%	1	17	+102.933%
2025-05-19	56.4300	56.4300	56.4300	56.4300	-0.247%	1	16	+102.321%
2025-05-16	56.5700	56.5700	56.5700	56.5700	-10.491%	2	17	+101.821%
2025-05-12	63.2000	63.2000	63.2000	63.2000	+0.317%	1	16	+80.649%
2025-05-08	63.0000	63.0000	63.0000	63.0000	-5.263%	2	16	+81.222%
2025-05-01	66.5000	66.5000	66.5000	66.5000	-6.047%	2	18	+71.684%
2025-04-29	71.8200	71.8200	70.7800	70.7800	-5.878%	12	16	+61.303%
2025-04-22	75.2000	75.2000	75.2000	75.2000	+28.000%	1	8	+51.822%
2025-02-14	58.7500	58.7500	58.7500	58.7500	-6.330%	2	6	+94.332%
2025-02-13	62.7200	62.7200	62.7200	62.7200	+0.432%	1	5	+82.031%
2025-02-12	62.4500	62.4500	62.4500	62.4500	-4.758%	2	5	+82.818%
2025-02-05	65.5700	65.5700	65.5700	65.5700	-3.842%	2	3	+74.119%
2025-02-03	68.1900	68.1900	68.1900	68.1900	0.000%	1	1	+67.429%