Dark

MSTR20270617P90
MSTR Jun 17 2027 90.00 Put (MSTR270617P00090000)
option OPRA

EOD

Aug 20, 2026

18.50-7.500%(-1.50)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.3000	18.7500	17.9600	18.5000	-7.500%	129	3,584	0.000%
2026-08-19	21.3000	21.3000	19.5500	20.0000	-8.257%	608	3,691	-7.500%
2026-08-18	21.9200	21.9200	21.8000	21.8000	0.000%	3	3,154	-15.138%
2026-08-17	21.7500	21.9000	21.6500	21.8000	-5.011%	15	3,154	-15.138%
2026-08-14	22.3200	23.4800	22.3000	22.9500	+3.378%	23	3,151	-19.390%
2026-08-11	21.6600	22.2000	21.6600	22.2000	+0.909%	50	3,139	-16.667%
2026-08-10	22.0000	22.0000	22.0000	22.0000	-3.930%	300	3,091	-15.909%
2026-08-06	22.8000	23.0500	22.8000	22.9000	+2.232%	28	2,951	-19.214%
2026-08-05	23.0500	23.0500	22.4000	22.4000	-5.285%	33	2,941	-17.411%
2026-08-03	24.0500	24.0500	23.5500	23.6500	-3.153%	11	2,940	-21.776%
2026-07-31	25.5000	25.5000	24.3800	24.4200	+4.136%	14	2,929	-24.242%
2026-07-30	24.0000	24.2000	23.4500	23.4500	-2.495%	1,056	2,919	-21.109%
2026-07-29	24.0300	24.3000	23.6000	24.0500	-1.313%	78	1,866	-23.077%
2026-07-28	25.2100	25.2100	24.3700	24.3700	-0.531%	12	1,847	-24.087%
2026-07-27	24.4200	24.6000	24.3900	24.5000	-5.769%	11	1,836	-24.490%
2026-07-24	26.6800	26.6800	26.0000	26.0000	+9.015%	11	1,829	-28.846%
2026-07-21	23.3800	23.9000	23.3800	23.8500	-5.432%	33	1,828	-22.432%
2026-07-20	25.9700	26.0000	24.7300	25.2200	-3.298%	74	1,802	-26.646%
2026-07-17	27.6900	27.6900	26.0800	26.0800	-1.212%	17	1,765	-29.064%
2026-07-16	26.4500	26.4500	26.4000	26.4000	+1.538%	14	1,753	-29.924%
2026-07-15	25.7000	26.1500	25.6500	26.0000	-0.192%	98	1,739	-28.846%
2026-07-14	26.3500	26.7000	26.0500	26.0500	-6.463%	20	1,729	-28.983%
2026-07-13	27.2800	27.9000	27.2800	27.8500	+2.202%	1,213	1,739	-33.573%
2026-07-10	26.5000	27.2500	26.5000	27.2500	+0.184%	2	617	-32.110%
2026-07-09	27.2000	27.2000	27.2000	27.2000	-2.857%	3	618	-31.985%
2026-07-08	28.3800	28.3800	28.0000	28.0000	+2.377%	11	615	-33.929%
2026-07-06	28.2300	28.2300	27.3500	27.3500	+2.858%	5	614	-32.358%
2026-07-02	25.6900	26.5900	25.6900	26.5900	-5.036%	12	605	-30.425%
2026-07-01	28.6000	28.6500	27.5100	28.0000	-9.238%	63	605	-33.929%
2026-06-30	31.7000	32.5000	30.8500	30.8500	+7.867%	152	566	-40.032%
2026-06-29	31.5300	31.5300	28.6000	28.6000	-14.627%	3	430	-35.315%
2026-06-26	33.5000	33.5000	33.5000	33.5000	+5.678%	1	431	-44.776%
2026-06-25	29.4600	31.7500	29.2400	31.7000	+16.117%	79	431	-41.640%
2026-06-24	25.5000	28.6000	25.5000	27.3000	+15.190%	29	428	-32.234%
2026-06-23	23.1300	23.7000	23.1300	23.7000	+11.634%	10	408	-21.941%
2026-06-22	21.2300	21.2300	21.2300	21.2300	-6.927%	8	403	-12.859%
2026-06-18	22.0900	23.2300	22.0900	22.8100	+8.878%	11	399	-18.895%
2026-06-11	21.8600	21.8600	20.9500	20.9500	-6.054%	29	399	-11.695%
2026-06-09	21.4500	22.3000	21.4500	22.3000	+9.582%	3	385	-17.040%
2026-06-08	21.3000	21.3000	20.3000	20.3500	-10.471%	40	385	-9.091%
2026-06-05	21.5900	22.9000	21.5900	22.7300	+12.692%	23	394	-18.610%
2026-06-04	20.1700	20.1700	20.1700	20.1700	+9.027%	1	393	-8.280%
2026-06-02	16.7000	18.5000	16.6500	18.5000	+36.531%	70	392	0.000%
2026-05-29	14.2100	14.2100	13.3500	13.5500	-1.598%	49	406	+36.531%
2026-05-27	13.7700	13.7700	13.7700	13.7700	+6.993%	1	371	+34.350%
2026-05-26	12.8700	12.8700	12.8700	12.8700	+0.941%	1	370	+43.745%
2026-05-21	12.7500	12.7500	12.7500	12.7500	0.000%	20	369	+45.098%
2026-05-20	12.9800	12.9800	12.6500	12.7500	-4.279%	33	369	+45.098%
2026-05-19	13.3200	13.3200	13.3200	13.3200	-0.523%	3	147	+38.889%
2026-05-18	12.7500	13.6000	12.7000	13.3900	+21.727%	362	147	+38.163%
2026-05-11	11.0000	11.0000	11.0000	11.0000	-6.937%	1	147	+68.182%
2026-05-05	11.8200	11.8200	11.8200	11.8200	-16.170%	1	146	+56.514%
2026-04-30	14.1000	14.1000	14.1000	14.1000	-0.704%	1	146	+31.206%
2026-04-29	14.2000	14.2000	14.2000	14.2000	+5.576%	1	147	+30.282%
2026-04-24	13.4500	13.4500	13.4500	13.4500	+3.701%	3	146	+37.546%
2026-04-22	12.8700	13.2000	12.8700	12.9700	-2.628%	90	149	+42.637%
2026-04-21	13.3200	13.3200	13.3200	13.3200	-4.173%	2	173	+38.889%
2026-04-17	14.1200	14.1200	13.9000	13.9000	-17.751%	2	173	+33.094%
2026-04-15	16.9500	16.9500	16.8900	16.9000	+0.059%	12	175	+9.467%
2026-04-14	16.8900	16.8900	16.8900	16.8900	-9.437%	1	181	+9.532%
2026-04-13	18.6500	18.6500	18.6500	18.6500	-2.100%	14	181	-0.804%
2026-04-09	19.0200	19.2000	19.0200	19.0500	-3.642%	26	182	-2.887%
2026-04-08	19.5000	19.7700	19.3200	19.7700	-6.036%	11	173	-6.424%
2026-04-07	21.1100	21.1100	20.9200	21.0400	+3.137%	5	174	-12.072%
2026-04-06	20.5000	20.7900	20.3500	20.4000	-8.315%	10	172	-9.314%
2026-04-02	21.9700	22.2500	21.9700	22.2500	-0.224%	2	173	-16.854%
2026-03-31	22.3000	22.3000	22.3000	22.3000	+7.729%	2	173	-17.040%
2026-03-30	20.7000	20.7000	20.7000	20.7000	+9.350%	1	172	-10.628%
2026-03-25	18.9300	18.9300	18.9300	18.9300	-0.890%	1	172	-2.272%
2026-03-23	19.1000	19.1000	19.1000	19.1000	-3.584%	3	173	-3.141%
2026-03-19	19.8200	19.8200	19.8100	19.8100	+7.663%	2	173	-6.613%
2026-03-18	18.4000	18.4000	18.4000	18.4000	-15.596%	1	171	+0.543%
2026-03-06	21.8000	21.8000	21.8000	21.8000	+7.389%	8	171	-15.138%
2026-03-04	20.3000	20.3000	20.3000	20.3000	-8.969%	1	164	-8.867%
2026-03-02	22.3000	22.3000	22.3000	22.3000	-11.367%	2	164	-17.040%
2026-02-27	25.1600	25.1600	25.1600	25.1600	+12.071%	1	162	-26.471%
2026-02-25	23.1800	23.1800	22.4500	22.4500	-8.703%	8	166	-17.595%
2026-02-23	24.5900	24.5900	24.5900	24.5900	+2.672%	1	166	-24.766%
2026-02-20	23.0300	23.9500	23.0300	23.9500	-4.200%	8	166	-22.756%
2026-02-19	25.0000	25.0000	25.0000	25.0000	+1.833%	1	165	-26.000%
2026-02-18	24.5500	24.5500	24.5500	24.5500	+2.292%	1	164	-24.644%
2026-02-13	25.0000	25.0000	24.0000	24.0000	+1.223%	6	160	-22.917%
2026-02-10	23.7100	23.7100	23.7100	23.7100	+2.198%	1	160	-21.974%
2026-02-09	26.0000	26.0000	23.2000	23.2000	-7.311%	4	160	-20.259%
2026-02-06	27.5000	27.5000	25.0300	25.0300	-13.570%	98	156	-26.089%
2026-02-05	28.9600	28.9600	28.9600	28.9600	+21.988%	1	104	-36.119%
2026-02-04	24.0100	24.6500	23.7400	23.7400	+8.501%	24	105	-22.072%
2026-02-03	20.4900	21.8800	20.4900	21.8800	+24.957%	4	81	-15.448%
2026-01-27	17.5100	17.5100	17.5100	17.5100	+8.020%	10	80	+5.654%
2026-01-15	16.2100	16.2100	16.2100	16.2100	+4.581%	15	80	+14.127%
2026-01-14	15.5000	15.5000	15.5000	15.5000	-12.921%	10	80	+19.355%
2026-01-09	17.8000	17.8000	17.8000	17.8000	-11.399%	15	70	+3.933%
2025-12-18	20.0900	20.0900	20.0100	20.0900	+5.737%	5	55	-7.914%
2025-12-11	19.0000	19.0000	19.0000	19.0000	-5.754%	21	52	-2.632%
2025-12-01	19.9800	20.1600	19.9800	20.1600	-0.444%	10	33	-8.234%
2025-11-21	19.5500	20.4200	19.5500	20.2500	+16.046%	12	23	-8.642%
2025-11-19	17.4500	17.4500	17.4500	17.4500	+32.700%	2	18	+6.017%
2025-11-11	13.1500	13.1500	13.1500	13.1500	+46.763%	1	18	+40.684%
2025-10-09	8.8800	8.9600	8.8800	8.9600	-6.374%	2	18	+106.473%
2025-09-26	9.6300	9.6300	9.5700	9.5700	+12.588%	2	18	+93.312%
2025-09-23	8.5000	8.5000	8.5000	8.5000	-5.345%	1	18	+117.647%
2025-07-15	9.0500	9.0500	8.9800	8.9800	-4.974%	2	18	+106.013%
2025-07-11	9.4500	9.4500	9.4500	9.4500	-8.252%	1	18	+95.767%
2025-06-27	10.3000	10.3000	10.3000	10.3000	-6.364%	11	18	+79.612%
2025-06-23	11.0000	11.0000	11.0000	11.0000	-35.484%	1	15	+68.182%
2025-05-05	17.0500	17.0500	17.0500	17.0500	-14.750%	1	15	+8.504%
2025-04-04	20.0000	20.0000	20.0000	20.0000	+14.286%	2	15	-7.500%
2025-03-28	17.5000	17.5000	17.5000	17.5000	-24.406%	4	16	+5.714%
2025-03-10	23.1500	23.1500	23.1500	23.1500	+18.173%	1	14	-20.086%
2025-03-06	19.5900	19.5900	19.5900	19.5900	-0.508%	1	15	-5.564%
2025-03-04	21.1600	21.1600	19.6900	19.6900	+7.361%	2	15	-6.044%
2025-02-26	18.3400	18.3400	18.3400	18.3400	+16.890%	6	13	+0.872%
2025-02-24	15.6900	15.6900	15.6900	15.6900	+12.878%	6	13	+17.909%
2025-02-21	13.9000	13.9000	13.9000	13.9000	+11.200%	2	7	+33.094%
2025-02-14	12.5000	12.5000	12.5000	12.5000	0.000%	6	6	+48.000%
2025-02-13	12.5000	12.5000	12.5000	12.5000	-7.407%	2	6	+48.000%
2025-02-06	13.5000	13.5000	13.5000	13.5000	-6.510%	5	6	+37.037%
2025-01-31	14.4400	14.4400	14.4400	14.4400	0.000%	2	0	+28.116%