Dark

MSTR20270617P350
MSTR Jun 17 2027 350.00 Put (MSTR270617P00350000)
option OPRA

EOD

Aug 17, 2026

252.25-0.430%(-1.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	252.2500	252.2500	252.2500	252.2500	-0.430%	1	38	0.000%
2026-07-30	253.3400	253.3400	253.3400	253.3400	-1.016%	1	95	-0.430%
2026-07-29	252.8300	255.9400	252.8300	255.9400	+1.487%	11	95	-1.442%
2026-07-27	252.1900	252.1900	252.1900	252.1900	-0.202%	1	240	+0.024%
2026-07-14	252.7000	252.7000	252.7000	252.7000	-0.968%	1	239	-0.178%
2026-07-09	255.1700	255.1700	255.1700	255.1700	-0.712%	1	238	-1.144%
2026-07-08	257.0000	257.0000	257.0000	257.0000	-2.611%	1	238	-1.848%
2026-06-30	263.5300	263.8900	263.5300	263.8900	-1.368%	2	240	-4.411%
2026-06-26	264.7000	267.5500	264.7000	267.5500	+4.626%	8	242	-5.719%
2026-06-24	252.2900	255.7200	252.2900	255.7200	+11.183%	2	247	-1.357%
2026-06-17	231.2200	231.2200	230.0000	230.0000	+4.200%	16	261	+9.674%
2026-06-15	220.7300	220.7300	220.7300	220.7300	-2.676%	1	261	+14.280%
2026-06-03	224.2400	226.8000	224.2400	226.8000	+26.351%	4	261	+11.221%
2026-05-14	181.2000	181.2000	179.5000	179.5000	-2.573%	4	263	+40.529%
2026-05-13	184.2400	184.2400	184.2400	184.2400	+2.214%	3	264	+36.914%
2026-05-06	180.2500	180.2500	180.2500	180.2500	-0.194%	10	264	+39.945%
2026-05-04	181.3200	181.3200	180.6000	180.6000	-8.788%	3	274	+39.673%
2026-04-29	198.9500	199.1500	198.0000	198.0000	-7.034%	12	276	+27.399%
2026-04-14	212.9800	212.9800	212.9800	212.9800	-3.925%	5	281	+18.438%
2026-04-13	222.3700	222.3700	221.6700	221.6800	-6.068%	7	276	+13.790%
2026-04-02	236.0000	236.0000	236.0000	236.0000	+3.282%	2	277	+6.886%
2026-04-01	228.5000	228.5000	228.5000	228.5000	-0.522%	2	277	+10.394%
2026-03-31	229.7000	229.7000	229.7000	229.7000	+1.247%	15	277	+9.817%
2026-03-30	226.8700	226.8700	226.8700	226.8700	+6.113%	2	277	+11.187%
2026-03-25	213.8000	213.8000	213.8000	213.8000	-3.245%	10	279	+17.984%
2026-03-12	220.9700	220.9700	220.9700	220.9700	+5.224%	1	269	+14.156%
2026-03-04	210.0000	210.0000	210.0000	210.0000	-5.956%	1	270	+20.119%
2026-02-25	223.5500	223.5500	223.3000	223.3000	-2.040%	2	271	+12.965%
2026-02-11	227.9500	227.9500	227.9500	227.9500	+2.680%	2	271	+10.660%
2026-02-09	222.0000	222.0000	222.0000	222.0000	-9.124%	1	271	+13.626%
2026-02-05	241.1100	244.2900	241.0000	244.2900	+7.631%	7	271	+3.258%
2026-02-03	220.8500	226.9700	220.8500	226.9700	+5.538%	7	271	+11.138%
2026-02-02	214.7100	215.0600	214.7100	215.0600	+0.920%	21	270	+17.293%
2026-01-30	213.1000	213.1000	213.1000	213.1000	-1.109%	1	249	+18.372%
2026-01-29	215.4900	215.4900	215.4900	215.4900	+8.592%	1	248	+17.059%
2026-01-07	198.4400	198.4400	198.4400	198.4400	-3.647%	1	249	+27.117%
2025-12-31	205.5700	205.9500	205.5700	205.9500	+1.249%	2	248	+22.481%
2025-12-29	203.4100	203.4100	203.4100	203.4100	+0.098%	2	248	+24.011%
2025-12-26	203.2100	203.2100	203.2100	203.2100	+2.373%	1	248	+24.133%
2025-12-19	198.5000	198.5000	198.5000	198.5000	-0.351%	1	248	+27.078%
2025-12-17	199.2000	199.2000	199.2000	199.2000	+6.707%	2	248	+26.632%
2025-11-28	186.6800	186.6800	186.6800	186.6800	-3.803%	5	246	+35.124%
2025-11-20	183.5000	194.0600	183.5000	194.0600	+10.948%	11	246	+29.986%
2025-11-19	174.8400	174.9100	174.8400	174.9100	+4.119%	2	245	+44.217%
2025-11-18	171.9500	171.9500	166.5500	167.9900	-2.024%	11	244	+50.158%
2025-11-14	177.3000	177.3000	171.4600	171.4600	+1.156%	92	238	+47.119%
2025-11-13	160.3900	169.5000	160.3900	169.5000	+4.921%	102	269	+48.820%
2025-11-07	161.3000	161.5500	161.3000	161.5500	+6.325%	3	270	+56.144%
2025-11-06	151.9400	151.9400	151.9400	151.9400	+5.690%	1	270	+66.019%
2025-11-05	143.7600	143.7600	143.7600	143.7600	+11.893%	2	271	+75.466%
2025-10-23	128.4800	128.4800	128.4800	128.4800	+7.876%	1	273	+96.334%
2025-10-21	119.1100	119.1100	119.1000	119.1000	-0.915%	10	273	+111.797%
2025-10-20	120.2200	120.2200	120.2000	120.2000	-5.205%	10	283	+109.859%
2025-10-17	126.8000	126.8000	126.8000	126.8000	+6.153%	5	274	+98.935%
2025-10-15	119.4500	119.4500	119.4500	119.4500	+13.492%	1	274	+111.176%
2025-10-08	104.5400	106.5000	104.5400	105.2500	+13.136%	111	274	+139.667%
2025-10-06	92.8500	93.7500	92.8500	93.0300	-0.396%	14	206	+171.149%
2025-10-03	93.4000	93.4000	93.4000	93.4000	-7.268%	1	213	+170.075%
2025-10-01	100.7200	100.7200	100.7200	100.7200	+2.036%	1	212	+150.447%
2025-09-22	98.8500	98.8500	98.7100	98.7100	+5.742%	4	213	+155.547%
2025-09-18	92.0500	93.3500	92.0500	93.3500	-9.193%	2	209	+170.220%
2025-09-15	102.8000	102.8000	102.8000	102.8000	-0.868%	30	209	+145.379%
2025-09-09	103.7400	103.7400	103.7000	103.7000	-5.616%	50	179	+143.250%
2025-09-05	109.8700	109.8700	109.8700	109.8700	+9.925%	2	149	+129.590%
2025-09-03	99.9500	99.9500	99.9500	99.9500	+0.301%	1	147	+152.376%
2025-08-25	99.6500	99.6500	99.6500	99.6500	-2.638%	1	146	+153.136%
2025-08-21	101.5700	102.3500	101.5700	102.3500	+1.037%	3	146	+146.458%
2025-08-20	104.0200	104.2100	101.3000	101.3000	-0.900%	5	146	+149.013%
2025-08-19	102.2200	102.2200	102.2200	102.2200	+8.687%	10	147	+146.772%
2025-08-18	94.0500	94.0500	94.0500	94.0500	-2.891%	1	156	+168.208%
2025-08-15	96.8500	96.8500	96.8500	96.8500	+1.947%	2	157	+160.454%
2025-08-14	91.1200	95.0000	91.1200	95.0000	+9.890%	3	155	+165.526%
2025-08-13	87.3000	87.3000	86.4500	86.4500	+1.040%	2	152	+191.787%
2025-08-07	89.2600	89.2600	85.5600	85.5600	-10.633%	6	150	+194.822%
2025-08-05	94.9100	95.7400	94.9100	95.7400	+5.082%	2	145	+163.474%
2025-08-01	91.1100	91.1100	91.1100	91.1100	+8.155%	1	145	+176.863%
2025-07-17	84.2400	84.2400	84.2400	84.2400	-1.864%	1	145	+199.442%
2025-07-14	88.4100	88.4100	85.8400	85.8400	-5.618%	13	145	+193.861%
2025-07-11	90.3200	90.9900	90.3200	90.9500	-3.767%	3	138	+177.350%
2025-07-10	94.5100	94.5100	94.5100	94.5100	-4.245%	1	137	+166.903%
2025-07-09	98.5000	98.7000	98.5000	98.7000	-3.425%	5	137	+155.572%
2025-07-08	102.2000	102.2000	102.2000	102.2000	+1.339%	1	138	+146.820%
2025-06-30	100.8500	100.8500	100.8500	100.8500	-11.620%	1	138	+150.124%
2025-06-23	114.1100	114.1100	114.1100	114.1100	+0.053%	5	138	+121.059%
2025-06-09	114.0500	114.0500	114.0500	114.0500	-3.347%	5	143	+121.175%
2025-06-05	118.3000	118.3000	118.0000	118.0000	+0.272%	2	144	+113.771%
2025-06-04	117.6800	117.6800	117.6800	117.6800	-3.778%	1	144	+114.352%
2025-05-29	122.6900	122.7000	122.3000	122.3000	-2.798%	20	144	+106.255%
2025-05-28	125.2800	125.8200	125.2800	125.8200	+3.958%	3	135	+100.485%
2025-05-19	121.0600	121.0600	121.0300	121.0300	-3.531%	6	136	+108.419%
2025-05-16	126.3500	126.3500	125.4600	125.4600	-2.076%	4	132	+101.060%
2025-05-15	128.3700	128.3700	128.0000	128.1200	-0.867%	13	132	+96.886%
2025-05-14	128.8700	131.8000	128.1500	129.2400	+0.085%	35	153	+95.180%
2025-05-13	131.7900	134.2500	128.6600	129.1300	-2.602%	158	162	+95.346%
2025-05-12	132.3600	134.9000	131.1500	132.5800	+0.508%	64	248	+90.262%
2025-05-09	131.9100	131.9100	131.9100	131.9100	-2.245%	2	262	+91.229%
2025-05-08	134.9400	134.9400	134.9400	134.9400	-2.542%	1	262	+86.935%
2025-05-07	138.4600	138.4600	138.4600	138.4600	-2.664%	1	262	+82.183%
2025-05-06	142.1500	142.2500	141.5000	142.2500	+2.931%	4	262	+77.329%
2025-05-02	139.5300	140.5300	138.2000	138.2000	-1.300%	16	260	+82.525%
2025-05-01	140.1400	140.1400	140.0200	140.0200	-3.865%	3	263	+80.153%
2025-04-29	145.9600	145.9600	145.6000	145.6500	-2.170%	10	266	+73.189%
2025-04-25	148.7200	148.8800	148.7200	148.8800	-4.023%	4	265	+69.432%
2025-04-22	155.1200	155.1200	155.1200	155.1200	-1.605%	2	265	+62.616%
2025-04-21	157.9200	157.9200	157.6500	157.6500	-1.475%	2	265	+60.006%
2025-04-16	160.0100	160.0100	160.0100	160.0100	-6.911%	1	266	+57.646%
2025-04-09	182.5100	182.6300	171.8900	171.8900	-8.472%	3	266	+46.751%
2025-04-08	187.8000	187.8000	187.8000	187.8000	+13.481%	1	268	+34.318%
2025-04-04	165.4900	165.4900	165.4900	165.4900	+2.072%	2	268	+52.426%
2025-04-03	161.3200	162.1300	161.3200	162.1300	+5.981%	2	268	+55.585%
2025-04-02	152.9800	152.9800	152.9800	152.9800	-7.296%	1	268	+64.891%
2025-03-31	165.0200	165.0200	165.0200	165.0200	+2.637%	1	268	+52.860%
2025-03-28	154.6800	161.2800	154.6800	160.7800	+6.576%	322	267	+56.891%
2025-03-27	150.8000	150.8600	150.8000	150.8600	-0.698%	61	195	+67.208%
2025-03-26	149.8300	152.1400	149.8300	151.9200	+3.136%	64	195	+66.041%
2025-03-25	147.5700	147.5700	147.0600	147.3000	-2.836%	6	134	+71.249%
2025-03-24	155.8000	155.8000	151.4500	151.6000	-5.984%	47	130	+66.392%
2025-03-21	160.6000	161.2500	160.6000	161.2500	-2.219%	4	129	+56.434%
2025-03-20	160.7700	164.9100	159.6200	164.9100	+0.128%	5	129	+52.962%
2025-03-19	163.7400	164.7000	162.9200	164.7000	-1.022%	4	129	+53.157%
2025-03-18	165.4700	167.9600	165.4700	166.4000	-0.478%	7	129	+51.593%
2025-03-14	171.2800	171.2800	163.2000	167.2000	-4.897%	52	128	+50.867%
2025-03-12	176.7700	176.7700	175.7100	175.8100	-6.459%	4	140	+43.479%
2025-03-11	187.9500	187.9500	187.9500	187.9500	+5.412%	6	140	+34.211%
2025-03-10	178.3000	178.3000	178.3000	178.3000	+9.353%	1	140	+41.475%
2025-03-06	161.0300	163.0500	161.0300	163.0500	-1.122%	68	140	+54.707%
2025-03-05	175.2000	175.2000	164.9000	164.9000	-3.938%	6	140	+52.971%
2025-03-04	180.6000	181.7400	171.6600	171.6600	-0.429%	58	144	+46.947%
2025-03-03	163.9500	172.8500	163.9500	172.4000	+3.073%	27	140	+46.317%
2025-02-26	169.2500	169.2500	167.2600	167.2600	-2.869%	45	122	+50.813%
2025-02-25	172.7400	172.7400	172.1800	172.2000	+10.704%	8	122	+46.487%
2025-02-24	152.6000	160.2500	151.5100	155.5500	+2.457%	6	115	+62.167%
2025-02-21	152.0100	159.4700	149.7500	151.8200	+4.581%	32	121	+66.151%
2025-02-20	145.1700	145.1700	145.1700	145.1700	+0.173%	1	108	+73.762%
2025-02-19	137.3800	144.9400	137.3800	144.9200	+4.372%	11	107	+74.062%
2025-02-18	138.1200	138.8500	138.1200	138.8500	+0.014%	8	106	+81.671%
2025-02-14	140.3800	140.3800	137.6500	138.8300	-2.425%	6	99	+81.697%
2025-02-11	139.9200	143.4600	138.1000	142.2800	+0.459%	91	99	+77.291%
2025-02-10	141.6300	141.6300	141.6300	141.6300	-0.471%	1	99	+78.105%
2025-02-07	144.4200	144.4200	142.3000	142.3000	-3.799%	12	105	+77.266%
2025-02-06	148.0300	148.0300	147.9200	147.9200	+1.419%	2	103	+70.531%
2025-02-05	145.8500	145.8500	145.8500	145.8500	+2.007%	1	103	+72.952%
2025-02-04	143.1000	143.4800	142.9800	142.9800	-0.376%	6	109	+76.423%
2025-02-03	154.8700	154.8700	143.5200	143.5200	-0.740%	13	105	+75.759%
2025-01-31	146.7500	147.7300	143.7000	144.5900	-0.007%	80	72	+74.459%
2025-01-30	144.6500	144.6500	143.2500	144.6000	-1.866%	4	72	+74.447%
2025-01-29	148.0500	148.6800	147.3500	147.3500	-1.333%	19	86	+71.191%
2025-01-28	150.4400	150.4800	149.3400	149.3400	+0.282%	107	68	+68.910%
2025-01-27	148.9200	148.9200	148.9200	148.9200	0.000%	1	1	+69.386%