Dark

MSTR20270617P80
MSTR Jun 17 2027 80.00 Put (MSTR270617P00080000)
option OPRA

EOD

Aug 20, 2026

13.95-8.764%(-1.34)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.0000	14.0000	13.7500	13.9500	-8.764%	64	3,122	0.000%
2026-08-19	16.7000	16.7000	15.1000	15.2900	-11.618%	10	3,127	-8.764%
2026-08-18	16.7000	17.3500	16.7000	17.3000	+6.790%	34	3,134	-19.364%
2026-08-17	16.3000	16.3000	16.2000	16.2000	-7.429%	6	3,148	-13.889%
2026-08-14	17.5000	17.5000	17.5000	17.5000	+4.478%	9	3,148	-20.286%
2026-08-12	16.4500	16.7500	16.4500	16.7500	+0.540%	2	3,152	-16.716%
2026-08-11	16.6600	16.6600	16.6600	16.6600	-0.478%	48	3,151	-16.267%
2026-08-10	16.9300	16.9300	16.7400	16.7400	+8.000%	3	3,151	-16.667%
2026-08-07	15.5000	15.5000	15.5000	15.5000	-11.932%	32	3,148	-10.000%
2026-08-06	17.7100	17.9000	17.6000	17.6000	-3.825%	3	3,173	-20.739%
2026-08-03	19.0500	19.0500	18.3000	18.3000	-3.684%	13	3,174	-23.770%
2026-07-31	20.4000	20.4000	19.0000	19.0000	+2.151%	15	3,171	-26.579%
2026-07-30	18.6500	18.9000	18.4000	18.6000	-1.064%	55	3,165	-25.000%
2026-07-29	19.0500	19.0600	18.8000	18.8000	-0.371%	67	3,117	-25.798%
2026-07-28	20.0000	20.0000	18.7000	18.8700	-3.181%	131	3,111	-26.073%
2026-07-27	19.2500	19.4900	19.2500	19.4900	-3.515%	2	3,043	-28.425%
2026-07-24	21.1000	21.1000	20.2000	20.2000	+2.227%	4	3,043	-30.941%
2026-07-23	19.7600	19.7600	19.7600	19.7600	+4.000%	1	3,043	-29.403%
2026-07-22	18.9000	19.0000	18.9000	19.0000	0.000%	2	3,042	-26.579%
2026-07-21	18.9900	19.0200	18.6200	19.0000	-3.943%	7	3,042	-26.579%
2026-07-20	19.7800	19.7800	19.7800	19.7800	-5.359%	1	3,042	-29.474%
2026-07-17	21.1000	21.4900	20.9000	20.9000	+1.902%	11	3,041	-33.254%
2026-07-15	20.7500	20.7500	20.4000	20.5100	-10.632%	6	3,037	-31.984%
2026-07-13	22.9500	22.9500	22.9500	22.9500	+5.372%	1	3,034	-39.216%
2026-07-10	20.9000	21.7800	20.9000	21.7800	-4.053%	2	3,035	-35.950%
2026-07-08	22.7300	22.7500	22.7000	22.7000	+6.473%	36	3,034	-38.546%
2026-07-07	21.5000	21.5000	21.3200	21.3200	-0.606%	16	2,999	-34.568%
2026-07-06	23.9000	23.9000	20.6500	21.4500	+1.179%	28	3,013	-34.965%
2026-07-02	21.4200	21.4200	21.2000	21.2000	-4.116%	6	3,003	-34.198%
2026-07-01	23.5500	23.5500	21.9000	22.1100	-12.331%	5	3,003	-36.906%
2026-06-30	20.6500	25.9000	20.6500	25.2200	+10.857%	169	3,003	-44.687%
2026-06-29	25.9000	26.0500	22.7500	22.7500	-15.112%	117	2,925	-38.681%
2026-06-26	26.8500	27.5500	25.0000	26.8000	+5.098%	197	2,987	-47.948%
2026-06-25	22.6800	25.5000	22.6800	25.5000	+13.132%	39	3,133	-45.294%
2026-06-24	19.6500	22.6500	19.6500	22.5400	+20.535%	223	3,147	-38.110%
2026-06-23	18.1000	18.7500	18.1000	18.7000	+4.938%	674	3,043	-25.401%
2026-06-18	17.3500	17.8200	17.3500	17.8200	+26.383%	3	2,405	-21.717%
2026-06-16	14.1000	14.1000	14.1000	14.1000	-0.353%	17	2,405	-1.064%
2026-06-15	14.1500	14.1500	14.1500	14.1500	-12.384%	2	2,422	-1.413%
2026-06-12	15.5000	16.1500	15.5000	16.1500	-5.279%	5	2,422	-13.622%
2026-06-11	17.0600	17.0700	17.0500	17.0500	-3.835%	4	2,422	-18.182%
2026-06-09	16.7700	17.9500	16.7700	17.7300	+9.444%	63	2,422	-21.320%
2026-06-08	16.0900	16.2000	16.0900	16.2000	-10.497%	10	2,422	-13.889%
2026-06-05	17.0600	18.1500	17.0600	18.1000	+14.196%	14	2,414	-22.928%
2026-06-04	16.0400	16.0700	15.4500	15.8500	+10.839%	21	2,421	-11.987%
2026-06-02	14.0000	14.3000	14.0000	14.3000	+36.190%	2	2,409	-2.448%
2026-05-29	10.9700	11.1800	10.5000	10.5000	+3.653%	35	2,410	+32.857%
2026-05-26	10.1300	10.1300	10.1300	10.1300	-1.171%	14	2,401	+37.710%
2026-05-22	10.5500	10.5500	10.1500	10.2500	+1.990%	8	2,401	+36.098%
2026-05-21	10.2500	10.2500	10.0500	10.0500	-11.454%	71	2,399	+38.806%
2026-05-20	10.0800	11.3500	10.0300	11.3500	+10.948%	6	2,399	+22.907%
2026-05-18	9.9500	10.9500	9.9000	10.2300	+6.563%	77	2,398	+36.364%
2026-05-14	9.6000	9.6000	9.6000	9.6000	+6.077%	1	2,398	+45.313%
2026-05-12	9.0500	9.0500	9.0500	9.0500	+4.023%	13	2,398	+54.144%
2026-05-11	8.7000	8.7000	8.7000	8.7000	-8.421%	1	2,398	+60.345%
2026-05-07	9.5000	9.5000	9.5000	9.5000	+5.205%	1	2,397	+46.842%
2026-05-06	9.0400	9.1200	9.0300	9.0300	-3.731%	21	2,396	+54.485%
2026-05-05	9.3800	9.3800	9.3800	9.3800	-3.795%	1	2,397	+48.721%
2026-05-01	9.8500	9.8500	9.7500	9.7500	-14.847%	4	2,392	+43.077%
2026-04-29	11.1000	11.4500	11.1000	11.4500	+8.019%	11	2,392	+21.834%
2026-04-27	10.6000	10.6000	10.6000	10.6000	+0.952%	1	2,402	+31.604%
2026-04-24	10.5000	10.5000	10.5000	10.5000	+2.941%	1	2,401	+32.857%
2026-04-23	10.2000	10.2000	10.2000	10.2000	0.000%	4	2,402	+36.765%
2026-04-22	10.2000	10.2000	10.2000	10.2000	-7.692%	2	2,398	+36.765%
2026-04-21	11.0500	11.0500	11.0500	11.0500	+2.410%	1	2,397	+26.244%
2026-04-20	10.7900	10.7900	10.7900	10.7900	-2.176%	7	2,397	+29.286%
2026-04-17	11.0300	11.0300	11.0300	11.0300	-17.378%	10	2,390	+26.473%
2026-04-14	13.3500	13.3500	13.3500	13.3500	-14.148%	1	2,380	+4.494%
2026-04-09	15.5500	15.5500	15.5500	15.5500	+1.967%	2	2,379	-10.289%
2026-04-08	15.2500	15.2500	15.2500	15.2500	-17.344%	1	2,381	-8.525%
2026-04-02	18.4500	18.4500	18.4500	18.4500	+7.517%	1	2,380	-24.390%
2026-04-01	17.1700	17.1700	17.1600	17.1600	-1.436%	2	2,380	-18.706%
2026-03-31	16.9800	17.4100	16.9800	17.4100	+4.127%	2	2,380	-19.874%
2026-03-30	16.7200	16.7200	16.7200	16.7200	-2.222%	2	2,380	-16.567%
2026-03-27	16.5200	17.3000	16.5200	17.1000	+17.445%	7	2,378	-18.421%
2026-03-25	14.5700	14.5700	14.5600	14.5600	-3.256%	14	2,376	-4.190%
2026-03-24	14.9700	15.0500	14.9700	15.0500	-2.778%	4	2,389	-7.309%
2026-03-23	15.4600	15.4800	15.4600	15.4800	+11.367%	5	2,388	-9.884%
2026-03-18	14.8500	14.8500	13.9000	13.9000	-6.711%	2	2,386	+0.360%
2026-03-16	15.1400	15.1400	14.9000	14.9000	+2.335%	2	2,385	-6.376%
2026-03-13	14.5600	14.5600	14.5600	14.5600	-11.489%	1	2,386	-4.190%
2026-03-12	16.3500	16.4500	16.3500	16.4500	+1.543%	2	2,386	-15.198%
2026-03-11	16.1500	16.2000	16.1500	16.2000	-2.056%	6	2,386	-13.889%
2026-03-04	16.0500	16.5900	16.0500	16.5400	-5.809%	3	2,380	-15.659%
2026-03-02	17.5500	17.7900	17.5000	17.5600	-10.863%	36	2,381	-20.558%
2026-02-27	19.7000	19.7000	19.7000	19.7000	+7.065%	3	2,350	-29.188%
2026-02-26	18.4000	18.4000	18.4000	18.4000	-9.582%	5	2,350	-24.185%
2026-02-24	20.3500	20.3500	20.3500	20.3500	+5.990%	1	2,350	-31.450%
2026-02-13	19.2000	19.2000	19.2000	19.2000	-5.882%	5	2,344	-27.344%
2026-02-11	20.7500	20.7500	20.3900	20.4000	+5.155%	28	2,344	-31.618%
2026-02-10	19.4000	19.4000	19.4000	19.4000	+2.754%	1	2,343	-28.093%
2026-02-09	19.3500	19.3500	18.8800	18.8800	-6.765%	45	2,342	-26.112%
2026-02-06	21.6100	21.8000	20.2500	20.2500	-23.872%	9	2,312	-31.111%
2026-02-05	24.0400	26.6000	24.0400	26.6000	+36.480%	3	2,307	-47.556%
2026-02-04	20.0000	20.3000	19.4900	19.4900	+21.433%	31	2,304	-28.425%
2026-01-30	16.2000	16.2000	16.0500	16.0500	-0.496%	2	2,278	-13.084%
2026-01-29	15.4200	16.1300	15.4200	16.1300	+19.570%	11	2,277	-13.515%
2026-01-26	13.4900	13.4900	13.4900	13.4900	+0.297%	100	2,280	+3.410%
2026-01-22	13.4500	13.4500	13.4500	13.4500	+2.049%	100	2,180	+3.717%
2026-01-16	13.1800	13.1800	13.1800	13.1800	+0.228%	1	2,079	+5.842%
2026-01-15	13.1500	13.1500	13.1500	13.1500	+2.654%	100	2,079	+6.084%
2026-01-14	12.8100	12.8100	12.8100	12.8100	-5.111%	100	1,979	+8.899%
2026-01-13	13.5200	13.5200	13.5000	13.5000	-6.961%	2	1,879	+3.333%
2026-01-12	14.5100	14.5100	14.5100	14.5100	+1.045%	100	1,879	-3.859%
2026-01-09	14.7700	14.9700	14.3100	14.3600	-6.205%	102	1,779	-2.855%
2026-01-06	15.4500	15.4500	15.3100	15.3100	+4.008%	2	1,679	-8.883%
2026-01-05	14.6900	14.8200	14.6900	14.7200	-8.229%	3	1,679	-5.231%
2026-01-02	16.1000	16.1000	16.0400	16.0400	+6.155%	6	1,679	-13.030%
2025-12-22	15.1100	15.1100	15.1100	15.1100	-2.767%	100	1,679	-7.677%
2025-12-19	15.5900	15.5900	15.5200	15.5400	+7.099%	7	1,579	-10.232%
2025-12-09	14.4500	14.5100	14.4500	14.5100	-5.349%	200	1,579	-3.859%
2025-12-08	15.3300	15.3300	15.3300	15.3300	+0.789%	100	1,379	-9.002%
2025-12-04	15.2100	15.2100	15.2100	15.2100	+0.529%	100	1,279	-8.284%
2025-12-03	15.8300	15.8300	15.1300	15.1300	-7.235%	200	1,179	-7.799%
2025-12-02	16.3100	16.3100	16.3100	16.3100	-11.599%	200	979	-14.470%
2025-12-01	18.4500	18.4500	18.4500	18.4500	+20.117%	2	779	-24.390%
2025-11-28	15.4500	15.4500	15.3600	15.3600	-3.091%	400	781	-9.180%
2025-11-26	16.3200	16.3200	15.8500	15.8500	-1.123%	202	207	-11.987%
2025-11-20	15.9600	16.0400	15.9600	16.0300	+2.102%	154	207	-12.976%
2025-11-19	14.4800	15.7000	14.4700	15.7000	+25.100%	10	60	-11.146%
2025-11-18	13.5000	13.5000	12.5500	12.5500	-6.691%	3	58	+11.155%
2025-11-17	13.4700	13.4700	13.4500	13.4500	+1.740%	2	58	+3.717%
2025-11-14	13.2200	13.2200	13.2200	13.2200	+41.390%	2	58	+5.522%
2025-11-04	9.3500	9.3500	9.3500	9.3500	+23.841%	1	56	+49.198%
2025-10-10	7.5500	7.5500	7.5500	7.5500	+5.447%	1	55	+84.768%
2025-09-24	7.2100	7.2100	7.1600	7.1600	+2.286%	2	55	+94.832%
2025-09-18	7.0000	7.0500	7.0000	7.0000	-3.581%	3	56	+99.286%
2025-07-18	6.9500	7.4500	6.8000	7.2600	-2.419%	4	58	+92.149%
2025-07-16	7.6500	7.6500	7.2500	7.4400	-3.502%	10	58	+87.500%
2025-07-15	7.6500	7.7100	7.6500	7.7100	+0.130%	8	55	+80.934%
2025-07-14	7.7000	7.7000	7.7000	7.7000	-9.412%	1	55	+81.169%
2025-07-10	8.5000	8.5000	8.5000	8.5000	-5.556%	3	54	+64.118%
2025-07-07	8.8500	9.0000	8.8500	9.0000	-6.445%	2	54	+55.000%
2025-06-20	9.7100	9.7100	9.6200	9.6200	-9.671%	30	54	+45.010%
2025-05-27	10.6700	10.6700	10.6500	10.6500	-1.843%	45	54	+30.986%
2025-05-23	10.8500	10.8500	10.8500	10.8500	-6.947%	30	10	+28.571%
2025-05-19	11.6600	11.6600	11.6600	11.6600	-31.653%	1	10	+19.640%
2025-04-22	17.0600	17.0600	17.0600	17.0600	+31.231%	5	11	-18.230%
2025-04-11	13.0000	13.0000	13.0000	13.0000	-36.585%	2	6	+7.308%
2025-04-09	20.5000	20.5000	20.5000	20.5000	+52.985%	1	6	-31.951%
2025-02-26	13.4000	13.4000	13.4000	13.4000	+13.752%	1	6	+4.104%
2025-02-20	11.7800	11.7800	11.7800	11.7800	+20.697%	3	5	+18.421%
2025-02-14	9.7600	9.7600	9.7600	9.7600	+14.824%	6	4	+42.930%
2025-02-12	10.9000	10.9000	8.5000	8.5000	-10.526%	2	4	+64.118%
2025-02-05	9.5000	9.5000	9.5000	9.5000	0.000%	3	3	+46.842%