Dark

MSTR20270617P260
MSTR Jun 17 2027 260.00 Put (MSTR270617P00260000)
option OPRA

EOD

Aug 14, 2026

169.08+6.173%(+9.83)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	169.0800	169.0800	169.0800	169.0800	+6.173%	7	121	0.000%
2026-08-07	159.7100	159.7100	159.2500	159.2500	-3.951%	2	121	+6.173%
2026-07-29	165.8000	165.8000	165.8000	165.8000	-3.137%	7	121	+1.978%
2026-07-13	171.1700	171.1700	171.1700	171.1700	-3.566%	3	114	-1.221%
2026-06-30	175.9500	177.5000	174.1800	177.5000	+0.028%	13	114	-4.744%
2026-06-29	177.4400	177.4500	177.4400	177.4500	+15.227%	2	101	-4.717%
2026-06-18	154.0000	154.0000	154.0000	154.0000	+5.545%	1	101	+9.792%
2026-06-09	145.9100	145.9100	145.9100	145.9100	+27.488%	3	101	+15.880%
2026-05-18	114.3000	114.4500	114.3000	114.4500	+7.972%	2	104	+47.733%
2026-05-07	106.0000	106.0000	106.0000	106.0000	+1.049%	2	105	+59.509%
2026-05-06	104.9000	104.9000	104.9000	104.9000	+0.191%	1	107	+61.182%
2026-05-05	104.7500	104.7500	104.7000	104.7000	-12.677%	2	107	+61.490%
2026-04-29	119.4500	119.9000	119.4500	119.9000	+3.765%	2	106	+41.018%
2026-04-28	115.7500	115.7500	115.5500	115.5500	+3.170%	2	107	+46.326%
2026-04-27	113.0000	113.0000	112.0000	112.0000	-21.831%	2	107	+50.964%
2026-03-27	143.2800	143.2800	143.2800	143.2800	+11.182%	1	105	+18.007%
2026-03-16	128.8700	128.8700	128.8700	128.8700	-0.869%	2	105	+31.202%
2026-03-13	130.0000	130.0000	130.0000	130.0000	-6.151%	1	105	+30.062%
2026-03-12	138.5200	138.5200	138.5200	138.5200	-1.269%	10	105	+22.062%
2026-03-06	140.0900	140.3000	140.0900	140.3000	-5.299%	2	105	+20.513%
2026-02-24	148.1500	148.1500	148.1500	148.1500	+2.349%	10	105	+14.128%
2026-02-20	144.7500	144.7500	144.7500	144.7500	-0.584%	1	105	+16.808%
2026-02-11	145.1400	145.7500	145.1400	145.6000	+0.985%	4	105	+16.126%
2026-02-09	144.1800	144.1800	144.1800	144.1800	-0.394%	2	107	+17.270%
2026-02-06	144.0300	144.7500	144.0300	144.7500	+4.445%	8	107	+16.808%
2026-02-03	138.5900	138.5900	138.5900	138.5900	+4.203%	1	102	+22.000%
2026-02-02	133.8000	133.8000	133.0000	133.0000	+9.465%	2	102	+27.128%
2026-01-23	119.7000	121.5000	119.7000	121.5000	-4.781%	2	103	+39.160%
2025-12-26	127.6000	127.6000	127.6000	127.6000	+11.179%	2	103	+32.508%
2025-12-03	114.7700	114.7700	114.7700	114.7700	+8.417%	1	101	+47.321%
2025-11-17	105.8600	105.8600	105.8600	105.8600	-0.132%	1	101	+59.720%
2025-11-14	106.0600	106.0600	106.0000	106.0000	+5.253%	2	101	+59.509%
2025-11-13	101.6500	101.6500	100.7100	100.7100	+7.298%	4	100	+67.888%
2025-11-12	93.8600	93.8600	93.8600	93.8600	+5.591%	3	101	+80.141%
2025-11-10	88.8900	88.8900	88.8900	88.8900	-6.990%	1	98	+90.213%
2025-11-07	95.5700	95.5700	95.5700	95.5700	+16.506%	3	98	+76.917%
2025-11-05	82.0300	82.0300	82.0300	82.0300	+1.901%	1	97	+106.120%
2025-11-04	81.4500	81.4500	80.5000	80.5000	+9.494%	2	97	+110.037%
2025-10-31	73.5200	73.5200	73.5200	73.5200	+29.346%	1	97	+129.978%
2025-09-09	56.8400	56.8400	56.8400	56.8400	-0.976%	1	96	+197.467%
2025-09-05	57.4000	57.4000	57.4000	57.4000	+1.575%	5	96	+194.564%
2025-08-29	56.5100	56.5100	56.5100	56.5100	+20.748%	1	95	+199.204%
2025-07-31	47.0500	47.0500	46.8000	46.8000	-3.664%	2	95	+261.282%
2025-07-14	49.1000	49.1000	48.5800	48.5800	-7.730%	2	95	+248.044%
2025-07-10	52.8800	52.8800	52.6500	52.6500	-7.632%	2	96	+221.140%
2025-06-30	57.9500	57.9500	57.0000	57.0000	-5.284%	2	97	+196.632%
2025-06-25	60.4000	60.4000	60.1800	60.1800	-9.025%	2	97	+180.957%
2025-06-11	66.1500	66.1500	66.1500	66.1500	-1.047%	1	97	+155.601%
2025-06-09	66.8500	66.8500	66.8500	66.8500	-15.647%	1	97	+152.924%
2025-05-15	79.4700	79.4700	79.2500	79.2500	-3.589%	30	97	+113.350%
2025-05-08	84.6000	84.6000	82.2000	82.2000	-6.929%	5	102	+105.693%
2025-05-06	88.3200	88.3200	88.3200	88.3200	-3.370%	2	107	+91.440%
2025-04-29	91.4000	91.4000	91.4000	91.4000	-9.594%	3	109	+84.989%
2025-04-16	101.1000	101.1000	101.1000	101.1000	-8.985%	1	112	+67.240%
2025-04-07	117.9000	117.9000	111.0800	111.0800	+9.763%	9	113	+52.215%
2025-03-31	104.5900	104.5900	101.2000	101.2000	+6.057%	2	120	+67.075%
2025-03-26	95.4200	95.4200	95.4200	95.4200	+0.643%	6	120	+77.196%
2025-03-24	95.7500	95.8000	94.8100	94.8100	-10.455%	3	120	+78.336%
2025-03-18	105.4600	105.8800	105.4600	105.8800	-7.520%	10	121	+59.690%
2025-03-13	114.4900	114.4900	114.4900	114.4900	-4.456%	6	116	+47.681%
2025-03-11	119.8300	119.8300	119.8300	119.8300	-3.168%	40	116	+41.100%
2025-03-10	118.0000	123.7500	115.7400	123.7500	+20.732%	38	116	+36.630%
2025-03-05	104.0000	104.0000	102.0000	102.5000	-3.192%	12	133	+64.956%
2025-03-04	104.5300	105.8800	104.5000	105.8800	-6.093%	4	133	+59.690%
2025-03-03	112.8700	112.8700	112.7500	112.7500	+4.051%	10	131	+49.960%
2025-02-28	110.0800	110.0800	108.3600	108.3600	+3.229%	4	121	+56.035%
2025-02-26	104.9700	104.9700	104.9700	104.9700	-1.897%	6	119	+61.075%
2025-02-25	104.0000	107.0000	104.0000	107.0000	+12.929%	36	88	+58.019%
2025-02-24	94.7500	94.7500	94.7500	94.7500	+8.908%	5	88	+78.449%
2025-02-19	87.0000	87.0000	87.0000	87.0000	+5.455%	2	88	+94.345%
2025-02-18	82.5000	82.5000	82.5000	82.5000	+0.610%	1	86	+104.945%
2025-02-14	83.6000	83.6000	82.0000	82.0000	-4.373%	62	55	+106.195%
2025-02-13	85.3500	85.7500	85.3500	85.7500	-0.407%	7	48	+97.178%
2025-02-10	86.1000	86.1000	86.1000	86.1000	-7.717%	40	48	+96.376%
2025-02-03	93.3000	93.3000	93.3000	93.3000	+2.135%	2	8	+81.222%
2025-01-31	88.8200	91.3500	88.8200	91.3500	-2.819%	12	3	+85.090%
2025-01-27	94.0000	94.0000	94.0000	94.0000	0.000%	3	3	+79.872%