Dark

MSTR20270617P280
MSTR Jun 17 2027 280.00 Put (MSTR270617P00280000)
option OPRA

EOD

Aug 20, 2026

171.89-6.071%(-11.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	171.8900	171.8900	171.8900	171.8900	-6.071%	1	102	0.000%
2026-08-17	183.0000	183.0000	183.0000	183.0000	-2.514%	1	103	-6.071%
2026-08-14	187.9600	187.9600	187.7200	187.7200	+1.322%	3	102	-8.433%
2026-08-13	185.2700	185.2700	185.2700	185.2700	+1.685%	1	105	-7.222%
2026-08-05	182.2000	182.2000	182.2000	182.2000	-2.468%	2	104	-5.659%
2026-07-31	186.8100	186.8100	186.8100	186.8100	-0.865%	1	102	-7.987%
2026-07-24	188.4400	188.4400	188.4400	188.4400	+0.351%	5	101	-8.783%
2026-07-23	187.7800	187.7800	187.7800	187.7800	+1.899%	2	96	-8.462%
2026-07-20	184.2800	184.2800	184.2800	184.2800	-1.365%	1	96	-6.723%
2026-07-01	185.5500	186.8300	185.5500	186.8300	-1.174%	5	95	-7.997%
2026-06-29	196.0200	196.0200	189.0500	189.0500	-0.448%	10	94	-9.077%
2026-06-24	188.5100	189.9000	188.5100	189.9000	+7.635%	6	89	-9.484%
2026-06-23	176.4300	176.4300	176.4300	176.4300	-0.569%	1	94	-2.573%
2026-06-22	177.4400	177.4400	177.4400	177.4400	+5.663%	2	93	-3.128%
2026-06-09	167.9300	167.9300	167.9300	167.9300	+16.319%	20	93	+2.358%
2026-05-28	144.3700	144.3700	144.3700	144.3700	+17.231%	2	113	+19.062%
2026-05-07	121.4000	123.1500	121.4000	123.1500	+1.525%	4	113	+39.578%
2026-05-06	121.3500	121.3500	121.3000	121.3000	-10.215%	2	111	+41.707%
2026-04-29	134.5900	135.4600	134.5900	135.1000	-14.494%	4	110	+27.232%
2026-04-10	157.8500	158.0000	157.8500	158.0000	+8.800%	2	109	+8.791%
2026-03-17	145.2200	145.2200	145.2200	145.2200	-6.140%	1	109	+18.365%
2026-03-12	154.7200	154.7200	154.7200	154.7200	-0.534%	5	109	+11.097%
2026-03-09	154.8600	155.5500	154.8600	155.5500	-1.376%	2	105	+10.505%
2026-03-06	157.6200	157.7200	157.6200	157.7200	-0.177%	30	106	+8.984%
2026-02-20	158.0000	158.0000	158.0000	158.0000	-3.305%	30	136	+8.791%
2026-02-18	163.4000	163.4000	163.4000	163.4000	+1.352%	1	106	+5.196%
2026-02-06	160.6700	161.2200	160.6700	161.2200	-6.224%	8	107	+6.618%
2026-02-05	171.9200	171.9200	171.9200	171.9200	+25.124%	10	104	-0.017%
2026-01-23	136.8000	137.4000	136.8000	137.4000	-2.898%	3	94	+25.102%
2026-01-09	141.6000	141.6000	141.5000	141.5000	-0.534%	2	94	+21.477%
2025-12-30	142.2600	142.2600	142.2600	142.2600	+0.324%	10	95	+20.828%
2025-12-26	141.8000	141.8000	141.8000	141.8000	+4.472%	2	105	+21.220%
2025-12-22	135.7300	135.7300	135.7300	135.7300	-5.011%	1	105	+26.641%
2025-12-18	138.1600	142.8900	138.1600	142.8900	+4.429%	5	105	+20.295%
2025-12-11	136.8300	136.8300	136.8300	136.8300	+3.643%	1	105	+25.623%
2025-12-08	132.0200	132.0200	132.0200	132.0200	-8.237%	1	104	+30.200%
2025-12-01	143.8700	143.8700	143.8700	143.8700	+8.581%	2	105	+19.476%
2025-11-26	132.5100	132.5100	132.5000	132.5000	-2.859%	10	97	+29.728%
2025-11-24	136.4000	136.4000	136.4000	136.4000	-0.037%	2	97	+26.019%
2025-11-21	136.4500	136.4500	136.4500	136.4500	+5.857%	1	97	+25.973%
2025-11-19	128.9000	128.9000	128.9000	128.9000	+8.165%	1	98	+33.351%
2025-11-14	119.1700	119.1700	119.1700	119.1700	+18.259%	1	97	+44.239%
2025-11-10	100.7700	100.7700	100.7700	100.7700	-0.464%	1	97	+70.577%
2025-11-06	101.2400	101.2400	101.2400	101.2400	+7.496%	1	96	+69.785%
2025-11-05	95.3000	95.3000	94.1800	94.1800	+2.537%	3	96	+82.512%
2025-11-04	91.7200	91.8500	91.7200	91.8500	+10.596%	2	95	+87.142%
2025-10-17	83.0500	83.0500	83.0500	83.0500	+8.676%	1	95	+106.972%
2025-10-16	76.3700	76.4200	76.3700	76.4200	+29.263%	2	96	+124.928%
2025-10-02	59.0800	59.1200	59.0800	59.1200	-12.089%	15	94	+190.748%
2025-09-29	67.2500	67.2500	67.2500	67.2500	-4.974%	1	101	+155.599%
2025-09-26	72.6700	72.6700	70.7700	70.7700	-6.599%	2	102	+142.885%
2025-09-25	75.7300	75.7700	75.7300	75.7700	+29.854%	16	101	+126.858%
2025-09-18	58.3500	58.3500	58.3500	58.3500	-7.747%	1	100	+194.584%
2025-09-16	63.2500	63.2500	63.2500	63.2500	-3.213%	1	101	+171.763%
2025-09-15	65.3500	65.3500	65.3500	65.3500	+2.030%	1	102	+163.030%
2025-09-12	64.0500	64.0500	64.0500	64.0500	+0.156%	1	101	+168.368%
2025-09-02	64.0000	64.0000	63.9500	63.9500	+0.204%	2	100	+168.788%
2025-08-20	63.8200	63.8200	63.8200	63.8200	-1.452%	1	100	+169.336%
2025-08-19	64.7600	64.7600	64.7600	64.7600	+8.712%	1	101	+165.426%
2025-08-14	59.5700	59.5700	59.5700	59.5700	+10.417%	1	100	+188.551%
2025-08-11	54.0200	54.0200	53.9500	53.9500	-5.846%	2	99	+218.610%
2025-08-08	57.2000	57.3000	57.2000	57.3000	+2.413%	2	99	+199.983%
2025-08-07	56.3000	56.3000	55.9500	55.9500	-4.928%	2	99	+207.221%
2025-08-04	58.9000	58.9000	57.9000	58.8500	+4.049%	60	99	+192.082%
2025-07-30	56.5600	56.5600	56.5600	56.5600	+4.297%	1	56	+203.907%
2025-07-22	54.2300	54.2300	54.2300	54.2300	-4.759%	1	55	+216.965%
2025-07-14	56.9400	56.9400	56.9400	56.9400	-14.658%	1	56	+201.879%
2025-07-08	66.7200	66.7200	66.7200	66.7200	-2.797%	1	57	+157.629%
2025-06-27	68.3500	68.6400	68.1600	68.6400	-3.731%	3	58	+150.422%
2025-06-24	71.4000	71.4000	71.3000	71.3000	-6.919%	4	57	+141.080%
2025-06-10	76.6000	76.6000	76.5900	76.6000	-6.585%	3	57	+124.399%
2025-06-02	82.0000	82.0000	82.0000	82.0000	-0.255%	2	57	+109.622%
2025-05-29	83.0300	83.0300	82.2100	82.2100	+4.222%	2	58	+109.086%
2025-05-22	78.8800	78.8800	78.8800	78.8800	-3.934%	5	58	+117.913%
2025-05-21	82.0600	82.1100	82.0600	82.1100	+3.270%	4	61	+109.341%
2025-05-20	81.4800	81.4800	79.5100	79.5100	-10.452%	2	59	+116.187%
2025-05-16	88.7900	88.7900	88.7900	88.7900	+0.203%	2	61	+93.592%
2025-05-14	88.6600	88.7500	88.5700	88.6100	-2.957%	6	61	+93.985%
2025-05-08	91.3100	91.3100	91.3100	91.3100	-9.325%	1	60	+88.249%
2025-05-05	100.7000	100.7000	100.7000	100.7000	+0.700%	1	61	+70.695%
2025-05-01	100.0000	100.0000	100.0000	100.0000	-0.990%	1	61	+71.890%
2025-04-29	101.0000	101.0000	101.0000	101.0000	-11.790%	6	61	+70.188%
2025-04-17	114.5000	114.5000	114.5000	114.5000	+0.881%	1	62	+50.122%
2025-04-15	113.5000	113.5000	113.5000	113.5000	-2.282%	1	62	+51.445%
2025-04-14	116.5800	116.5800	116.1500	116.1500	-7.956%	10	61	+47.990%
2025-04-10	126.1900	126.1900	126.1900	126.1900	+8.132%	1	56	+36.215%
2025-04-09	116.7000	116.7000	116.7000	116.7000	-6.535%	1	56	+47.292%
2025-04-07	127.2200	127.2200	124.5300	124.8600	+3.834%	9	57	+37.666%
2025-04-04	120.2500	120.2500	120.2500	120.2500	+5.104%	2	57	+42.944%
2025-04-03	114.5300	114.5300	114.4100	114.4100	+3.081%	2	58	+50.240%
2025-04-02	110.9900	110.9900	110.9900	110.9900	-1.753%	1	58	+54.870%
2025-03-31	116.2700	116.2700	112.9700	112.9700	-0.362%	8	58	+52.155%
2025-03-28	110.8900	113.9900	110.0600	113.3800	+7.073%	18	56	+51.605%
2025-03-26	105.8400	105.8900	105.8400	105.8900	+4.120%	2	51	+62.329%
2025-03-25	101.7000	101.7000	101.7000	101.7000	-4.855%	5	49	+69.017%
2025-03-24	106.8900	106.8900	106.8900	106.8900	-3.703%	1	49	+60.810%
2025-03-21	112.0000	112.0000	111.0000	111.0000	-1.465%	8	48	+54.856%
2025-03-20	114.5000	114.5000	112.6500	112.6500	-2.905%	2	46	+52.588%
2025-03-14	117.9000	117.9000	116.0200	116.0200	-8.241%	20	45	+48.155%
2025-03-13	126.3600	126.4400	126.3600	126.4400	-2.738%	2	40	+35.946%
2025-03-12	130.0000	130.0000	130.0000	130.0000	-5.234%	1	40	+32.223%
2025-03-11	137.1800	137.1800	137.1800	137.1800	+2.373%	1	40	+25.303%
2025-03-10	132.4000	134.0000	132.0600	134.0000	+16.583%	8	39	+28.276%
2025-03-06	114.9400	114.9400	114.9400	114.9400	-3.412%	2	40	+49.548%
2025-03-05	119.0000	119.0000	119.0000	119.0000	-1.163%	10	40	+44.445%
2025-03-04	120.4000	120.4000	120.4000	120.4000	-6.811%	1	46	+42.766%
2025-03-03	129.2000	129.2000	129.2000	129.2000	+6.601%	1	45	+33.042%
2025-02-25	120.0000	121.2000	120.0000	121.2000	+10.132%	2	45	+41.823%
2025-02-24	109.4300	111.7500	108.0500	110.0500	+3.821%	6	43	+56.193%
2025-02-21	104.0500	106.0000	104.0500	106.0000	+5.378%	26	39	+62.160%
2025-02-19	100.5900	100.5900	100.5900	100.5900	+5.884%	1	26	+70.882%
2025-02-18	95.0000	95.0000	95.0000	95.0000	+1.064%	1	26	+80.937%
2025-02-14	93.4500	94.0000	93.4500	94.0000	-1.519%	42	4	+82.862%
2025-02-12	95.4500	95.4500	95.4500	95.4500	-4.741%	1	4	+80.084%
2025-02-05	100.2000	100.2000	100.2000	100.2000	+1.643%	1	3	+71.547%
2025-02-04	98.5800	98.5800	98.5800	98.5800	-0.735%	1	3	+74.366%
2025-02-03	105.1000	105.1000	99.3100	99.3100	-2.809%	2	3	+73.084%
2025-01-29	102.1800	102.1800	102.1800	102.1800	0.000%	1	1	+68.223%