Dark

MSTR20270917P100
MSTR Sep 17 2027 100.00 Put (MSTR270917P00100000)
option OPRA

EOD

Aug 20, 2026

27.16-5.101%(-1.46)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.8500	27.1600	26.7700	27.1600	-5.101%	23	734	0.000%
2026-08-19	29.1000	29.1000	28.6200	28.6200	-6.164%	2	734	-5.101%
2026-08-18	30.5000	30.5000	30.5000	30.5000	-0.392%	1	734	-10.951%
2026-08-17	30.6200	30.6200	30.6200	30.6200	-4.013%	1	734	-11.300%
2026-08-14	31.9000	31.9000	31.9000	31.9000	+1.917%	1	734	-14.859%
2026-08-12	31.3000	31.3000	31.3000	31.3000	+0.417%	1	735	-13.227%
2026-08-10	31.1700	31.1700	31.1700	31.1700	+0.972%	4	734	-12.865%
2026-08-07	30.0000	30.9300	30.0000	30.8700	-5.884%	4	734	-12.018%
2026-08-03	34.2000	34.2000	32.8000	32.8000	-0.455%	6	734	-17.195%
2026-07-30	33.6500	33.6500	32.9500	32.9500	-1.288%	16	733	-17.572%
2026-07-27	33.3800	33.3800	33.3800	33.3800	+1.152%	1	719	-18.634%
2026-07-21	33.1000	33.1000	33.0000	33.0000	-3.084%	2	719	-17.697%
2026-07-20	34.0500	34.0500	34.0500	34.0500	-3.267%	1	718	-20.235%
2026-07-15	35.2000	35.2000	35.2000	35.2000	-7.149%	51	718	-22.841%
2026-07-09	37.9100	37.9100	37.9100	37.9100	-1.225%	1	695	-28.357%
2026-07-08	38.3800	38.3800	38.3800	38.3800	+3.983%	1	694	-29.234%
2026-07-06	36.9100	36.9100	36.9100	36.9100	+3.826%	100	693	-26.416%
2026-07-02	36.5300	36.5300	35.5500	35.5500	-4.435%	6	593	-23.601%
2026-07-01	37.3500	37.3500	37.2000	37.2000	-8.035%	2	593	-26.989%
2026-06-30	40.4500	40.4500	40.4500	40.4500	+0.124%	100	592	-32.855%
2026-06-29	40.4000	40.4000	40.4000	40.4000	-1.222%	2	492	-32.772%
2026-06-26	42.2300	42.2300	39.7000	40.9000	-0.848%	8	492	-33.594%
2026-06-25	41.3000	41.5000	40.9800	41.2500	+9.854%	53	490	-34.158%
2026-06-24	33.6700	37.5500	33.6700	37.5500	+15.361%	54	489	-27.670%
2026-06-23	32.0000	32.5500	32.0000	32.5500	+13.021%	2	464	-16.559%
2026-06-22	28.8000	28.8000	28.8000	28.8000	-9.434%	1	462	-5.694%
2026-06-18	30.4000	31.8000	30.2300	31.8000	+22.780%	103	359	-14.591%
2026-06-15	25.9800	26.1900	25.8400	25.9000	-10.381%	9	359	+4.865%
2026-06-11	29.3500	29.3500	28.9000	28.9000	0.000%	2	360	-6.021%
2026-06-08	29.1500	29.1500	28.9000	28.9000	-8.254%	5	361	-6.021%
2026-06-05	30.6500	31.5000	29.8500	31.5000	+17.978%	48	360	-13.778%
2026-06-03	26.2500	26.7000	26.2500	26.7000	+3.689%	4	329	+1.723%
2026-06-02	23.5600	25.7500	23.5600	25.7500	+17.741%	19	328	+5.476%
2026-06-01	22.5500	22.5500	21.8700	21.8700	+5.550%	6	344	+24.188%
2026-05-28	21.2300	21.7000	20.7200	20.7200	+2.625%	19	340	+31.081%
2026-05-27	20.3400	20.4100	20.1900	20.1900	+2.383%	46	336	+34.522%
2026-05-26	19.8600	20.2100	19.7200	19.7200	+0.254%	20	329	+37.728%
2026-05-22	19.6700	19.7700	19.2500	19.6700	+2.235%	18	326	+38.078%
2026-05-21	19.4400	19.4400	19.0900	19.2400	-0.104%	4	319	+41.164%
2026-05-20	18.6500	19.2600	18.6500	19.2600	-1.079%	4	319	+41.018%
2026-05-19	18.7100	19.5400	18.7100	19.4700	-2.650%	4	317	+39.497%
2026-05-18	20.0000	20.0000	20.0000	20.0000	+14.025%	1	317	+35.800%
2026-05-15	17.5400	17.5400	17.5400	17.5400	+1.622%	5	317	+54.846%
2026-05-11	17.3500	17.3500	17.2600	17.2600	-4.111%	5	316	+57.358%
2026-05-08	18.0000	18.0000	18.0000	18.0000	+1.523%	2	319	+50.889%
2026-05-05	17.8600	17.8600	17.7300	17.7300	-4.523%	12	320	+53.187%
2026-05-04	18.5700	18.5700	18.5700	18.5700	-1.850%	2	315	+46.257%
2026-05-01	19.7000	19.7000	18.9200	18.9200	-10.965%	4	317	+43.552%
2026-04-29	21.0000	21.2500	21.0000	21.2500	+9.819%	3	317	+27.812%
2026-04-24	19.3500	19.3500	19.3500	19.3500	-5.794%	5	316	+40.362%
2026-04-17	21.5000	21.5000	20.5400	20.5400	-17.244%	3	316	+32.230%
2026-04-15	24.8200	24.8200	24.8200	24.8200	+3.417%	1	316	+9.428%
2026-04-14	24.1400	24.1400	23.9600	24.0000	-8.987%	4	317	+13.167%
2026-04-09	26.7000	26.7000	26.3700	26.3700	-2.333%	2	314	+2.996%
2026-04-08	27.0000	27.0000	27.0000	27.0000	-6.897%	1	313	+0.593%
2026-04-07	29.0000	29.0000	29.0000	29.0000	-1.695%	1	314	-6.345%
2026-04-01	29.5000	29.5000	29.5000	29.5000	-2.479%	1	313	-7.932%
2026-03-31	29.9500	30.2500	29.9500	30.2500	+17.294%	2	312	-10.215%
2026-03-25	25.6900	25.7900	25.6900	25.7900	-1.752%	2	311	+5.312%
2026-03-24	26.2500	26.2500	26.2500	26.2500	+0.962%	5	311	+3.467%
2026-03-19	26.0000	26.0000	26.0000	26.0000	+6.820%	1	311	+4.462%
2026-03-17	24.8500	24.8500	24.3400	24.3400	-12.446%	5	310	+11.586%
2026-03-05	28.0500	28.0500	27.8000	27.8000	+2.887%	2	314	-2.302%
2026-03-04	26.7100	27.2100	26.7100	27.0200	-6.988%	105	314	+0.518%
2026-03-03	20.6000	29.0500	20.6000	29.0500	-5.835%	6	211	-6.506%
2026-02-27	30.8500	30.8500	30.8500	30.8500	+0.653%	1	207	-11.961%
2026-02-26	30.6500	30.6500	30.6500	30.6500	-4.219%	1	206	-11.387%
2026-02-23	32.0000	32.0000	32.0000	32.0000	+4.575%	100	205	-15.125%
2026-02-20	30.9200	31.1100	30.6000	30.6000	-3.592%	7	105	-11.242%
2026-02-19	31.7400	31.7400	31.7400	31.7400	-2.965%	1	106	-14.430%
2026-02-11	32.7100	32.7100	32.7100	32.7100	+4.238%	3	106	-16.967%
2026-02-09	32.7500	32.7500	31.3800	31.3800	-21.550%	3	109	-13.448%
2026-02-05	36.1000	40.0000	36.1000	40.0000	+26.622%	2	108	-32.100%
2026-02-04	31.0000	31.5900	31.0000	31.5900	+32.397%	11	108	-14.023%
2026-01-22	23.8600	23.8600	23.8600	23.8600	+1.532%	2	97	+13.831%
2026-01-15	23.5000	23.5000	23.5000	23.5000	+5.856%	1	96	+15.574%
2026-01-14	22.2000	22.2000	22.2000	22.2000	-6.605%	1	95	+22.342%
2026-01-13	23.7700	23.7700	23.7700	23.7700	-7.689%	5	95	+14.262%
2026-01-09	25.7500	25.7500	25.7500	25.7500	-0.962%	1	90	+5.476%
2026-01-02	26.3000	26.3000	26.0000	26.0000	0.000%	2	89	+4.462%
2025-12-29	26.0000	26.0000	26.0000	26.0000	-1.403%	1	88	+4.462%
2025-12-24	26.0300	26.3700	26.0300	26.3700	+5.102%	3	85	+2.996%
2025-12-11	25.0900	25.0900	25.0900	25.0900	-2.563%	60	85	+8.250%
2025-12-02	25.7500	25.7500	25.7500	25.7500	-5.505%	3	33	+5.476%
2025-12-01	26.9600	27.2500	26.8000	27.2500	+3.612%	13	34	-0.330%
2025-11-25	27.1300	27.1300	26.3000	26.3000	+13.558%	3	27	+3.270%
2025-11-20	23.1600	23.1600	23.1600	23.1600	+13.585%	3	24	+17.271%
2025-11-18	21.7000	21.7200	20.3400	20.3900	-4.942%	53	21	+33.203%
2025-11-17	21.4500	21.4500	21.4500	21.4500	0.000%	10	10	+26.620%