Dark

MSTR20270617P25
MSTR Jun 17 2027 25.00 Put (MSTR270617P00025000)
option OPRA

EOD

Aug 13, 2026

1.31-4.380%(-0.06)164

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.3300	1.3900	1.2600	1.3100	-4.380%	164	956	0.000%
2026-08-11	1.3000	1.3700	1.3000	1.3700	-4.861%	308	907	-4.380%
2026-08-10	1.4000	1.4400	1.4000	1.4400	+0.699%	2	604	-9.028%
2026-08-07	1.4700	1.4700	1.4300	1.4300	-20.556%	3	603	-8.392%
2026-08-04	1.8000	1.8000	1.8000	1.8000	-10.891%	1	602	-27.222%
2026-07-24	2.3100	2.3100	1.9700	2.0200	-6.047%	14	602	-35.149%
2026-07-21	2.1500	2.1500	2.1500	2.1500	-14.000%	5	604	-39.070%
2026-07-06	2.5000	2.5000	2.5000	2.5000	-14.966%	2	604	-47.600%
2026-07-01	2.9400	2.9400	2.9400	2.9400	-5.161%	1	602	-55.442%
2026-06-29	3.1000	3.1000	3.1000	3.1000	-12.676%	1	602	-57.742%
2026-06-26	3.5500	3.5500	3.5500	3.5500	+27.698%	4	601	-63.099%
2026-06-24	2.7100	2.7800	2.7100	2.7800	+63.529%	2	601	-52.878%
2026-06-17	1.7000	1.7000	1.7000	1.7000	-12.821%	4	601	-22.941%
2026-06-11	1.9500	1.9500	1.9500	1.9500	+16.766%	4	601	-32.821%
2026-06-08	1.6700	1.6700	1.6700	1.6700	-12.565%	1	605	-21.557%
2026-06-04	1.8900	1.9100	1.8900	1.9100	+78.505%	22	605	-31.414%
2026-05-20	1.1000	1.1000	1.0700	1.0700	-2.727%	8	595	+22.430%
2026-05-19	1.1200	1.1200	1.1000	1.1000	-4.348%	20	579	+19.091%
2026-05-01	1.1500	1.1500	1.1500	1.1500	-19.580%	2	579	+13.913%
2026-04-29	1.4500	1.6000	1.4300	1.4300	+3.623%	16	579	-8.392%
2026-04-28	1.3800	1.4000	1.3500	1.3800	+2.222%	18	579	-5.072%
2026-04-27	1.3500	1.3500	1.3500	1.3500	-37.500%	2	597	-2.963%
2026-03-20	2.2000	2.2000	2.1600	2.1600	+0.935%	100	597	-39.352%
2026-03-18	2.1400	2.1400	2.1400	2.1400	-3.604%	1	547	-38.785%
2026-03-16	2.2200	2.2200	2.2200	2.2200	-10.843%	1	548	-40.991%
2026-03-04	2.3000	2.4900	2.3000	2.4900	-15.878%	2	548	-47.390%
2026-03-02	2.9600	2.9600	2.9600	2.9600	+6.859%	4	548	-55.743%
2026-02-26	3.2500	3.2500	2.7700	2.7700	-2.120%	2	544	-52.708%
2026-02-25	2.5700	2.8300	2.5700	2.8300	-7.213%	2	543	-53.710%
2026-02-24	3.0000	3.0500	3.0000	3.0500	-16.894%	11	543	-57.049%
2026-02-05	3.6700	3.6700	3.6700	3.6700	+35.926%	4	537	-64.305%
2026-02-04	2.7000	2.7000	2.7000	2.7000	+26.168%	5	537	-51.481%
2026-02-03	2.0000	2.1400	1.9000	2.1400	+7.000%	23	537	-38.785%
2026-02-02	2.0000	2.0000	2.0000	2.0000	+14.286%	1	526	-34.500%
2026-01-29	1.7500	1.7500	1.7500	1.7500	+2.941%	3	526	-25.143%
2026-01-23	1.7400	1.7400	1.7000	1.7000	-23.423%	6	526	-22.941%
2026-01-06	2.2200	2.2200	2.1300	2.2200	+4.717%	3	527	-40.991%
2026-01-05	1.9900	2.1200	1.9900	2.1200	-1.395%	3	529	-38.208%
2026-01-02	2.1500	2.1500	2.1500	2.1500	-11.157%	10	530	-39.070%
2025-12-31	2.4200	2.4200	2.4200	2.4200	-0.412%	1	530	-45.868%
2025-12-12	2.4500	2.4500	2.4300	2.4300	+2.532%	41	530	-46.091%
2025-12-11	2.5200	2.5200	2.3700	2.3700	-4.435%	41	489	-44.726%
2025-12-10	2.4700	2.4800	2.4700	2.4800	-3.125%	2	448	-47.177%
2025-12-09	2.5600	2.5600	2.5600	2.5600	+2.400%	40	447	-48.828%
2025-12-08	2.5000	2.5000	2.5000	2.5000	-4.943%	40	407	-47.600%
2025-12-05	2.6500	2.6500	2.6300	2.6300	-3.309%	82	367	-50.190%
2025-12-04	2.7100	2.7200	2.7000	2.7200	-12.258%	64	356	-51.838%
2025-12-01	3.0000	3.1000	3.0000	3.1000	+16.981%	21	327	-57.742%
2025-11-28	2.6000	2.6500	2.6000	2.6500	-8.621%	5	327	-50.566%
2025-11-26	2.9000	2.9000	2.9000	2.9000	-4.290%	20	327	-54.828%
2025-11-21	3.0300	3.0300	3.0300	3.0300	+10.182%	1	327	-56.766%
2025-11-19	2.4300	2.7500	2.2900	2.7500	+17.021%	74	327	-52.364%
2025-11-18	2.3400	2.4000	2.2900	2.3500	+4.911%	6	311	-44.255%
2025-11-14	2.2000	2.2400	2.2000	2.2400	+3.704%	64	310	-41.518%
2025-11-13	2.1100	2.2200	2.1100	2.1600	+5.366%	42	250	-39.352%
2025-11-12	2.0500	2.0500	2.0500	2.0500	+2.500%	3	251	-36.098%
2025-11-07	2.0000	2.0000	2.0000	2.0000	+17.647%	1	254	-34.500%
2025-10-24	1.7000	1.7000	1.7000	1.7000	0.000%	1	254	-22.941%
2025-10-22	1.7000	1.7000	1.7000	1.7000	+6.250%	1	253	-22.941%
2025-10-07	1.7000	1.7000	1.6000	1.6000	0.000%	10	243	-18.125%
2025-09-23	1.5900	1.6000	1.5900	1.6000	-8.571%	2	243	-18.125%
2025-09-17	1.7500	1.7500	1.7500	1.7500	+12.179%	1	243	-25.143%
2025-09-08	1.5600	1.5600	1.5600	1.5600	-1.887%	1	243	-16.026%
2025-09-04	1.6700	1.8600	1.5900	1.5900	-0.625%	43	243	-17.610%
2025-09-02	1.6000	1.6000	1.6000	1.6000	-5.882%	1	204	-18.125%
2025-08-14	1.6500	1.7000	1.6500	1.7000	0.000%	3	204	-22.941%
2025-08-13	1.7000	1.7000	1.7000	1.7000	0.000%	10	204	-22.941%
2025-08-12	1.7000	1.7000	1.7000	1.7000	-1.163%	52	204	-22.941%
2025-08-11	1.7200	1.7200	1.7200	1.7200	-14.000%	1	204	-23.837%
2025-08-05	2.0000	2.0000	2.0000	2.0000	+14.286%	2	204	-34.500%
2025-07-31	1.7500	1.7500	1.7500	1.7500	+12.903%	1	202	-25.143%
2025-07-23	1.5500	1.5500	1.5500	1.5500	-3.125%	1	202	-15.484%
2025-07-22	1.4300	1.6000	1.4300	1.6000	+8.844%	15	202	-18.125%
2025-07-21	1.4300	1.4700	1.4300	1.4700	-10.909%	16	211	-10.884%
2025-07-18	1.6100	1.6500	1.6100	1.6500	-29.787%	165	197	-20.606%
2025-07-01	2.3500	2.3500	2.3500	2.3500	-23.453%	1	91	-44.255%
2025-06-30	2.1600	3.0700	2.1600	3.0700	+27.917%	2	90	-57.329%
2025-06-27	2.4000	2.4000	2.4000	2.4000	-4.000%	1	89	-45.417%
2025-06-18	2.5000	2.5000	2.5000	2.5000	+4.167%	1	87	-47.600%
2025-06-10	2.5000	2.7000	2.4000	2.4000	-1.235%	5	87	-45.417%
2025-06-09	2.2500	2.4300	2.2500	2.4300	-0.816%	4	85	-46.091%
2025-06-05	2.4500	2.4500	2.4500	2.4500	-2.000%	1	81	-46.531%
2025-06-03	2.5000	2.5500	2.5000	2.5000	0.000%	46	80	-47.600%
2025-06-02	2.3500	2.5000	2.3500	2.5000	-10.714%	9	35	-47.600%
2025-05-23	2.4000	2.8000	2.0000	2.8000	-17.647%	24	16	-53.214%
2025-05-05	3.4000	3.4000	3.4000	3.4000	-3.955%	5	16	-61.471%
2025-04-28	3.5400	3.5400	3.5400	3.5400	+8.923%	1	14	-62.994%
2025-04-25	3.0000	3.5000	3.0000	3.2500	0.000%	30	15	-59.692%