Dark

MSTR20270617P230
MSTR Jun 17 2027 230.00 Put (MSTR270617P00230000)
option OPRA

EOD

Aug 13, 2026

136.00-0.264%(-0.36)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	135.2500	136.0000	135.1000	136.0000	-0.264%	15	74	0.000%
2026-08-11	136.3600	136.3600	136.3600	136.3600	-2.739%	1	60	-0.264%
2026-07-24	140.2000	140.2000	140.2000	140.2000	+3.668%	1	60	-2.996%
2026-07-22	134.3500	135.2400	134.3500	135.2400	-4.961%	7	60	+0.562%
2026-07-13	142.3000	142.3000	142.3000	142.3000	+1.716%	1	60	-4.427%
2026-07-09	139.9000	139.9000	139.9000	139.9000	+2.498%	1	61	-2.788%
2026-07-07	136.4900	136.4900	136.4900	136.4900	-7.926%	1	61	-0.359%
2026-06-26	148.2600	148.2600	148.2400	148.2400	-0.437%	2	60	-8.257%
2026-06-25	148.2900	148.8900	148.2900	148.8900	+17.477%	2	60	-8.657%
2026-06-18	126.7400	126.7400	126.7400	126.7400	+2.565%	1	58	+7.306%
2026-06-10	123.5700	123.5700	123.5700	123.5700	-0.162%	1	58	+10.059%
2026-06-05	123.7700	123.7700	123.7700	123.7700	+7.021%	1	59	+9.881%
2026-06-04	117.4500	117.4500	115.6500	115.6500	+14.584%	6	60	+17.596%
2026-05-28	100.9300	100.9300	100.9300	100.9300	+11.340%	16	60	+34.747%
2026-05-20	90.6500	90.6500	90.6500	90.6500	-4.729%	2	53	+50.028%
2026-04-29	95.0000	95.1500	95.0000	95.1500	+3.144%	2	53	+42.932%
2026-04-28	92.4500	92.4500	92.2000	92.2500	+1.664%	4	53	+47.425%
2026-04-27	90.7500	90.7500	90.6500	90.7400	+4.720%	4	53	+49.879%
2026-04-23	86.6500	86.6500	86.6500	86.6500	-1.869%	1	51	+56.953%
2026-04-17	88.3000	88.3000	88.3000	88.3000	-20.679%	1	49	+54.020%
2026-04-09	111.3200	111.3200	111.3200	111.3200	-3.166%	1	49	+22.170%
2026-04-06	114.9600	114.9600	114.9600	114.9600	-1.322%	2	48	+18.302%
2026-03-27	116.5000	116.5000	116.5000	116.5000	+1.287%	1	47	+16.738%
2026-03-06	115.0500	115.0500	115.0200	115.0200	+5.446%	2	47	+18.240%
2026-03-04	109.0800	109.0800	109.0800	109.0800	-7.504%	1	48	+24.679%
2026-02-20	117.9300	117.9300	117.9300	117.9300	+1.839%	1	48	+15.323%
2026-02-10	115.8000	115.8000	115.8000	115.8000	-14.953%	2	48	+17.444%
2026-02-05	136.1600	136.1600	136.1600	136.1600	+40.952%	5	48	-0.118%
2026-01-13	96.6000	96.6000	96.6000	96.6000	-5.108%	1	48	+40.787%
2026-01-06	101.8000	101.8000	101.8000	101.8000	-0.625%	2	48	+33.595%
2025-12-29	102.0800	102.4400	102.0800	102.4400	+1.426%	6	48	+32.761%
2025-12-17	101.0000	101.0000	101.0000	101.0000	+2.977%	1	49	+34.653%
2025-12-16	100.0000	100.0000	98.0800	98.0800	-2.086%	7	48	+38.662%
2025-12-15	100.1700	100.1700	100.1700	100.1700	+8.292%	2	50	+35.769%
2025-12-12	92.5000	92.5000	92.5000	92.5000	-0.964%	2	48	+47.027%
2025-12-11	98.5400	98.5400	93.4000	93.4000	+0.376%	3	48	+45.610%
2025-12-10	93.1600	93.1600	93.0500	93.0500	-4.141%	10	47	+46.158%
2025-12-05	97.0700	97.0700	97.0700	97.0700	-5.730%	1	47	+40.105%
2025-12-01	102.9700	102.9700	102.9700	102.9700	+7.127%	1	48	+32.077%
2025-11-24	96.1200	96.1200	96.1200	96.1200	+15.557%	1	48	+41.490%
2025-11-18	83.1800	83.1800	83.1800	83.1800	-5.046%	1	49	+63.501%
2025-11-17	87.6000	87.6000	87.6000	87.6000	+3.976%	1	48	+55.251%
2025-11-14	84.2500	84.2500	84.2500	84.2500	+17.832%	1	47	+61.424%
2025-11-11	71.5000	71.5000	71.5000	71.5000	+0.351%	1	46	+90.210%
2025-11-10	71.2500	71.2500	71.2500	71.2500	-4.208%	1	45	+90.877%
2025-11-07	74.3800	74.3800	74.3800	74.3800	+5.909%	2	45	+82.845%
2025-11-06	70.2300	70.2300	70.2300	70.2300	+25.973%	1	43	+93.649%
2025-10-22	55.7500	55.7500	55.7500	55.7500	+4.011%	1	43	+143.946%
2025-10-21	53.6000	53.6000	53.6000	53.6000	-6.047%	1	42	+153.731%
2025-10-17	55.8500	57.0500	55.8500	57.0500	+10.562%	3	42	+138.387%
2025-10-16	51.6000	51.6000	51.6000	51.6000	+7.950%	1	40	+163.566%
2025-09-25	47.8000	47.8000	47.8000	47.8000	+15.879%	1	39	+184.519%
2025-09-22	41.1000	41.2500	41.1000	41.2500	-5.822%	2	38	+229.697%
2025-09-11	43.8000	43.8000	43.8000	43.8000	-2.882%	7	39	+210.502%
2025-09-09	45.1000	45.1000	45.1000	45.1000	+0.782%	1	46	+201.552%
2025-09-08	44.8000	44.8000	44.7500	44.7500	-5.710%	10	46	+203.911%
2025-09-05	47.4600	47.4600	47.4600	47.4600	+7.790%	1	46	+186.557%
2025-09-03	44.0300	44.0300	44.0300	44.0300	+16.574%	1	46	+208.880%
2025-08-11	37.3600	37.7700	37.3600	37.7700	-5.291%	8	46	+260.074%
2025-08-06	39.8800	39.8800	39.8800	39.8800	-1.042%	1	43	+241.023%
2025-08-05	40.3000	40.3000	40.3000	40.3000	+5.222%	1	43	+237.469%
2025-07-22	38.3000	38.3000	38.3000	38.3000	-2.296%	1	42	+255.091%
2025-07-14	39.2000	39.2000	39.2000	39.2000	-3.567%	1	42	+246.939%
2025-07-11	40.3000	40.6500	40.3000	40.6500	-53.287%	2	43	+234.563%
2025-04-09	87.0300	87.0700	87.0100	87.0200	-12.101%	10	41	+56.286%
2025-04-08	99.0000	99.0000	99.0000	99.0000	+21.846%	1	41	+37.374%
2025-04-01	81.2500	81.2500	81.2500	81.2500	+6.613%	20	41	+67.385%
2025-03-27	76.2100	76.2100	76.2100	76.2100	-10.341%	1	21	+78.454%
2025-03-19	85.2100	85.3000	85.0000	85.0000	-3.803%	6	20	+60.000%
2025-03-18	87.7100	88.4200	87.7100	88.3600	-6.269%	5	15	+53.916%
2025-03-12	94.2700	94.2700	94.2700	94.2700	-1.515%	5	11	+44.266%
2025-03-11	100.0000	100.0000	95.7200	95.7200	-5.415%	16	12	+42.081%
2025-03-10	101.9200	101.9200	101.2000	101.2000	+16.981%	8	4	+34.387%
2025-03-04	86.5100	86.5100	86.5100	86.5100	-3.395%	1	3	+57.207%
2025-02-28	89.5500	89.5500	89.5500	89.5500	+0.045%	2	4	+51.870%
2025-02-27	89.5100	89.5100	89.5100	89.5100	+2.356%	1	5	+51.938%
2025-02-25	87.4500	87.4500	87.4500	87.4500	+28.735%	1	3	+55.517%
2025-02-12	67.9300	67.9300	67.9300	67.9300	-2.189%	1	3	+100.206%
2025-02-07	69.4500	69.4500	69.4500	69.4500	-3.152%	2	3	+95.824%
2025-01-31	71.7800	71.7800	71.7000	71.7100	0.000%	8	0	+89.653%