Dark

MSTR20270617P95
MSTR Jun 17 2027 95.00 Put (MSTR270617P00095000)
option OPRA

EOD

Aug 20, 2026

21.07-4.617%(-1.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.0700	21.0700	21.0700	21.0700	-4.617%	1	1,555	0.000%
2026-08-19	23.8000	23.8000	22.0900	22.0900	-11.640%	64	1,554	-4.617%
2026-08-18	25.0000	25.0000	25.0000	25.0000	+3.648%	5	1,554	-15.720%
2026-08-17	25.0200	25.0200	24.0300	24.1200	-4.286%	47	1,554	-12.645%
2026-08-14	26.0000	26.0000	25.2000	25.2000	+0.398%	2	1,545	-16.389%
2026-08-13	23.4000	25.1000	23.4000	25.1000	+0.400%	6	1,545	-16.056%
2026-08-12	25.0000	25.0000	25.0000	25.0000	+0.402%	3	1,546	-15.720%
2026-08-11	24.4700	24.9000	24.4700	24.9000	+8.686%	5	1,543	-15.382%
2026-08-07	23.2700	23.3000	22.9100	22.9100	-10.543%	4	1,545	-8.031%
2026-08-06	25.7000	25.7000	25.6100	25.6100	+1.026%	11	1,547	-17.727%
2026-08-05	25.8500	25.9500	25.1500	25.3500	-4.628%	45	1,556	-16.884%
2026-08-04	26.5800	26.5800	26.5800	26.5800	-0.225%	10	1,516	-20.730%
2026-08-03	27.5400	27.6500	26.4000	26.6400	-4.857%	26	1,508	-20.908%
2026-07-31	28.0000	28.0000	28.0000	28.0000	+5.461%	2	1,506	-24.750%
2026-07-30	26.9000	27.0500	26.5000	26.5500	-3.909%	14	1,506	-20.640%
2026-07-29	26.9600	27.6300	26.2000	27.6300	+0.839%	69	1,496	-23.742%
2026-07-28	27.4000	27.4000	27.4000	27.4000	+1.670%	1	1,494	-23.102%
2026-07-27	28.0000	28.0000	26.5000	26.9500	-6.812%	25	1,493	-21.818%
2026-07-24	29.1000	29.4800	28.9200	28.9200	-0.276%	3	1,490	-27.144%
2026-07-23	28.0000	29.0000	28.0000	29.0000	+7.607%	5	1,489	-27.345%
2026-07-22	26.9500	26.9500	26.9500	26.9500	+1.126%	2	1,488	-21.818%
2026-07-21	26.4800	26.6500	26.4800	26.6500	-3.442%	2	1,486	-20.938%
2026-07-20	28.7700	28.7700	27.3900	27.6000	-5.576%	59	1,486	-23.659%
2026-07-17	30.5500	30.5500	29.2300	29.2300	-0.578%	52	1,456	-27.917%
2026-07-16	29.8000	29.8000	29.4000	29.4000	+2.012%	4	1,405	-28.333%
2026-07-15	28.6500	28.8200	28.4500	28.8200	-0.655%	25	1,406	-26.891%
2026-07-14	29.4500	29.4500	29.0100	29.0100	-5.812%	3	1,401	-27.370%
2026-07-13	30.6500	30.9500	30.6500	30.8000	+1.116%	22	1,399	-31.591%
2026-07-10	30.4600	30.4600	30.4600	30.4600	-0.327%	1	1,414	-30.827%
2026-07-09	30.5600	30.5600	30.5600	30.5600	+5.379%	1	1,414	-31.054%
2026-07-07	30.0100	30.0100	29.0000	29.0000	-1.193%	15	1,414	-27.345%
2026-07-06	30.9200	32.1700	29.2500	29.3500	-1.278%	5	1,414	-28.211%
2026-07-02	29.2200	29.7500	29.1000	29.7300	-5.559%	12	1,407	-29.129%
2026-07-01	30.6000	31.4800	30.1500	31.4800	-8.938%	41	1,407	-33.069%
2026-06-30	34.5700	34.5700	34.5700	34.5700	-1.790%	5	1,390	-39.051%
2026-06-29	33.8800	35.2000	33.8800	35.2000	-0.255%	2	1,385	-40.142%
2026-06-26	35.2000	35.2900	35.2000	35.2900	+1.935%	2	1,384	-40.295%
2026-06-25	31.2200	34.6200	31.2200	34.6200	+15.786%	14	1,383	-39.139%
2026-06-24	28.5200	31.4500	28.2000	29.9000	+12.830%	15	1,371	-29.532%
2026-06-23	25.5000	26.5000	25.5000	26.5000	+2.159%	13	1,370	-20.491%
2026-06-18	24.2700	25.9400	24.2700	25.9400	+11.810%	11	1,362	-18.774%
2026-06-17	22.5500	23.2000	22.5500	23.2000	+15.768%	2	1,362	-9.181%
2026-06-15	20.0400	20.0400	20.0400	20.0400	-11.327%	5	1,362	+5.140%
2026-06-08	22.6000	22.9500	22.5500	22.6000	-9.600%	113	1,362	-6.770%
2026-06-05	24.7600	25.1000	24.7600	25.0000	+10.865%	3	1,359	-15.720%
2026-06-04	22.0700	22.5500	22.0700	22.5500	0.000%	52	1,358	-6.563%
2026-06-03	22.5500	22.5500	22.5500	22.5500	+14.758%	5	1,347	-6.563%
2026-06-02	19.6500	19.6500	19.6500	19.6500	+29.703%	1	1,347	+7.226%
2026-05-29	15.1500	15.2500	15.1500	15.1500	-6.250%	24	1,347	+39.076%
2026-05-28	16.1600	16.1600	16.1600	16.1600	+9.559%	1	1,344	+30.384%
2026-05-22	14.8000	14.8000	14.7500	14.7500	+1.097%	41	1,345	+42.847%
2026-05-21	14.4000	14.5900	14.4000	14.5900	+2.746%	9	1,345	+44.414%
2026-05-20	14.1000	14.2000	14.1000	14.2000	-1.045%	32	1,345	+48.380%
2026-05-18	14.2500	14.3500	14.2500	14.3500	+13.889%	2	1,321	+46.829%
2026-05-14	12.7500	12.8200	12.6000	12.6000	-2.853%	132	1,321	+67.222%
2026-05-12	12.9700	12.9700	12.9700	12.9700	+1.328%	1	1,352	+62.452%
2026-05-06	12.8300	12.8300	12.8000	12.8000	-21.617%	10	1,352	+64.609%
2026-04-29	16.3300	16.3300	16.3300	16.3300	+12.080%	2	1,342	+29.026%
2026-04-23	14.5700	14.5700	14.5700	14.5700	+0.275%	1	1,344	+44.612%
2026-04-22	14.7500	14.7500	14.2500	14.5300	-3.839%	16	1,344	+45.010%
2026-04-21	15.1100	15.1100	15.1100	15.1100	+0.399%	2	1,343	+39.444%
2026-04-17	15.0500	15.0500	15.0500	15.0500	-15.211%	1	1,343	+40.000%
2026-04-16	17.7500	17.7500	17.7500	17.7500	-18.615%	1	1,343	+18.704%
2026-04-08	21.8100	21.8100	21.8100	21.8100	-12.056%	1	1,343	-3.393%
2026-03-31	24.9500	24.9500	24.8000	24.8000	+17.536%	2	1,342	-15.040%
2026-03-24	21.2500	21.2500	21.1000	21.1000	-2.810%	2	1,341	-0.142%
2026-03-20	21.7400	21.7400	21.7100	21.7100	+12.429%	2	1,341	-2.948%
2026-03-17	19.3100	19.3100	19.3100	19.3100	-7.608%	1	1,342	+9.114%
2026-03-16	20.9000	20.9000	20.9000	20.9000	-1.647%	1	1,342	+0.813%
2026-03-13	19.7700	21.2500	19.7700	21.2500	-5.765%	16	1,343	-0.847%
2026-03-12	22.5500	22.5500	22.5500	22.5500	-6.198%	1	1,334	-6.563%
2026-03-06	24.0400	24.0400	24.0400	24.0400	+4.159%	5	1,335	-12.354%
2026-03-05	22.9200	23.0800	22.9200	23.0800	+5.969%	2	1,335	-8.709%
2026-03-04	22.8500	22.8500	21.7800	21.7800	-12.000%	4	1,335	-3.260%
2026-03-03	24.7500	24.7500	24.7500	24.7500	-2.941%	1	1,334	-14.869%
2026-02-25	26.0000	26.0000	25.5000	25.5000	-5.730%	8	1,341	-17.373%
2026-02-23	27.0500	27.0500	27.0500	27.0500	-1.097%	1	1,341	-22.107%
2026-02-18	27.3500	27.3500	27.3500	27.3500	+4.190%	3	1,341	-22.962%
2026-02-13	26.4900	26.4900	26.2500	26.2500	-7.733%	6	1,343	-19.733%
2026-02-12	28.4500	28.4500	28.4500	28.4500	+11.569%	74	1,343	-25.940%
2026-02-10	26.2300	26.2300	25.5000	25.5000	-0.624%	503	1,270	-17.373%
2026-02-09	25.5800	25.9400	25.5400	25.6600	-17.492%	349	768	-17.888%
2026-02-06	31.1000	31.1000	31.1000	31.1000	-8.503%	2	592	-32.251%
2026-02-05	28.1500	33.9900	28.1500	33.9900	+25.749%	16	594	-38.011%
2026-02-04	26.4000	27.0300	26.4000	27.0300	+7.475%	2	579	-22.050%
2026-02-03	25.1500	25.1500	25.1500	25.1500	+17.249%	10	579	-16.223%
2026-02-02	21.4500	21.4500	21.4500	21.4500	-1.831%	5	569	-1.772%
2026-01-30	21.8500	21.8500	21.8500	21.8500	+7.530%	43	569	-3.570%
2026-01-09	19.7700	20.3200	19.7700	20.3200	+6.667%	6	536	+3.691%
2025-12-12	19.0500	19.0500	19.0500	19.0500	-6.342%	1	534	+10.604%
2025-12-11	20.3600	20.3600	20.3400	20.3400	+29.554%	100	534	+3.589%
2025-11-12	14.8000	15.7000	14.8000	15.7000	+9.790%	1,530	534	+34.204%
2025-11-11	14.3000	14.3000	14.3000	14.3000	+24.891%	5	1,593	+47.343%
2025-11-03	11.4500	11.4500	11.4500	11.4500	+1.507%	10	1,583	+84.017%
2025-10-29	11.2000	11.2800	11.2000	11.2800	+28.914%	100	1,583	+86.791%
2025-10-06	8.7500	8.7500	8.7500	8.7500	+0.575%	79	1,483	+140.800%
2025-10-03	8.7000	8.7000	8.7000	8.7000	+0.578%	100	1,404	+142.184%
2025-10-02	8.6500	8.6500	8.6500	8.6500	-18.396%	1	1,304	+143.584%
2025-09-25	10.7800	10.7800	10.6000	10.6000	+14.595%	2	1,303	+98.774%
2025-09-24	9.2500	9.2500	9.2500	9.2500	+1.093%	100	1,303	+127.784%
2025-09-23	9.1500	9.1500	9.1500	9.1500	+0.549%	36	1,243	+130.273%
2025-09-22	9.1000	9.1000	9.1000	9.1000	-4.211%	1	1,243	+131.538%
2025-09-17	9.4400	9.5000	9.4000	9.5000	-0.524%	12	1,244	+121.789%
2025-09-16	9.5500	9.5500	9.5500	9.5500	-1.749%	10	1,234	+120.628%
2025-09-15	9.7200	9.7200	9.7200	9.7200	+0.725%	100	1,224	+116.770%
2025-09-11	9.6500	9.6500	9.6500	9.6500	-7.212%	100	1,124	+118.342%
2025-09-05	10.5000	10.5000	10.4000	10.4000	+4.000%	200	1,024	+102.596%
2025-08-29	10.0000	10.0000	10.0000	10.0000	-0.299%	100	724	+110.700%
2025-08-25	10.0300	10.0300	10.0300	10.0300	+11.321%	1	724	+110.070%
2025-08-18	9.0100	9.0100	9.0100	9.0100	-0.989%	71	725	+133.851%
2025-08-12	9.1000	9.1000	9.1000	9.1000	-4.211%	129	654	+131.538%
2025-08-08	9.5000	9.5000	9.5000	9.5000	+3.939%	100	525	+121.789%
2025-07-30	9.1400	9.1400	9.1400	9.1400	+0.772%	1	426	+130.525%
2025-07-22	8.9000	9.0700	8.9000	9.0700	-1.946%	2	426	+132.304%
2025-07-18	9.5500	9.5500	9.2500	9.2500	-3.646%	7	426	+127.784%
2025-07-15	9.7400	9.7400	9.5000	9.6000	-13.122%	43	423	+119.479%
2025-07-03	10.5000	11.0500	10.5000	11.0500	+1.843%	100	302	+90.679%
2025-06-30	11.0100	11.0100	10.8500	10.8500	+8.500%	100	302	+94.194%
2025-06-27	10.0000	10.0000	10.0000	10.0000	-15.966%	200	208	+110.700%
2025-06-23	11.9000	11.9000	11.9000	11.9000	+5.778%	1	8	+77.059%
2025-06-10	11.2500	11.2500	11.2500	11.2500	-42.806%	1	7	+87.289%
2025-04-28	19.6700	19.6700	19.6700	19.6700	-24.054%	2	8	+7.117%
2025-04-09	25.9000	25.9000	25.9000	25.9000	+12.511%	1	10	-18.649%
2025-03-07	23.0200	23.0200	23.0200	23.0200	+3.787%	12	9	-8.471%
2025-03-03	22.1800	22.1800	22.1800	22.1800	+12.361%	1	9	-5.005%
2025-02-26	20.8000	20.8000	19.7400	19.7400	+3.949%	7	8	+6.738%
2025-02-25	18.9900	18.9900	18.9900	18.9900	0.000%	1	1	+10.953%