Dark

MSTR20270617P70
MSTR Jun 17 2027 70.00 Put (MSTR270617P00070000)
option OPRA

EOD

Aug 20, 2026

10.10-8.015%(-0.88)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.0800	10.1000	9.8500	10.1000	-8.015%	3	599	0.000%
2026-08-19	11.8800	11.8800	10.8900	10.9800	-13.202%	5	600	-8.015%
2026-08-14	12.6900	12.6900	12.6500	12.6500	+2.846%	2	599	-20.158%
2026-08-10	12.3000	12.3000	12.3000	12.3000	+0.902%	3	598	-17.886%
2026-08-07	12.0500	12.5500	11.4500	12.1900	-8.000%	248	598	-17.145%
2026-08-05	13.4100	13.4100	13.2400	13.2500	-10.169%	4	398	-23.774%
2026-07-31	15.0000	15.1200	14.6400	14.7500	+1.794%	13	401	-31.525%
2026-07-29	14.1100	14.7800	14.1100	14.4900	-0.275%	40	396	-30.297%
2026-07-28	14.5300	14.5300	14.5300	14.5300	-10.309%	1	378	-30.489%
2026-07-24	15.7800	16.2000	15.7800	16.2000	+11.724%	9	379	-37.654%
2026-07-22	14.5000	14.5000	14.5000	14.5000	+0.694%	1	378	-30.345%
2026-07-21	14.4300	14.4300	14.4000	14.4000	-10.559%	39	378	-29.861%
2026-07-16	16.1000	16.1000	16.1000	16.1000	+2.875%	1	417	-37.267%
2026-07-15	15.6500	15.6500	15.6500	15.6500	-4.573%	1	417	-35.463%
2026-07-14	16.4000	16.4000	16.4000	16.4000	+1.235%	4	418	-38.415%
2026-07-10	16.2000	16.2000	16.2000	16.2000	-3.972%	1	414	-37.654%
2026-07-09	17.0500	17.0500	16.8700	16.8700	-4.202%	3	414	-40.130%
2026-07-08	17.6100	17.6100	17.6100	17.6100	+8.973%	10	414	-42.646%
2026-07-06	16.2500	16.2500	16.1600	16.1600	-0.859%	114	414	-37.500%
2026-07-02	16.7500	16.7500	16.3000	16.3000	-6.483%	6	415	-38.037%
2026-07-01	18.5500	19.1000	17.1500	17.4300	-11.071%	29	415	-42.054%
2026-06-30	20.0000	20.0000	19.5600	19.6000	+8.889%	5	411	-48.469%
2026-06-29	20.2000	20.9900	17.6300	18.0000	-14.040%	206	411	-43.889%
2026-06-26	20.6000	21.0000	19.0000	20.9400	+4.700%	15	390	-51.767%
2026-06-25	19.0800	20.0000	18.5400	20.0000	+16.618%	137	389	-49.500%
2026-06-24	15.2000	17.1500	15.1000	17.1500	+20.351%	57	367	-41.108%
2026-06-23	14.3000	14.3000	14.2500	14.2500	+13.455%	62	362	-29.123%
2026-06-22	12.5600	12.5600	12.5600	12.5600	-11.111%	1	356	-19.586%
2026-06-18	14.1300	14.1300	14.1300	14.1300	+31.198%	1	356	-28.521%
2026-06-15	10.7700	10.7700	10.7700	10.7700	-13.494%	100	356	-6.221%
2026-06-12	12.4800	12.4800	12.4500	12.4500	-1.814%	2	262	-18.876%
2026-06-11	13.3300	13.3300	12.6800	12.6800	-5.302%	3	263	-20.347%
2026-06-10	13.5000	13.5000	13.2500	13.3900	-1.472%	7	265	-24.571%
2026-06-09	12.8100	14.0500	12.7900	13.5900	+9.332%	8	262	-25.681%
2026-06-08	13.1800	13.2400	12.4300	12.4300	-15.154%	32	264	-18.745%
2026-06-05	12.8500	14.6500	12.8000	14.6500	+20.378%	44	272	-31.058%
2026-06-04	12.2700	12.2700	12.1700	12.1700	+1.417%	4	264	-17.009%
2026-06-03	12.0000	12.0000	12.0000	12.0000	+8.597%	1	263	-15.833%
2026-06-02	9.7300	11.0500	9.7300	11.0500	+24.157%	192	262	-8.597%
2026-06-01	8.9500	8.9600	8.8800	8.9000	+7.488%	121	291	+13.483%
2026-05-29	8.2800	8.2800	8.2800	8.2800	-2.931%	1	290	+21.981%
2026-05-28	8.4000	8.6200	8.4000	8.5300	+6.492%	50	289	+18.406%
2026-05-27	8.0100	8.0100	8.0100	8.0100	+5.256%	1	284	+26.092%
2026-05-26	7.7800	7.8400	7.5600	7.6100	-2.311%	6	283	+32.720%
2026-05-22	7.7000	7.9500	7.6900	7.7900	+2.500%	31	282	+29.653%
2026-05-21	7.7700	7.9500	7.5100	7.6000	+0.264%	47	283	+32.895%
2026-05-20	7.7800	7.7900	7.5800	7.5800	-3.929%	4	283	+33.245%
2026-05-19	7.9100	8.0500	7.7600	7.8900	+1.806%	93	197	+28.010%
2026-05-18	7.5400	7.8500	7.5400	7.7500	+7.490%	58	197	+30.323%
2026-05-15	7.2400	7.2400	7.2000	7.2100	+6.029%	18	197	+40.083%
2026-05-14	7.2100	7.2100	6.6900	6.8000	-3.819%	5	176	+48.529%
2026-05-13	7.0100	7.1000	6.5700	7.0700	+4.741%	12	167	+42.857%
2026-05-12	7.3500	7.3500	6.7500	6.7500	-1.316%	16	167	+49.630%
2026-05-11	6.8300	7.0500	6.6300	6.8400	-0.581%	29	167	+47.661%
2026-05-08	7.3100	7.3100	6.8800	6.8800	-5.103%	18	165	+46.802%
2026-05-07	7.2000	7.3000	7.2000	7.2500	+4.317%	5	167	+39.310%
2026-05-06	7.0200	7.0200	6.9500	6.9500	-2.661%	3	164	+45.324%
2026-05-05	7.1800	7.2500	7.0800	7.1400	-6.299%	29	164	+41.457%
2026-05-04	7.6100	7.6200	7.6100	7.6200	+0.395%	2	163	+32.546%
2026-05-01	7.6300	7.7800	7.5900	7.5900	-9.102%	5	163	+33.070%
2026-04-30	8.7000	8.7000	8.3500	8.3500	-4.680%	17	163	+20.958%
2026-04-29	8.4300	8.7600	8.4300	8.7600	+1.860%	5	163	+15.297%
2026-04-28	8.6000	8.7000	8.5400	8.6000	+4.242%	14	163	+17.442%
2026-04-27	8.2200	8.2500	8.2200	8.2500	+3.643%	2	163	+22.424%
2026-04-23	7.9600	7.9600	7.9600	7.9600	-3.281%	2	163	+26.884%
2026-04-21	8.2300	8.2300	8.2300	8.2300	-1.673%	1	165	+22.722%
2026-04-20	8.3700	8.3700	8.3700	8.3700	-16.300%	7	165	+20.669%
2026-04-16	10.0000	10.0000	10.0000	10.0000	-1.381%	1	160	+1.000%
2026-04-15	10.1400	10.1400	10.1400	10.1400	-11.286%	1	161	-0.394%
2026-04-13	11.4000	11.4300	11.4000	11.4300	-12.077%	2	162	-11.636%
2026-04-07	13.2000	13.2000	12.9500	13.0000	-6.810%	16	162	-22.308%
2026-04-02	13.9000	13.9500	13.9000	13.9500	+7.143%	2	145	-27.599%
2026-03-30	13.1000	13.1000	13.0200	13.0200	+12.048%	4	145	-22.427%
2026-03-24	11.6900	11.9000	10.3000	11.6200	-5.375%	5	145	-13.081%
2026-03-20	12.3200	12.3200	12.2800	12.2800	-3.307%	2	142	-17.752%
2026-03-12	13.5000	13.5000	12.7000	12.7000	-2.682%	11	142	-20.472%
2026-03-11	13.1500	13.1500	13.0500	13.0500	+4.400%	2	142	-22.605%
2026-03-05	12.5000	12.5000	12.5000	12.5000	-16.778%	1	142	-19.200%
2026-02-25	15.0200	15.0200	15.0200	15.0200	-5.535%	2	142	-32.756%
2026-02-24	15.9000	15.9000	15.9000	15.9000	-0.251%	1	142	-36.478%
2026-02-23	15.9400	15.9400	15.9400	15.9400	+7.340%	1	142	-36.637%
2026-02-20	14.8500	14.8500	14.8500	14.8500	-0.669%	1	142	-31.987%
2026-02-10	14.9500	14.9500	14.9500	14.9500	-5.678%	1	143	-32.441%
2026-02-09	16.2100	16.2100	15.8500	15.8500	-1.553%	7	144	-36.278%
2026-02-06	16.1000	16.1000	16.1000	16.1000	-24.164%	1	138	-37.267%
2026-02-05	16.4700	21.2300	16.4700	21.2300	+42.483%	20	137	-52.426%
2026-02-04	14.9000	14.9000	14.9000	14.9000	+37.581%	1	134	-32.215%
2026-01-21	10.8300	10.8300	10.8300	10.8300	-1.545%	1	133	-6.741%
2026-01-20	11.0000	11.0000	11.0000	11.0000	-15.058%	1	132	-8.182%
2025-12-02	13.4000	13.4000	12.9500	12.9500	-5.336%	7	132	-22.008%
2025-11-25	13.6800	13.6800	13.6800	13.6800	+5.150%	3	135	-26.170%
2025-11-24	13.0100	13.0100	13.0100	13.0100	+27.051%	5	132	-22.367%
2025-11-18	10.3000	10.3000	10.2400	10.2400	-3.396%	2	137	-1.367%
2025-11-17	10.7500	10.7500	10.6000	10.6000	+35.897%	5	137	-4.717%
2025-11-05	7.8000	7.8000	7.8000	7.8000	+1.299%	5	135	+29.487%
2025-11-04	7.6500	7.7000	7.6500	7.7000	+10.000%	10	133	+31.169%
2025-11-03	7.0000	7.0000	7.0000	7.0000	-1.408%	11	154	+44.286%
2025-10-31	7.1000	7.1000	7.1000	7.1000	-3.401%	1	154	+42.254%
2025-10-16	7.3500	7.3500	7.3500	7.3500	+5.000%	1	154	+37.415%
2025-10-14	7.0000	7.0000	7.0000	7.0000	+7.692%	1	153	+44.286%
2025-09-25	6.5000	6.5000	6.5000	6.5000	+7.616%	1	153	+55.385%
2025-09-22	6.0000	6.0500	6.0000	6.0400	+0.667%	6	152	+67.219%
2025-09-19	6.0000	6.0000	6.0000	6.0000	-9.091%	1	148	+68.333%
2025-09-15	6.5000	6.6000	6.5000	6.6000	+4.762%	7	147	+53.030%
2025-08-22	6.3000	6.3000	6.3000	6.3000	-2.628%	5	140	+60.317%
2025-07-18	6.3000	6.4700	6.2000	6.4700	+6.942%	10	135	+56.105%
2025-07-16	6.1700	6.1700	6.0500	6.0500	-8.333%	4	132	+66.942%
2025-07-14	6.6000	6.6000	6.6000	6.6000	-16.981%	1	132	+53.030%
2025-07-01	7.9500	7.9500	7.9500	7.9500	-5.582%	20	132	+27.044%
2025-06-16	8.3600	8.4200	8.3600	8.4200	-5.922%	2	113	+19.952%
2025-05-28	9.0000	9.0000	8.9500	8.9500	-4.278%	2	112	+12.849%
2025-05-19	9.0800	9.3500	9.0800	9.3500	-20.628%	2	111	+8.021%
2025-05-02	11.7800	11.7800	11.7800	11.7800	-15.917%	2	111	-14.261%
2025-04-04	14.0100	14.0100	14.0100	14.0100	+9.112%	30	111	-27.909%
2025-03-21	12.8400	12.8400	12.8100	12.8400	-3.964%	170	111	-21.340%
2025-03-17	13.3700	13.3700	13.3700	13.3700	+5.775%	10	26	-24.458%
2025-02-27	12.6400	12.6400	12.6400	12.6400	+6.937%	5	29	-20.095%
2025-02-25	12.5000	12.5000	11.4500	11.8200	+9.444%	21	24	-14.552%
2025-02-24	10.5000	10.9200	10.5000	10.8000	+18.421%	4	5	-6.481%
2025-02-12	9.1200	9.1200	9.1200	9.1200	-4.503%	1	2	+10.746%
2025-01-31	9.5500	9.5500	9.5500	9.5500	0.000%	2	0	+5.759%