Dark

MSTR20270617P250
MSTR Jun 17 2027 250.00 Put (MSTR270617P00250000)
option OPRA

EOD

Aug 20, 2026

143.36-7.210%(-11.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	143.3600	143.3600	143.3600	143.3600	-7.210%	2	368	0.000%
2026-08-17	154.5000	154.5000	154.5000	154.5000	-2.708%	1	370	-7.210%
2026-08-14	158.8000	158.8000	158.8000	158.8000	+2.823%	2	371	-9.723%
2026-08-10	155.0000	155.0000	154.4400	154.4400	+0.829%	2	369	-7.174%
2026-08-07	150.9700	153.6300	150.9700	153.1700	-1.783%	3	369	-6.405%
2026-07-30	155.9500	155.9500	155.9500	155.9500	-1.254%	1	369	-8.073%
2026-07-28	157.9300	157.9300	157.9300	157.9300	+1.661%	1	370	-9.226%
2026-07-27	156.0000	156.0000	155.1600	155.3500	-1.795%	10	371	-7.718%
2026-07-23	158.1900	158.1900	158.1900	158.1900	+2.435%	2	376	-9.375%
2026-07-20	154.4600	154.4600	154.4300	154.4300	-0.848%	10	376	-7.168%
2026-07-15	155.7500	155.7500	155.7500	155.7500	-1.036%	5	375	-7.955%
2026-07-14	157.3800	157.3800	157.3800	157.3800	-2.690%	1	375	-8.908%
2026-07-13	161.7300	161.7300	161.7300	161.7300	+2.686%	3	374	-11.358%
2026-07-07	157.5000	157.5000	157.5000	157.5000	+2.472%	6	374	-8.978%
2026-07-02	153.7000	153.7000	153.7000	153.7000	-5.439%	1	377	-6.727%
2026-07-01	162.5400	162.5400	162.5400	162.5400	-3.623%	1	377	-11.800%
2026-06-30	166.1000	168.6500	166.1000	168.6500	0.000%	9	376	-14.996%
2026-06-26	168.6500	168.6500	168.6500	168.6500	+1.468%	5	375	-14.996%
2026-06-25	165.6200	166.2400	165.6200	166.2100	+3.519%	15	375	-13.748%
2026-06-24	160.5600	160.5600	160.5600	160.5600	+7.384%	3	377	-10.713%
2026-06-23	149.5200	149.5200	149.5200	149.5200	+2.166%	5	377	-4.120%
2026-06-18	146.3500	146.3500	146.3500	146.3500	+6.166%	4	377	-2.043%
2026-06-08	138.9500	140.8500	137.8500	137.8500	+2.339%	10	377	+3.997%
2026-06-04	134.7000	134.7000	134.7000	134.7000	+3.409%	2	379	+6.429%
2026-06-03	130.2600	130.2600	130.2600	130.2600	+5.201%	3	379	+10.057%
2026-06-02	123.8200	123.8200	123.8200	123.8200	+4.710%	3	382	+15.781%
2026-05-28	118.2500	118.2500	118.2500	118.2500	+8.786%	2	382	+21.235%
2026-05-18	107.9000	108.7000	107.9000	108.7000	+5.945%	5	380	+31.886%
2026-05-15	103.0000	103.0000	102.6000	102.6000	+2.981%	2	380	+39.727%
2026-05-13	100.8600	101.4900	99.6300	99.6300	+2.290%	4	383	+43.892%
2026-05-12	97.4000	97.4000	97.4000	97.4000	-1.467%	1	383	+47.187%
2026-05-08	97.6300	98.8500	97.6300	98.8500	-2.129%	4	383	+45.028%
2026-05-07	101.0000	101.0000	101.0000	101.0000	+1.917%	1	383	+41.941%
2026-05-04	99.0500	99.1000	99.0500	99.1000	-1.978%	2	383	+44.662%
2026-04-22	101.1000	101.1000	101.1000	101.1000	-22.009%	1	384	+41.800%
2026-04-13	129.6300	129.6300	129.6300	129.6300	+1.179%	2	383	+10.592%
2026-04-08	128.1200	128.1200	128.1200	128.1200	-3.647%	1	381	+11.895%
2026-04-07	132.9700	132.9700	132.9700	132.9700	-3.687%	1	381	+7.814%
2026-04-02	138.0600	138.0600	138.0600	138.0600	-0.547%	3	382	+3.839%
2026-03-31	138.8200	138.8200	138.8200	138.8200	+18.125%	1	382	+3.270%
2026-03-16	117.5200	117.5200	117.5200	117.5200	-5.226%	1	382	+21.988%
2026-03-13	124.0000	124.0000	124.0000	124.0000	-6.697%	1	382	+15.613%
2026-03-06	132.9000	132.9000	132.9000	132.9000	-6.118%	2	382	+7.871%
2026-02-24	140.5600	141.5600	140.5300	141.5600	+1.331%	6	383	+1.272%
2026-02-19	139.7000	139.7000	139.7000	139.7000	+2.015%	1	383	+2.620%
2026-02-17	136.9400	136.9400	136.9400	136.9400	-8.937%	4	384	+4.688%
2026-02-05	150.3800	150.3800	150.3800	150.3800	+12.619%	35	382	-4.668%
2026-02-03	136.4900	136.4900	133.5300	133.5300	+4.565%	2	347	+7.362%
2026-02-02	124.7000	128.0000	124.7000	127.7000	+1.068%	5	347	+12.263%
2026-01-29	126.9000	126.9000	126.3400	126.3500	+9.016%	7	345	+13.463%
2026-01-28	115.9300	116.0200	115.7700	115.9000	+1.998%	13	345	+23.693%
2026-01-23	113.6300	113.6300	113.6300	113.6300	-2.254%	1	341	+26.164%
2026-01-20	116.2500	116.2500	116.2500	116.2500	+8.899%	1	340	+23.320%
2026-01-14	103.1500	106.7500	103.1500	106.7500	-5.489%	3	340	+34.295%
2026-01-05	112.9500	112.9500	112.9500	112.9500	-4.280%	4	340	+26.923%
2025-12-29	117.9900	118.0000	117.9900	118.0000	+0.726%	2	340	+21.492%
2025-12-26	119.0000	119.0000	117.1500	117.1500	+3.645%	3	340	+22.373%
2025-12-22	113.0300	113.0300	113.0300	113.0300	+0.785%	4	339	+26.834%
2025-12-16	112.7000	112.7000	112.1500	112.1500	-1.363%	3	343	+27.829%
2025-12-15	113.7000	113.7000	113.7000	113.7000	+4.312%	1	343	+26.086%
2025-12-12	109.0000	109.0000	109.0000	109.0000	+4.157%	1	343	+31.523%
2025-12-09	104.6500	104.6500	104.6500	104.6500	-4.193%	2	344	+36.990%
2025-12-08	109.2300	109.2300	109.2300	109.2300	-2.395%	1	342	+31.246%
2025-12-05	111.9100	111.9100	111.9100	111.9100	-3.584%	11	342	+28.103%
2025-12-01	116.0700	116.0700	116.0700	116.0700	+4.248%	11	342	+23.512%
2025-11-28	111.3400	111.3400	111.3400	111.3400	-2.076%	2	336	+28.759%
2025-11-26	113.7000	113.7000	113.7000	113.7000	+1.473%	1	338	+26.086%
2025-11-24	112.0500	112.0500	112.0500	112.0500	-1.356%	2	338	+27.943%
2025-11-21	113.5900	113.5900	113.5900	113.5900	+16.467%	2	338	+26.208%
2025-11-19	97.5900	97.5900	97.5300	97.5300	+5.781%	2	338	+46.991%
2025-11-18	92.2000	92.2000	92.2000	92.2000	-4.476%	4	338	+55.488%
2025-11-14	97.5000	100.2500	96.5200	96.5200	+10.435%	4	338	+48.529%
2025-11-12	86.8200	87.4000	86.5900	87.4000	+4.909%	4	337	+64.027%
2025-11-11	83.5700	83.5700	83.3100	83.3100	+1.883%	2	340	+72.080%
2025-11-10	81.7700	81.7700	81.7700	81.7700	-6.141%	2	340	+75.321%
2025-11-07	89.0800	89.0800	87.1200	87.1200	+13.793%	6	340	+64.555%
2025-11-05	76.5600	76.5600	76.5600	76.5600	+2.148%	1	339	+87.252%
2025-11-04	76.5000	76.5000	74.9500	74.9500	+7.532%	12	338	+91.274%
2025-10-31	69.7000	69.7000	69.7000	69.7000	-4.521%	8	338	+105.681%
2025-10-30	70.5000	73.0000	70.5000	73.0000	+18.027%	3	338	+96.384%
2025-10-28	61.8500	61.8500	61.8500	61.8500	-2.445%	2	339	+131.787%
2025-10-24	62.7000	63.4000	62.7000	63.4000	-6.833%	5	339	+126.120%
2025-10-22	68.5000	68.5000	68.0500	68.0500	+1.039%	5	340	+110.669%
2025-10-17	67.9000	67.9000	67.3500	67.3500	+0.658%	2	341	+112.858%
2025-10-16	61.6100	66.9100	61.6100	66.9100	+7.659%	5	341	+114.258%
2025-10-15	62.3500	62.3500	62.0000	62.1500	+4.630%	11	342	+130.668%
2025-10-14	59.2500	59.6500	59.2500	59.4000	+1.452%	4	353	+141.347%
2025-10-13	58.5500	58.5500	58.5500	58.5500	+0.532%	1	354	+144.851%
2025-10-10	58.2400	58.2400	58.2400	58.2400	+8.353%	2	354	+146.154%
2025-10-09	53.4000	53.9000	53.4000	53.7500	+7.393%	3	352	+166.716%
2025-10-07	50.3500	50.3500	50.0500	50.0500	+7.357%	5	357	+186.434%
2025-10-02	46.6200	46.6200	46.6200	46.6200	-4.271%	1	357	+207.508%
2025-10-01	48.8000	48.8000	48.7000	48.7000	-8.079%	71	356	+194.374%
2025-09-30	53.1500	53.1500	52.9800	52.9800	-6.889%	90	356	+170.593%
2025-09-26	56.9000	56.9000	56.9000	56.9000	-6.414%	1	356	+151.951%
2025-09-25	55.7300	60.8000	55.7300	60.8000	+18.519%	5	357	+135.789%
2025-09-24	48.2000	51.3000	48.2000	51.3000	+11.159%	2	360	+179.454%
2025-09-18	45.8500	46.1500	45.8500	46.1500	-10.907%	92	359	+210.639%
2025-09-15	51.0000	51.8000	51.0000	51.8000	-1.558%	51	313	+176.757%
2025-09-11	52.6400	52.6400	52.5500	52.6200	+0.038%	4	262	+172.444%
2025-09-10	51.2900	52.6000	51.2900	52.6000	-0.792%	5	262	+172.548%
2025-09-05	53.0200	53.0200	53.0200	53.0200	-5.909%	1	260	+170.389%
2025-09-04	53.2400	56.3500	53.2400	56.3500	+12.072%	24	259	+154.410%
2025-08-25	50.2800	50.2800	50.2800	50.2800	-2.350%	1	261	+185.123%
2025-08-20	52.0000	52.0000	51.4900	51.4900	+1.298%	2	261	+178.423%
2025-08-19	50.6000	50.8300	50.6000	50.8300	+3.355%	4	261	+182.038%
2025-08-15	49.1800	49.1800	49.1800	49.1800	+11.016%	1	261	+191.501%
2025-08-13	45.0500	45.0500	44.3000	44.3000	-0.360%	11	261	+223.612%
2025-08-11	44.3500	44.4600	44.3500	44.4600	-1.419%	2	261	+222.447%
2025-08-08	45.1000	45.1000	45.1000	45.1000	-4.246%	1	262	+217.871%
2025-08-01	47.1000	47.1000	47.1000	47.1000	+8.152%	1	261	+204.374%
2025-07-31	43.5500	43.5500	43.5500	43.5500	-3.222%	1	261	+229.185%
2025-07-18	43.0000	45.0000	42.0000	45.0000	+4.651%	61	261	+218.578%
2025-07-17	43.0000	43.0000	43.0000	43.0000	-3.371%	50	251	+233.395%
2025-07-15	44.5000	44.5000	44.5000	44.5000	-0.291%	1	296	+222.157%
2025-07-14	46.3000	46.3000	44.6300	44.6300	-4.227%	61	296	+221.219%
2025-07-11	47.6000	47.6000	46.6000	46.6000	-4.606%	2	242	+207.639%
2025-07-10	49.7500	49.7500	48.7500	48.8500	-4.384%	9	242	+193.470%
2025-07-09	51.0900	51.0900	51.0900	51.0900	-4.415%	1	236	+180.603%
2025-07-08	53.8200	53.8200	53.4500	53.4500	-2.016%	2	236	+168.213%
2025-07-07	54.0500	54.5500	53.6000	54.5500	-0.547%	3	235	+162.805%
2025-07-02	55.0000	55.0000	54.3000	54.8500	-5.186%	107	234	+161.367%
2025-07-01	56.0500	57.8500	55.2000	57.8500	+8.945%	52	246	+147.813%
2025-06-30	53.1000	53.1000	53.1000	53.1000	-1.739%	1	240	+169.981%
2025-06-27	55.0000	55.0000	54.0400	54.0400	-2.806%	55	240	+165.285%
2025-06-26	55.6000	55.6000	55.6000	55.6000	-1.680%	50	238	+157.842%
2025-06-25	56.8500	56.8500	56.5500	56.5500	-3.482%	3	197	+153.510%
2025-06-24	58.5900	58.5900	58.5900	58.5900	-3.492%	1	197	+144.683%
2025-06-23	63.0500	63.0500	60.6600	60.7100	-2.864%	113	197	+136.139%
2025-06-20	63.3800	63.3800	62.5000	62.5000	-0.794%	122	217	+129.376%
2025-06-17	63.0500	63.5900	63.0000	63.0000	+2.157%	150	233	+127.556%
2025-06-16	61.5000	62.0500	61.5000	61.6700	-2.421%	46	170	+132.463%
2025-06-13	63.2000	63.2000	63.2000	63.2000	+1.120%	2	182	+126.835%
2025-06-12	61.9300	62.5000	61.9300	62.5000	0.000%	100	181	+129.376%
2025-06-11	62.5000	62.5100	62.5000	62.5000	+0.128%	50	158	+129.376%
2025-06-09	64.5500	64.5500	62.4200	62.4200	-4.557%	3	121	+129.670%
2025-06-06	65.4000	65.4000	65.4000	65.4000	-0.909%	2	122	+119.205%
2025-06-04	66.2500	66.2500	66.0000	66.0000	+2.246%	2	122	+117.212%
2025-06-03	64.5500	64.5500	64.5500	64.5500	-4.526%	1	122	+122.091%
2025-05-23	67.6100	67.6100	67.6100	67.6100	+5.230%	4	125	+112.040%
2025-05-22	64.2500	64.2500	64.2500	64.2500	-17.881%	1	125	+123.128%
2025-05-12	78.2400	78.2400	78.2400	78.2400	+2.677%	1	126	+83.231%
2025-05-08	76.2000	76.2000	76.2000	76.2000	-7.703%	30	126	+88.136%
2025-05-01	82.5600	82.5600	82.5600	82.5600	-2.756%	1	126	+73.643%
2025-04-30	87.7500	87.7500	84.9000	84.9000	-2.860%	5	125	+68.857%
2025-04-28	87.4000	87.4000	87.4000	87.4000	-3.850%	1	128	+64.027%
2025-04-24	90.9000	90.9000	90.9000	90.9000	-5.607%	1	128	+57.712%
2025-04-21	95.2900	96.3000	95.2900	96.3000	-4.776%	2	128	+48.868%
2025-04-09	113.5500	113.5500	101.1300	101.1300	-0.365%	4	129	+41.758%
2025-04-08	101.6200	101.6200	101.5000	101.5000	-2.871%	4	132	+41.241%
2025-04-07	106.2400	112.1500	102.0000	104.5000	+3.230%	18	132	+37.187%
2025-04-04	102.0000	102.0000	98.9300	101.2300	+4.576%	6	134	+41.618%
2025-04-03	96.8000	96.8000	96.8000	96.8000	+4.819%	30	133	+48.099%
2025-04-01	94.6000	94.6000	92.3500	92.3500	-2.994%	3	103	+55.236%
2025-03-31	95.2000	95.2000	95.2000	95.2000	+1.818%	1	104	+50.588%
2025-03-28	93.6500	94.3000	93.5000	93.5000	+5.234%	14	103	+53.326%
2025-03-27	88.8500	88.8500	88.8500	88.8500	+0.135%	1	96	+61.351%
2025-03-26	87.4000	88.7300	87.4000	88.7300	+0.260%	2	96	+61.569%
2025-03-24	89.8500	89.8500	88.5000	88.5000	-6.596%	3	98	+61.989%
2025-03-21	94.7500	94.7500	94.7500	94.7500	-0.095%	4	97	+51.303%
2025-03-20	95.0000	95.0000	94.8400	94.8400	-3.422%	4	97	+51.160%
2025-03-19	98.2800	98.2800	98.2000	98.2000	-1.898%	2	95	+45.988%
2025-03-18	99.0000	100.1000	98.8500	100.1000	-5.921%	11	95	+43.217%
2025-03-13	106.4000	106.4000	106.4000	106.4000	-4.101%	1	95	+34.737%
2025-03-11	111.0000	111.0000	110.9500	110.9500	-5.767%	15	95	+29.211%
2025-03-10	112.7000	117.7400	110.0000	117.7400	+18.929%	11	95	+21.760%
2025-03-07	99.0000	99.0000	99.0000	99.0000	-2.077%	2	95	+44.808%
2025-03-05	101.1000	101.1000	101.1000	101.1000	-5.514%	6	95	+41.800%
2025-03-04	111.0000	111.0000	107.0000	107.0000	+0.943%	2	95	+33.981%
2025-03-03	102.0000	106.0000	100.4800	106.0000	+3.871%	4	95	+35.245%
2025-02-28	107.8200	107.8200	102.0500	102.0500	-2.391%	12	92	+40.480%
2025-02-27	100.7800	104.5500	100.7800	104.5500	+3.208%	5	87	+37.121%
2025-02-26	101.0000	101.4000	97.9400	101.3000	+1.554%	19	83	+41.520%
2025-02-25	95.8900	101.4500	95.7000	99.7500	+11.378%	32	68	+43.719%
2025-02-24	86.1500	89.5900	86.1500	89.5600	+4.273%	6	55	+60.071%
2025-02-21	85.8900	85.8900	85.8900	85.8900	+2.776%	2	50	+66.911%
2025-02-20	83.5700	83.5700	83.5700	83.5700	+8.434%	1	49	+71.545%
2025-02-19	77.0700	77.0700	77.0700	77.0700	-1.521%	1	48	+86.013%
2025-02-18	76.8000	78.2600	76.4100	78.2600	-0.306%	25	49	+83.184%
2025-02-13	78.5000	78.5000	78.5000	78.5000	-1.419%	12	65	+82.624%
2025-02-11	79.3400	80.0000	78.8000	79.6300	+0.101%	23	65	+80.033%
2025-02-10	79.4200	79.5500	78.6100	79.5500	-0.563%	7	44	+80.214%
2025-02-07	80.0000	80.0000	80.0000	80.0000	-2.724%	2	42	+79.200%
2025-02-06	82.2400	82.2400	82.2400	82.2400	+0.061%	1	41	+74.319%
2025-02-04	82.5100	82.5100	82.1900	82.1900	-5.799%	2	40	+74.425%
2025-02-03	86.2500	87.5000	86.2500	87.2500	+5.694%	4	40	+64.309%
2025-01-31	82.8800	82.8800	81.6000	82.5500	+1.538%	56	22	+73.664%
2025-01-30	81.3000	81.3000	81.3000	81.3000	-4.353%	1	21	+76.335%
2025-01-29	85.0000	85.0000	85.0000	85.0000	-0.352%	2	21	+68.659%
2025-01-28	84.0000	85.3000	84.0000	85.3000	0.000%	19	19	+68.066%