Dark

MSTR20270617P30
MSTR Jun 17 2027 30.00 Put (MSTR270617P00030000)
option OPRA

EOD

Aug 20, 2026

1.56+15.556%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5600	1.5600	1.5600	1.5600	+15.556%	1	157	0.000%
2026-08-17	1.3500	1.3500	1.3500	1.3500	-26.230%	10	158	+15.556%
2026-08-13	1.9000	1.9600	1.7900	1.8300	-11.165%	48	158	-14.754%
2026-08-07	2.0600	2.0600	2.0600	2.0600	-26.429%	1	169	-24.272%
2026-07-24	3.0500	3.0500	2.8000	2.8000	+1.818%	2	170	-44.286%
2026-07-22	2.7500	2.7500	2.7500	2.7500	-2.135%	3	169	-43.273%
2026-07-21	2.8100	2.8100	2.8100	2.8100	-24.462%	6	166	-44.484%
2026-07-02	3.8000	3.8000	3.4500	3.7200	-2.105%	5	166	-58.065%
2026-07-01	3.8000	3.8000	3.8000	3.8000	+2.703%	4	166	-58.947%
2026-06-29	4.5500	4.5500	3.7000	3.7000	-27.165%	8	170	-57.838%
2026-06-26	4.6600	5.0800	4.4500	5.0800	+18.140%	77	172	-69.291%
2026-06-25	3.5700	4.3500	3.5700	4.3000	+18.132%	9	127	-63.721%
2026-06-24	3.1000	3.6400	3.1000	3.6400	+28.622%	4	122	-57.143%
2026-06-23	2.8300	2.8300	2.8300	2.8300	+8.846%	3	118	-44.876%
2026-06-17	2.3100	2.6000	2.2000	2.6000	+13.043%	4	112	-40.000%
2026-06-16	2.1500	2.3000	2.1500	2.3000	-16.364%	2	112	-32.174%
2026-06-11	2.7500	2.7500	2.7500	2.7500	-8.333%	2	110	-43.273%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+16.732%	2	110	-48.000%
2026-06-04	2.5600	2.5700	2.5600	2.5700	+53.892%	40	108	-39.300%
2026-05-29	1.6700	1.6700	1.6700	1.6700	+10.596%	1	108	-6.587%
2026-05-18	1.5100	1.5100	1.5100	1.5100	-5.625%	2	108	+3.311%
2026-05-14	1.5400	1.7500	1.4800	1.6000	+3.226%	24	108	-2.500%
2026-05-08	1.6000	1.6000	1.5500	1.5500	-16.216%	25	113	+0.645%
2026-04-30	1.9000	1.9000	1.8500	1.8500	0.000%	15	132	-15.676%
2026-04-29	1.8500	1.8500	1.8500	1.8500	+2.210%	3	147	-15.676%
2026-04-22	1.7200	1.8100	1.7200	1.8100	-4.233%	2	146	-13.812%
2026-04-21	1.8900	1.8900	1.8900	1.8900	-2.577%	1	148	-17.460%
2026-04-17	1.9400	1.9400	1.9400	1.9400	-36.393%	1	148	-19.588%
2026-03-31	3.0500	3.0500	3.0500	3.0500	+8.541%	10	149	-48.852%
2026-03-30	2.8100	2.8100	2.8100	2.8100	-6.333%	2	149	-44.484%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-6.542%	1	149	-48.000%
2026-03-09	3.2100	3.2100	3.2100	3.2100	-5.030%	2	148	-51.402%
2026-03-06	3.3800	3.3800	3.3800	3.3800	+3.049%	1	146	-53.846%
2026-03-04	3.0000	3.2800	3.0000	3.2800	-8.889%	3	146	-52.439%
2026-03-03	3.2000	3.6000	3.2000	3.6000	-2.174%	11	145	-56.667%
2026-02-25	3.6800	3.6800	3.6800	3.6800	-4.416%	7	154	-57.609%
2026-02-24	3.9600	4.0000	3.8500	3.8500	-4.938%	4	154	-59.481%
2026-02-23	4.0500	4.0500	4.0500	4.0500	+1.250%	1	154	-61.481%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+2.564%	2	153	-61.000%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+2.632%	1	153	-60.000%
2026-02-10	3.8000	3.8000	3.8000	3.8000	-15.556%	1	153	-58.947%
2026-02-09	4.5000	4.5000	4.5000	4.5000	+8.434%	2	153	-65.333%
2026-02-06	4.1500	4.1500	4.1500	4.1500	-15.992%	1	153	-62.410%
2026-02-05	4.0000	4.9400	4.0000	4.9400	+33.514%	2	153	-68.421%
2026-02-04	3.3500	3.7000	3.3500	3.7000	+32.143%	14	152	-57.838%
2026-02-03	2.7500	2.8500	2.7500	2.8000	+9.804%	74	149	-44.286%
2026-02-02	2.6000	2.6000	2.5000	2.5500	+15.909%	25	112	-38.824%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-2.222%	1	107	-29.091%
2026-01-15	2.2500	2.2500	2.2500	2.2500	-25.497%	10	107	-30.667%
2025-12-26	3.0200	3.0200	3.0200	3.0200	-2.581%	1	107	-48.344%
2025-12-22	3.1000	3.1000	3.1000	3.1000	-10.145%	1	108	-49.677%
2025-12-19	3.4500	3.4500	3.4500	3.4500	+1.471%	4	107	-54.783%
2025-12-17	3.4000	3.4000	3.4000	3.4000	+7.937%	8	107	-54.118%
2025-12-09	3.1300	3.2000	3.1000	3.1500	-8.960%	38	115	-50.476%
2025-11-28	3.4600	3.4600	3.4600	3.4600	-9.186%	18	153	-54.913%
2025-11-21	3.7800	3.8100	3.7800	3.8100	+2.695%	5	171	-59.055%
2025-11-20	3.7000	3.7100	3.6200	3.7100	+1.366%	3	176	-57.951%
2025-11-19	3.1600	3.8000	3.1100	3.6600	+23.232%	48	176	-57.377%
2025-11-17	2.9900	3.3500	2.6000	2.9700	+8.000%	15	143	-47.475%
2025-11-13	2.9200	2.9200	2.7500	2.7500	+0.365%	20	135	-43.273%
2025-11-10	2.6800	2.7400	2.6300	2.7400	+21.239%	13	115	-43.066%
2025-11-04	2.2100	2.2600	2.2000	2.2600	+13.000%	9	102	-30.973%
2025-10-16	2.0000	2.0000	2.0000	2.0000	-9.910%	19	100	-22.000%
2025-10-14	2.2200	2.2200	2.2200	2.2200	+7.767%	38	90	-29.730%
2025-10-09	2.0600	2.0600	2.0600	2.0600	-2.830%	10	99	-24.272%
2025-09-26	2.2600	2.2600	2.1200	2.1200	+11.579%	2	90	-26.415%
2025-09-24	1.9000	1.9000	1.9000	1.9000	-0.524%	1	89	-17.895%
2025-09-18	1.9700	1.9700	1.9100	1.9100	-4.500%	2	89	-18.325%
2025-09-11	2.0000	2.0000	2.0000	2.0000	-8.676%	1	88	-22.000%
2025-09-09	2.1900	2.1900	2.1900	2.1900	0.000%	2	88	-28.767%
2025-09-04	2.1100	2.2500	2.1100	2.1900	+1.860%	42	88	-28.767%
2025-08-28	2.1500	2.1500	2.1500	2.1500	0.000%	25	70	-27.442%
2025-08-19	2.1000	2.1500	2.0000	2.1500	+2.381%	10	95	-27.442%
2025-08-18	2.1000	2.1000	2.1000	2.1000	0.000%	5	101	-25.714%
2025-08-15	2.1000	2.1000	2.1000	2.1000	0.000%	6	106	-25.714%
2025-08-14	2.2000	2.2000	2.1000	2.1000	-4.545%	6	112	-25.714%
2025-08-12	2.1500	2.2000	2.1500	2.2000	+5.263%	34	118	-29.091%
2025-08-05	2.0900	2.0900	2.0900	2.0900	-5.000%	1	152	-25.359%
2025-07-31	2.2000	2.2000	2.2000	2.2000	+4.762%	1	151	-29.091%
2025-07-22	2.1000	2.1000	2.1000	2.1000	+2.941%	2	151	-25.714%
2025-07-21	2.0400	2.0400	2.0400	2.0400	+6.806%	2	153	-23.529%
2025-07-18	2.0300	2.0300	1.9100	1.9100	-36.333%	2	155	-18.325%
2025-07-01	2.5500	3.0000	2.5500	3.0000	+9.489%	31	155	-48.000%
2025-06-30	2.9000	2.9000	2.5900	2.7400	-27.321%	46	184	-43.066%
2025-06-27	2.9500	3.7700	2.5900	3.7700	+30.000%	37	138	-58.621%
2025-06-26	2.9000	2.9000	2.9000	2.9000	-1.695%	6	108	-46.207%
2025-06-25	2.9500	2.9500	2.9500	2.9500	-3.279%	3	102	-47.119%
2025-06-24	3.0000	3.0500	3.0000	3.0500	-3.175%	8	99	-48.852%
2025-06-18	3.1500	3.1500	3.1500	3.1500	+5.000%	1	92	-50.476%
2025-06-11	3.0000	3.0000	3.0000	3.0000	-1.639%	1	92	-48.000%
2025-06-10	3.1000	3.1000	3.0000	3.0500	0.000%	3	91	-48.852%
2025-06-06	3.0500	3.1000	3.0000	3.0500	-3.175%	12	88	-48.852%
2025-06-05	3.1500	3.1500	3.1500	3.1500	+1.613%	2	83	-50.476%
2025-06-04	3.1000	3.1000	3.1000	3.1000	-1.587%	1	80	-49.677%
2025-06-03	3.1500	3.1500	3.1500	3.1500	+38.158%	25	80	-50.476%
2025-06-02	2.2800	2.2800	2.2800	2.2800	-27.619%	1	66	-31.579%
2025-05-23	3.1500	3.1500	3.1500	3.1500	+14.130%	4	66	-50.476%
2025-05-22	2.8800	2.8800	2.7600	2.7600	-14.019%	4	66	-43.478%
2025-05-19	3.2100	3.2100	3.2100	3.2100	-10.833%	1	65	-51.402%
2025-05-16	3.6000	3.6000	3.6000	3.6000	-1.370%	10	65	-56.667%
2025-05-14	3.6500	3.6500	3.6500	3.6500	-3.947%	28	65	-57.260%
2025-05-13	3.8000	3.8000	3.8000	3.8000	-9.524%	5	59	-58.947%
2025-05-05	4.2500	4.2500	4.2000	4.2000	+3.194%	7	64	-62.857%
2025-05-02	4.0700	4.0700	4.0700	4.0700	-5.349%	6	58	-61.671%
2025-04-29	4.5000	4.5000	4.3000	4.3000	+6.173%	10	55	-63.721%
2025-04-25	4.0000	4.1400	4.0000	4.0500	0.000%	90	45	-61.481%