Dark

MSTR20270617P65
MSTR Jun 17 2027 65.00 Put (MSTR270617P00065000)
option OPRA

EOD

Aug 20, 2026

9.50+3.712%(+0.34)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.5000	9.5000	9.5000	9.5000	+3.712%	6	1,812	0.000%
2026-08-19	10.2500	10.2500	9.0000	9.1600	-13.991%	8	1,818	+3.712%
2026-08-18	10.6500	10.6500	10.6500	10.6500	-1.480%	2	1,814	-10.798%
2026-08-14	10.8100	10.8100	10.8100	10.8100	+4.748%	1	1,814	-12.118%
2026-08-13	10.3200	10.3200	10.3200	10.3200	-1.714%	2	1,815	-7.946%
2026-08-12	10.5000	10.5000	10.5000	10.5000	0.000%	2	1,815	-9.524%
2026-08-11	10.5000	10.5000	10.5000	10.5000	-0.850%	4	1,815	-9.524%
2026-08-10	10.5500	10.5900	10.4200	10.5900	+3.824%	8	1,815	-10.293%
2026-08-07	10.5000	10.5000	9.7500	10.2000	-16.049%	171	1,816	-6.863%
2026-07-31	12.1500	12.1500	12.1500	12.1500	-0.816%	1	1,715	-21.811%
2026-07-29	12.2500	12.2500	12.2500	12.2500	-1.210%	1	1,714	-22.449%
2026-07-28	12.7300	12.7300	12.4000	12.4000	-8.487%	4	1,714	-23.387%
2026-07-23	13.5500	13.5500	13.5500	13.5500	+1.727%	450	1,717	-29.889%
2026-07-20	13.3200	13.3200	13.3200	13.3200	-3.198%	2	1,267	-28.679%
2026-07-17	13.7600	13.7600	13.7600	13.7600	-1.362%	2	1,269	-30.959%
2026-07-14	13.9000	13.9500	13.9000	13.9500	-5.552%	53	1,269	-31.900%
2026-07-13	15.0400	15.0400	14.7700	14.7700	+5.125%	5	1,272	-35.680%
2026-07-10	14.0500	14.0500	14.0500	14.0500	-4.422%	1	1,272	-32.384%
2026-07-09	14.7000	14.7000	14.7000	14.7000	+5.000%	1	1,272	-35.374%
2026-07-06	14.0000	14.0000	14.0000	14.0000	-2.439%	2	1,272	-32.143%
2026-07-02	14.4500	14.4500	14.3000	14.3500	-4.778%	6	1,272	-33.798%
2026-07-01	15.0000	15.0700	15.0000	15.0700	-11.353%	3	1,272	-36.961%
2026-06-30	16.5100	17.0100	16.5100	17.0000	+8.974%	3	1,272	-44.118%
2026-06-29	17.5000	18.1000	15.4200	15.6000	-15.676%	29	1,272	-39.103%
2026-06-26	17.8000	19.6000	17.3900	18.5000	+7.246%	16	1,287	-48.649%
2026-06-25	16.7800	17.5000	15.7000	17.2500	+24.101%	1,026	1,286	-44.928%
2026-06-24	13.0500	13.9100	13.0500	13.9000	+14.876%	53	467	-31.655%
2026-06-18	11.3800	12.1000	11.3800	12.1000	+19.802%	3	446	-21.488%
2026-06-17	9.9000	10.1000	9.9000	10.1000	-12.554%	2	446	-5.941%
2026-06-10	11.5500	11.5500	11.5500	11.5500	+2.941%	1	446	-17.749%
2026-06-09	11.1000	11.2300	11.1000	11.2200	-3.691%	5	446	-15.330%
2026-06-05	11.8300	11.8300	11.6500	11.6500	+10.218%	25	448	-18.455%
2026-06-04	10.7700	11.1500	10.5700	10.5700	+9.875%	61	472	-10.123%
2026-06-03	9.6200	9.6200	9.6200	9.6200	+5.831%	2	501	-1.247%
2026-06-02	8.4000	9.4000	8.1000	9.0900	+31.739%	23	501	+4.510%
2026-05-27	6.9000	6.9000	6.9000	6.9000	+2.071%	1	511	+37.681%
2026-05-26	6.6200	6.7600	6.6200	6.7600	-1.314%	3	512	+40.533%
2026-05-22	6.8500	6.9700	6.7400	6.8500	+1.182%	9	511	+38.686%
2026-05-21	6.7700	6.7700	6.7700	6.7700	-1.599%	1	505	+40.325%
2026-05-19	6.8800	6.8800	6.8800	6.8800	+7.500%	1	505	+38.081%
2026-05-18	6.5000	6.5000	6.4000	6.4000	+10.155%	6	503	+48.438%
2026-05-11	5.8100	5.8100	5.8100	5.8100	-15.306%	2	503	+63.511%
2026-04-23	6.8500	6.8600	6.8400	6.8600	-4.722%	407	504	+38.484%
2026-04-17	7.5000	7.5000	7.2000	7.2000	-14.184%	2	312	+31.944%
2026-04-16	8.4000	8.4000	8.3800	8.3900	-15.253%	4	313	+13.230%
2026-04-13	9.9000	9.9000	9.9000	9.9000	-1.000%	1	315	-4.040%
2026-04-10	10.0000	10.0000	10.0000	10.0000	-3.101%	15	315	-5.000%
2026-04-09	10.3200	10.3200	10.3200	10.3200	-8.267%	1	309	-7.946%
2026-04-07	11.2500	11.2500	11.2500	11.2500	-9.639%	10	308	-15.556%
2026-04-02	12.4500	12.4500	12.4500	12.4500	+6.867%	5	308	-23.695%
2026-04-01	11.7000	11.7000	11.6500	11.6500	+13.659%	2	308	-18.455%
2026-03-23	10.2500	10.2500	10.2500	10.2500	-5.005%	100	308	-7.317%
2026-03-20	10.9000	10.9000	10.7900	10.7900	+7.900%	2	329	-11.956%
2026-03-13	10.0000	10.0000	10.0000	10.0000	-17.492%	100	330	-5.000%
2026-03-02	12.1800	12.1800	12.1200	12.1200	-9.077%	2	230	-21.617%
2026-02-25	13.3300	13.3300	13.3300	13.3300	-4.854%	2	232	-28.732%
2026-02-18	14.0100	14.0100	14.0100	14.0100	+1.375%	2	232	-32.191%
2026-02-09	14.1100	14.1100	13.8200	13.8200	-20.254%	2	232	-31.259%
2026-02-05	16.0000	17.3300	16.0000	17.3300	+27.426%	31	231	-45.182%
2026-02-04	13.6000	13.6000	13.6000	13.6000	+27.341%	1	209	-30.147%
2026-01-29	10.6800	10.6800	10.6800	10.6800	+15.961%	1	209	-11.049%
2026-01-21	9.2200	9.2200	9.2100	9.2100	+3.483%	2	208	+3.149%
2026-01-16	8.9500	8.9500	8.9000	8.9000	-18.349%	3	209	+6.742%
2025-12-26	10.9000	10.9000	10.9000	10.9000	-2.066%	1	209	-12.844%
2025-12-18	11.1200	11.1300	11.1200	11.1300	-3.217%	2	209	-14.645%
2025-12-05	11.5000	11.5000	11.5000	11.5000	+2.222%	1	210	-17.391%
2025-12-02	11.2500	11.2500	11.2500	11.2500	-7.407%	1	210	-15.556%
2025-11-21	12.1500	12.1500	12.1500	12.1500	+4.292%	1	210	-21.811%
2025-11-20	11.8000	11.8000	11.6500	11.6500	+20.103%	70	209	-18.455%
2025-11-19	9.6100	9.7000	9.5600	9.7000	+38.571%	11	166	-2.062%
2025-11-04	7.0000	7.0000	7.0000	7.0000	+11.111%	26	163	+35.714%
2025-11-03	6.3700	6.4400	6.3000	6.3000	-3.077%	4	191	+50.794%
2025-10-16	6.5000	6.5000	6.5000	6.5000	+26.214%	1	191	+46.154%
2025-10-02	5.1500	5.1500	5.1500	5.1500	-15.574%	1	190	+84.466%
2025-09-25	6.0000	6.1000	6.0000	6.1000	+8.541%	2	190	+55.738%
2025-09-23	5.4800	5.6200	5.4800	5.6200	+2.182%	2	188	+69.039%
2025-09-22	5.5000	5.5000	5.5000	5.5000	-8.333%	1	188	+72.727%
2025-09-11	6.0000	6.0000	6.0000	6.0000	-7.692%	1	188	+58.333%
2025-09-04	6.3300	6.5000	6.3300	6.5000	+5.691%	42	187	+46.154%
2025-08-28	6.1500	6.1500	6.1500	6.1500	+4.237%	1	186	+54.472%
2025-08-20	5.9000	5.9000	5.9000	5.9000	+5.357%	4	185	+61.017%
2025-08-19	5.5000	5.6000	5.5000	5.6000	-1.754%	3	181	+69.643%
2025-08-18	5.7000	5.7000	5.7000	5.7000	+2.703%	1	178	+66.667%
2025-08-15	5.5000	5.5500	5.5000	5.5500	+0.909%	3	177	+71.171%
2025-08-14	5.5000	5.5000	5.5000	5.5000	+5.769%	1	174	+72.727%
2025-08-13	5.3500	5.4000	5.2000	5.2000	-3.704%	3	173	+82.692%
2025-08-12	5.5500	5.5500	5.4000	5.4000	-3.571%	5	170	+75.926%
2025-08-11	5.6000	5.6000	5.6000	5.6000	+12.000%	1	165	+69.643%
2025-07-24	5.0000	5.0000	5.0000	5.0000	-10.714%	1	164	+90.000%
2025-07-21	5.5500	5.6000	5.5500	5.6000	-4.274%	2	164	+69.643%
2025-07-18	5.8000	5.8500	5.4700	5.8500	-3.306%	23	164	+62.393%
2025-07-14	6.0500	6.0500	6.0500	6.0500	-13.199%	1	162	+57.025%
2025-07-01	6.9300	6.9700	6.9300	6.9700	-6.443%	30	162	+36.298%
2025-06-30	7.3000	7.4500	7.3000	7.4500	+3.472%	12	162	+27.517%
2025-06-27	7.2000	7.2000	7.2000	7.2000	-4.636%	2	161	+31.944%
2025-06-12	7.5500	7.5500	7.5500	7.5500	-25.173%	1	161	+25.828%
2025-05-08	10.7700	10.7700	10.0900	10.0900	-9.425%	2	161	-5.847%
2025-05-02	11.1400	11.1400	11.1400	11.1400	+8.050%	2	161	-14.722%
2025-04-29	10.3100	10.3100	10.3100	10.3100	-11.502%	1	161	-7.856%
2025-04-25	11.6500	11.6500	11.6500	11.6500	-21.549%	2	161	-18.455%
2025-04-17	14.8500	14.8500	14.8500	14.8500	-8.050%	2	161	-36.027%
2025-03-19	16.1500	16.1500	16.1500	16.1500	+43.683%	100	161	-41.176%
2025-03-07	11.6800	12.1900	11.2400	11.2400	+22.174%	300	210	-15.480%
2025-03-04	12.7400	13.0200	9.2000	9.2000	-15.982%	244	246	+3.261%
2025-02-26	10.9500	10.9500	10.9500	10.9500	+38.608%	2	3	-13.242%
2025-02-12	7.9000	7.9000	7.9000	7.9000	-3.893%	1	2	+20.253%
2025-02-10	8.2200	8.2200	8.2200	8.2200	0.000%	1	1	+15.572%