Dark

MSTR20270617P55
MSTR Jun 17 2027 55.00 Put (MSTR270617P00055000)
option OPRA

EOD

Aug 20, 2026

5.40-17.557%(-1.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.4000	5.4000	5.4000	5.4000	-17.557%	2	836	0.000%
2026-08-19	6.7000	6.7000	6.5500	6.5500	-8.392%	8	837	-17.557%
2026-08-14	7.1500	7.1500	7.1500	7.1500	+5.147%	1	835	-24.476%
2026-08-13	7.0000	7.0000	6.7000	6.8000	-2.857%	56	836	-20.588%
2026-08-12	7.0000	7.0000	7.0000	7.0000	-0.709%	100	802	-22.857%
2026-08-10	7.1300	7.1500	7.0500	7.0500	-2.759%	18	702	-23.404%
2026-08-07	6.6500	7.2500	6.6500	7.2500	-7.051%	227	684	-25.517%
2026-08-06	7.7000	7.8000	7.7000	7.8000	+5.405%	45	479	-30.769%
2026-08-05	7.7000	7.7000	7.4000	7.4000	-10.843%	41	478	-27.027%
2026-08-03	8.5900	8.5900	8.1000	8.3000	-4.817%	3	439	-34.940%
2026-07-29	8.7200	8.7200	8.7200	8.7200	-0.343%	10	438	-38.073%
2026-07-27	9.3200	9.3200	8.7500	8.7500	-4.891%	2	430	-38.286%
2026-07-20	9.3400	9.3400	9.2000	9.2000	-3.665%	13	430	-41.304%
2026-07-15	9.5500	9.5500	9.5500	9.5500	-15.859%	1	436	-43.455%
2026-07-08	11.3500	11.3500	11.3500	11.3500	+10.732%	1	435	-52.423%
2026-07-06	10.2500	10.2500	10.2500	10.2500	-2.101%	4	434	-47.317%
2026-07-02	10.4700	10.4700	10.4700	10.4700	-16.240%	1	434	-48.424%
2026-06-30	12.5000	12.5500	12.5000	12.5000	-10.714%	103	434	-56.800%
2026-06-29	14.0000	14.0000	14.0000	14.0000	+3.704%	1	440	-61.429%
2026-06-26	13.6500	13.6500	13.5000	13.5000	+9.756%	2	439	-60.000%
2026-06-25	12.2100	13.1000	12.2100	12.3000	+17.143%	18	438	-56.098%
2026-06-24	10.0000	11.1000	10.0000	10.5000	+20.000%	18	427	-48.571%
2026-06-23	8.5300	8.7500	8.5300	8.7500	+7.362%	6	427	-38.286%
2026-06-22	8.1500	8.1500	8.1500	8.1500	+9.396%	1	423	-33.742%
2026-06-17	7.1000	7.4500	7.1000	7.4500	-0.667%	3	424	-27.517%
2026-06-12	7.5000	7.5000	7.5000	7.5000	-8.201%	1	424	-28.000%
2026-06-11	8.1700	8.1700	8.1700	8.1700	+9.371%	1	424	-33.905%
2026-06-04	7.2500	7.4700	7.2500	7.4700	+14.046%	4	423	-27.711%
2026-06-02	6.5900	6.6300	6.5500	6.5500	+35.611%	4	422	-17.557%
2026-05-22	4.7500	4.8300	4.7500	4.8300	-4.734%	6	420	+11.801%
2026-05-19	4.9600	5.0700	4.9600	5.0700	+15.227%	168	418	+6.509%
2026-05-12	4.4000	4.4000	4.4000	4.4000	-21.986%	1	301	+22.727%
2026-04-29	5.8900	5.8900	5.5900	5.6400	+12.575%	70	301	-4.255%
2026-04-23	5.0100	5.0100	5.0100	5.0100	-18.137%	1	267	+7.784%
2026-04-16	6.1200	6.1200	6.1200	6.1200	-5.846%	1	268	-11.765%
2026-04-14	6.5000	6.5000	6.5000	6.5000	-9.091%	1	269	-16.923%
2026-04-13	7.1500	7.1500	7.1500	7.1500	-13.855%	11	270	-24.476%
2026-04-07	8.3000	8.3000	8.3000	8.3000	-7.263%	1	264	-34.940%
2026-04-02	8.9500	8.9500	8.9500	8.9500	+4.924%	3	263	-39.665%
2026-03-31	8.5300	8.5300	8.5300	8.5300	+7.975%	1	263	-36.694%
2026-03-20	7.9000	7.9000	7.9000	7.9000	-1.863%	1	262	-31.646%
2026-03-10	8.0500	8.0500	8.0500	8.0500	-0.862%	1	261	-32.919%
2026-03-04	8.1200	8.1200	8.1200	8.1200	-22.667%	1	262	-33.498%
2026-02-24	10.5000	10.5000	10.5000	10.5000	-17.969%	9	262	-48.571%
2026-02-05	11.4100	12.8000	11.4100	12.8000	+39.891%	31	261	-57.813%
2026-02-03	9.1500	9.1500	9.1500	9.1500	+36.161%	1	252	-40.984%
2026-01-22	6.7700	6.7700	6.7200	6.7200	+1.818%	2	251	-19.643%
2026-01-15	6.6500	6.6500	6.6000	6.6000	+2.326%	106	251	-18.182%
2026-01-14	6.4500	6.4500	6.4500	6.4500	-21.341%	2	262	-16.279%
2025-12-31	8.2000	8.2000	8.2000	8.2000	+0.613%	1	262	-34.146%
2025-12-11	8.1500	8.1500	8.1500	8.1500	-1.807%	15	262	-33.742%
2025-12-04	8.6000	8.6000	8.3000	8.3000	-3.488%	67	249	-34.940%
2025-12-03	8.6000	8.6000	8.6000	8.6000	+35.647%	29	247	-37.209%
2025-11-07	6.9500	6.9500	6.3400	6.3400	+19.623%	8	247	-14.826%
2025-11-04	5.2000	5.3000	5.2000	5.3000	+26.190%	8	255	+1.887%
2025-10-02	4.5000	4.5000	4.2000	4.2000	-12.500%	4	247	+28.571%
2025-09-29	4.8000	4.8000	4.8000	4.8000	-4.000%	2	250	+12.500%
2025-09-25	5.0000	5.0000	5.0000	5.0000	+14.943%	5	252	+8.000%
2025-09-18	4.3500	4.3500	4.3500	4.3500	-14.706%	2	251	+24.138%
2025-09-04	5.0000	5.3000	5.0000	5.1000	+2.000%	43	253	+5.882%
2025-09-03	5.0000	5.0000	5.0000	5.0000	+4.167%	1	215	+8.000%
2025-08-19	4.8000	4.8000	4.8000	4.8000	+6.667%	2	214	+12.500%
2025-08-13	4.5000	4.5000	4.5000	4.5000	-0.881%	3	214	+20.000%
2025-07-29	4.4900	4.5400	4.4900	4.5400	+4.850%	10	217	+18.943%
2025-07-24	4.3200	4.3300	4.3200	4.3300	-8.068%	2	220	+24.711%
2025-07-18	4.9000	4.9000	4.4300	4.7100	0.000%	13	222	+14.650%
2025-07-16	4.5000	4.7100	4.5000	4.7100	-9.423%	2	216	+14.650%
2025-07-11	5.0000	5.2000	5.0000	5.2000	-26.761%	5	216	+3.846%
2025-05-16	7.1000	7.1000	7.1000	7.1000	-1.798%	2	211	-23.944%
2025-05-15	7.2300	7.2300	7.2300	7.2300	-12.364%	1	210	-25.311%
2025-05-08	8.2500	8.2500	8.2500	8.2500	-14.241%	10	210	-34.545%
2025-04-29	9.6200	9.6200	9.6200	9.6200	+1.263%	1	200	-43.867%
2025-04-25	9.5000	9.5000	9.5000	9.5000	-5.941%	6	201	-43.158%
2025-04-21	10.1000	10.1000	10.1000	10.1000	+12.222%	1	201	-46.535%
2025-02-25	8.0000	9.0000	8.0000	9.0000	+30.435%	7	200	-40.000%
2025-02-24	7.2000	7.2000	6.7500	6.9000	-1.429%	194	201	-21.739%
2025-02-21	7.2000	7.2000	6.7000	7.0000	-4.110%	8	7	-22.857%
2025-02-20	7.2000	7.3500	7.2000	7.3000	+23.729%	3	3	-26.027%
2025-02-12	5.9000	5.9000	5.9000	5.9000	0.000%	2	2	-8.475%