Dark

MSTR20270617P310
MSTR Jun 17 2027 310.00 Put (MSTR270617P00310000)
option OPRA

EOD

Aug 20, 2026

201.20-5.407%(-11.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	201.2000	201.2000	201.2000	201.2000	-5.407%	4	110	0.000%
2026-08-17	217.6100	217.6100	212.7000	212.7000	-1.253%	4	114	-5.407%
2026-08-13	215.3500	215.4000	215.3500	215.4000	-1.509%	8	114	-6.592%
2026-07-24	218.7000	218.7000	218.7000	218.7000	-0.087%	1	147	-8.002%
2026-07-13	218.8900	218.8900	218.8900	218.8900	-0.005%	1	148	-8.082%
2026-07-06	218.9000	218.9000	218.9000	218.9000	+3.060%	1	149	-8.086%
2026-07-02	211.3000	212.4000	211.3000	212.4000	-5.377%	2	150	-5.273%
2026-06-26	224.9400	224.9400	224.4600	224.4700	-0.457%	50	150	-10.367%
2026-06-25	225.5000	225.5000	225.5000	225.5000	+3.138%	2	100	-10.776%
2026-06-24	213.6500	218.7600	213.6500	218.6400	+51.256%	40	98	-7.977%
2026-05-08	147.1500	147.3000	144.5500	144.5500	-8.956%	22	58	+39.191%
2026-04-17	157.4000	158.7700	157.4000	158.7700	-16.682%	3	79	+26.724%
2026-04-01	190.5600	190.5600	190.5600	190.5600	-0.766%	1	80	+5.584%
2026-03-31	192.0300	192.0300	192.0300	192.0300	+8.565%	22	79	+4.775%
2026-03-26	176.8800	176.8800	176.8800	176.8800	+0.643%	5	57	+13.749%
2026-03-04	175.7500	175.7500	175.7500	175.7500	-3.878%	3	57	+14.481%
2026-03-02	182.8400	182.8400	182.8400	182.8400	+0.263%	1	57	+10.042%
2026-02-09	182.3600	182.3600	182.3600	182.3600	-5.268%	1	56	+10.331%
2026-02-06	192.5000	192.5000	192.5000	192.5000	+1.209%	1	55	+4.519%
2026-02-04	190.2000	190.2000	190.2000	190.2000	+0.195%	5	54	+5.783%
2026-02-03	183.3000	189.8300	183.3000	189.8300	+5.455%	8	54	+5.990%
2026-01-29	179.5500	180.0100	179.4900	180.0100	+7.926%	9	52	+11.772%
2025-12-26	166.7900	166.7900	166.7900	166.7900	+2.350%	1	49	+20.631%
2025-12-18	162.9600	162.9600	162.9600	162.9600	-0.330%	3	49	+23.466%
2025-12-16	163.4500	163.5000	163.4500	163.5000	+4.707%	12	49	+23.058%
2025-12-08	157.4000	157.4000	156.1500	156.1500	-7.241%	3	51	+28.850%
2025-12-01	168.3400	168.3400	168.3400	168.3400	+6.403%	10	50	+19.520%
2025-11-24	158.2100	158.2100	158.2100	158.2100	+3.048%	1	40	+27.173%
2025-11-19	151.4200	153.5300	151.4200	153.5300	+10.318%	4	40	+31.049%
2025-11-18	139.1700	139.1700	139.1700	139.1700	-1.709%	1	39	+44.571%
2025-11-14	141.5900	141.5900	141.5900	141.5900	+9.802%	2	40	+42.100%
2025-11-12	129.6400	129.6400	128.9200	128.9500	+6.132%	3	40	+56.029%
2025-11-10	121.5000	121.5000	121.5000	121.5000	+6.954%	2	39	+65.597%
2025-11-05	113.6000	113.6000	113.6000	113.6000	-0.786%	1	39	+77.113%
2025-11-04	111.3100	114.5000	111.3100	114.5000	+14.078%	19	40	+75.721%
2025-10-29	100.4000	100.4000	100.3500	100.3700	+7.763%	3	31	+100.458%
2025-10-27	93.1400	93.1400	93.1400	93.1400	-6.392%	1	31	+116.019%
2025-10-23	99.5000	99.5000	99.5000	99.5000	-0.748%	2	31	+102.211%
2025-10-17	100.2500	100.2500	100.2500	100.2500	+14.873%	2	33	+100.698%
2025-10-10	89.4300	89.4300	87.2700	87.2700	+19.156%	2	33	+130.549%
2025-10-02	73.2400	73.2400	73.2400	73.2400	-5.375%	1	33	+174.713%
2025-10-01	77.4000	77.4000	77.4000	77.4000	-6.352%	1	32	+159.948%
2025-09-29	82.6500	82.6500	82.6500	82.6500	+3.338%	1	33	+143.436%
2025-08-20	83.2400	83.2400	79.9800	79.9800	+12.347%	16	33	+151.563%
2025-08-18	71.1900	71.1900	71.1900	71.1900	-2.279%	1	40	+182.624%
2025-08-06	72.8500	72.8500	72.8500	72.8500	-1.434%	2	41	+176.184%
2025-08-05	73.9100	73.9100	73.9100	73.9100	+8.245%	1	43	+172.223%
2025-07-14	68.2800	68.2800	68.2800	68.2800	-4.570%	10	43	+194.669%
2025-07-11	70.7900	71.5500	70.7900	71.5500	-10.708%	11	53	+181.202%
2025-07-08	80.1300	80.1300	80.1300	80.1300	-3.411%	1	43	+151.092%
2025-07-02	82.9600	82.9600	82.9600	82.9600	+2.890%	1	44	+142.527%
2025-06-30	80.6300	80.6300	80.6300	80.6300	-3.298%	10	45	+149.535%
2025-06-26	83.3800	83.3800	83.3800	83.3800	-0.024%	1	45	+141.305%
2025-06-25	83.4000	83.4000	83.4000	83.4000	-11.737%	10	44	+141.247%
2025-06-03	94.4900	94.4900	94.4900	94.4900	-7.044%	1	34	+112.933%
2025-05-30	98.9200	101.6500	97.9800	101.6500	-0.147%	16	34	+97.934%
2025-05-27	101.8000	101.8000	101.8000	101.8000	-1.509%	5	33	+97.642%
2025-05-23	103.3600	103.3600	103.3600	103.3600	+6.557%	2	38	+94.659%
2025-05-21	97.0000	97.0000	97.0000	97.0000	-5.264%	1	38	+107.423%
2025-05-19	102.3900	102.3900	102.3900	102.3900	-7.640%	2	37	+96.504%
2025-05-08	110.8600	110.8600	110.8600	110.8600	-5.045%	1	39	+81.490%
2025-05-06	116.7500	116.7500	116.7500	116.7500	-4.624%	1	38	+72.334%
2025-04-30	122.4100	122.4100	122.4100	122.4100	-0.875%	1	37	+64.366%
2025-04-25	123.4900	123.4900	123.4900	123.4900	-3.936%	12	37	+62.928%
2025-04-24	128.5500	128.5500	128.5500	128.5500	-4.103%	6	37	+56.515%
2025-04-21	132.3000	134.0500	132.3000	134.0500	-2.651%	2	31	+50.093%
2025-04-09	137.7300	137.7300	137.7000	137.7000	+1.819%	7	29	+46.115%
2025-03-31	138.2700	138.2700	135.2400	135.2400	+0.655%	4	29	+48.773%
2025-03-28	129.9900	134.5500	129.9900	134.3600	+6.323%	6	27	+49.747%
2025-03-26	124.4700	126.4300	124.4700	126.3700	+4.205%	10	25	+59.215%
2025-03-25	121.2700	121.2700	121.2700	121.2700	-2.673%	5	27	+65.911%
2025-03-24	125.6300	125.6300	124.6000	124.6000	-9.091%	3	23	+61.477%
2025-03-17	139.0700	139.1300	137.0600	137.0600	-4.093%	4	24	+46.797%
2025-02-25	142.9100	142.9100	142.9100	142.9100	+16.187%	10	21	+40.788%
2025-02-21	121.0000	123.0000	121.0000	123.0000	+5.870%	6	21	+63.577%
2025-02-13	116.1800	116.1800	116.1800	116.1800	-1.081%	1	17	+73.180%
2025-02-12	117.4500	117.4500	117.4500	117.4500	-5.799%	1	17	+71.307%
2025-02-03	123.2000	124.6800	123.2000	124.6800	+4.897%	3	17	+61.373%
2025-01-31	118.9700	118.9700	118.6700	118.8600	+1.833%	52	1	+69.275%
2025-01-30	116.7200	116.7200	116.7200	116.7200	0.000%	1	1	+72.378%