Dark

MSTR20270617P85
MSTR Jun 17 2027 85.00 Put (MSTR270617P00085000)
option OPRA

EOD

Aug 20, 2026

16.00-11.553%(-2.09)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.6000	16.3400	15.6000	16.0000	-11.553%	9	388	0.000%
2026-08-19	18.0900	18.0900	18.0900	18.0900	-3.879%	1	392	-11.553%
2026-08-17	19.1000	19.2000	18.5000	18.8200	-2.234%	10	391	-14.984%
2026-08-14	19.9200	20.1700	19.2500	19.2500	-1.028%	3	391	-16.883%
2026-08-12	19.3900	19.4500	19.3200	19.4500	+0.673%	11	392	-17.738%
2026-08-10	19.2400	19.3200	19.2400	19.3200	-3.400%	4	400	-17.184%
2026-08-06	20.0000	20.0000	20.0000	20.0000	+1.010%	1	399	-20.000%
2026-08-05	20.1000	20.5000	19.8000	19.8000	-5.714%	44	400	-19.192%
2026-08-04	21.0000	21.0000	21.0000	21.0000	0.000%	1	388	-23.810%
2026-08-03	20.9000	21.0500	20.9000	21.0000	-5.192%	8	387	-23.810%
2026-07-31	22.7000	22.7000	22.1500	22.1500	+5.426%	16	380	-27.765%
2026-07-30	21.3500	21.5000	21.0100	21.0100	-2.051%	23	374	-23.846%
2026-07-29	21.5500	21.5500	21.0500	21.4500	+0.515%	10	354	-25.408%
2026-07-28	21.3000	21.4500	21.2500	21.3400	-2.245%	14	348	-25.023%
2026-07-27	21.7000	21.8300	21.7000	21.8300	-5.620%	6	336	-26.706%
2026-07-23	23.1300	23.1300	23.1300	23.1300	+7.581%	1	333	-30.826%
2026-07-22	21.5000	21.5000	21.5000	21.5000	+1.463%	1	333	-25.581%
2026-07-21	21.3900	21.6000	21.1500	21.1900	-3.462%	8	334	-24.493%
2026-07-20	21.9700	21.9700	21.9500	21.9500	-8.542%	50	334	-27.107%
2026-07-16	23.6100	24.0000	23.6100	24.0000	+4.348%	3	313	-33.333%
2026-07-15	23.0000	23.0000	23.0000	23.0000	-1.919%	4	312	-30.435%
2026-07-14	23.4500	23.4500	23.4500	23.4500	-5.634%	1	316	-31.770%
2026-07-13	24.8500	24.8500	24.8500	24.8500	+0.852%	1	315	-35.614%
2026-07-09	24.6400	24.6400	24.6400	24.6400	-3.825%	3	314	-35.065%
2026-07-08	25.6300	25.6300	25.6200	25.6200	+4.062%	2	314	-37.549%
2026-07-07	24.6200	24.6200	24.6200	24.6200	+0.285%	25	313	-35.012%
2026-07-06	24.5500	24.5500	24.5500	24.5500	+3.543%	2	300	-34.827%
2026-07-02	23.5000	23.7400	22.5000	23.7100	-5.688%	5	301	-32.518%
2026-07-01	26.4700	27.0300	24.9100	25.1400	-11.166%	18	301	-36.356%
2026-06-30	27.7400	28.3000	27.1000	28.3000	+9.266%	64	295	-43.463%
2026-06-29	28.2400	29.2000	24.4000	25.9000	-16.371%	8	292	-38.224%
2026-06-26	29.8000	30.9700	28.3500	30.9700	+8.667%	25	289	-48.337%
2026-06-25	27.0900	28.7300	27.0300	28.5000	+15.059%	14	281	-43.860%
2026-06-24	22.7900	24.7700	22.7900	24.7700	+20.829%	7	282	-35.406%
2026-06-18	19.3700	20.5200	19.3700	20.5000	+18.156%	6	276	-21.951%
2026-06-16	17.3500	17.3500	17.3500	17.3500	+8.641%	1	276	-7.781%
2026-06-15	15.9700	15.9700	15.9700	15.9700	-10.281%	1	276	+0.188%
2026-06-12	17.8000	17.8000	17.8000	17.8000	-11.443%	8	277	-10.112%
2026-06-09	18.9800	20.1000	18.3500	20.1000	-0.741%	24	277	-20.398%
2026-06-05	19.8500	20.2500	19.8500	20.2500	+15.714%	7	280	-20.988%
2026-06-03	17.5000	17.5000	17.5000	17.5000	+9.375%	5	279	-8.571%
2026-06-02	14.7100	16.0000	14.7100	16.0000	+17.388%	11	279	0.000%
2026-06-01	13.6300	13.6300	13.6300	13.6300	+13.394%	1	279	+17.388%
2026-05-29	12.0000	12.0200	12.0000	12.0200	-7.181%	6	278	+33.111%
2026-05-28	12.9500	12.9500	12.9500	12.9500	+8.097%	1	281	+23.552%
2026-05-27	11.9800	11.9800	11.9800	11.9800	+6.394%	1	281	+33.556%
2026-05-26	11.5700	11.5900	11.2600	11.2600	-0.618%	22	282	+42.096%
2026-05-22	11.7000	11.7000	11.2000	11.3300	+0.711%	23	266	+41.218%
2026-05-18	11.4000	11.4000	11.2500	11.2500	+10.294%	8	264	+42.222%
2026-05-12	9.8500	10.2000	9.8500	10.2000	-3.774%	2	264	+56.863%
2026-05-05	10.6000	10.6000	10.6000	10.6000	-2.304%	2	263	+50.943%
2026-05-04	10.8500	10.8500	10.8500	10.8500	-13.200%	5	261	+47.465%
2026-04-28	12.6500	12.6500	12.5000	12.5000	+3.306%	2	266	+28.000%
2026-04-27	11.7700	12.1000	11.6200	12.1000	-1.546%	81	265	+32.231%
2026-04-21	12.0900	12.2900	12.0900	12.2900	-1.837%	2	188	+30.187%
2026-04-17	12.5200	12.5200	12.5200	12.5200	-11.457%	1	188	+27.796%
2026-04-16	14.1400	14.1400	14.1400	14.1400	-6.047%	1	188	+13.154%
2026-04-14	15.0000	15.0500	15.0000	15.0500	-25.124%	2	189	+6.312%
2026-03-31	20.1000	20.1000	20.1000	20.1000	+25.704%	2	187	-20.398%
2026-03-17	15.9900	15.9900	15.9900	15.9900	-1.902%	1	188	+0.063%
2026-03-16	16.6200	16.6200	16.3000	16.3000	-11.557%	21	187	-1.840%
2026-03-04	18.4300	18.4300	18.4300	18.4300	-7.387%	2	186	-13.185%
2026-03-03	20.2500	20.4800	19.9000	19.9000	+0.252%	9	188	-19.598%
2026-03-02	21.1500	21.1500	19.6500	19.8500	-5.656%	55	186	-19.395%
2026-02-25	21.0800	21.0800	21.0400	21.0400	-5.650%	3	157	-23.954%
2026-02-24	22.3000	22.3000	22.3000	22.3000	+6.190%	23	157	-28.251%
2026-02-09	21.2500	21.2500	21.0000	21.0000	-6.040%	2	137	-23.810%
2026-02-06	22.3500	22.3500	22.3500	22.3500	+3.472%	10	136	-28.412%
2026-02-04	21.7000	21.7000	21.6000	21.6000	+24.352%	2	126	-25.926%
2026-01-29	17.3700	17.3700	17.3700	17.3700	+15.033%	1	126	-7.887%
2026-01-21	15.1000	15.1000	15.1000	15.1000	-4.732%	1	125	+5.960%
2026-01-20	15.8500	15.8500	15.8500	15.8500	+5.596%	5	124	+0.946%
2026-01-13	15.0100	15.0100	15.0100	15.0100	-13.537%	1	119	+6.596%
2025-12-26	17.3600	17.3600	17.3600	17.3600	-0.857%	5	119	-7.834%
2025-12-15	17.6500	17.6600	17.5100	17.5100	+2.099%	3	124	-8.624%
2025-12-11	17.2000	17.2500	17.1500	17.1500	-0.982%	27	123	-6.706%
2025-12-02	17.3400	17.3400	17.3200	17.3200	-14.469%	47	102	-7.621%
2025-12-01	20.3000	20.3000	20.2500	20.2500	+33.224%	19	65	-20.988%
2025-11-17	15.2100	15.2500	15.2000	15.2000	+54.315%	22	75	+5.263%
2025-10-30	9.8500	9.8500	9.8500	9.8500	+26.444%	3	64	+62.437%
2025-09-24	7.7200	7.7900	7.7200	7.7900	-9.942%	2	64	+105.392%
2025-08-20	8.6500	8.6500	8.6500	8.6500	+12.047%	1	63	+84.971%
2025-07-29	7.6500	7.7200	7.6500	7.7200	-3.861%	2	64	+107.254%
2025-07-17	8.0500	8.0500	8.0300	8.0300	-3.832%	2	63	+99.253%
2025-07-16	8.2000	8.3500	7.9100	8.3500	+1.212%	6	62	+91.617%
2025-07-15	8.0000	8.4100	8.0000	8.2500	-14.596%	12	60	+93.939%
2025-07-07	9.5200	9.6600	9.5200	9.6600	-9.888%	2	61	+65.631%
2025-06-18	10.7200	10.7200	10.7200	10.7200	-0.279%	30	30	+49.254%
2025-06-16	11.0200	11.0200	10.7500	10.7500	-2.273%	2	30	+48.837%
2025-05-23	11.0000	11.0000	11.0000	11.0000	-9.091%	2	30	+45.455%
2025-05-19	12.1000	12.1000	12.1000	12.1000	-46.696%	1	30	+32.231%
2025-04-09	22.7000	22.7000	22.7000	22.7000	+29.566%	20	30	-29.515%
2025-04-01	17.5200	17.5200	17.5200	17.5200	+8.215%	1	10	-8.676%
2025-03-24	16.1900	16.1900	16.1900	16.1900	+2.728%	1	10	-1.174%
2025-02-25	16.3600	16.3600	15.7600	15.7600	+9.902%	5	9	+1.523%
2025-02-24	14.3300	14.3400	14.3300	14.3400	+13.810%	11	8	+11.576%
2025-02-20	12.7800	12.7800	12.6000	12.6000	0.000%	6	6	+26.984%