Dark

MSTR20270617P10
MSTR Jun 17 2027 10.00 Put (MSTR270617P00010000)
option OPRA

EOD

Jun 29, 2026

0.7500-39.024%(-0.4800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7500	0.7500	0.7500	0.7500	-39.024%	1	1,165	0.000%
2026-06-26	1.0000	1.2300	1.0000	1.2300	+75.714%	8	1,166	-39.024%
2026-06-24	0.5500	0.7000	0.5500	0.7000	+40.000%	12	1,161	+7.143%
2026-06-23	0.4800	0.5000	0.4800	0.5000	+6.383%	15	1,155	+50.000%
2026-06-18	0.4500	0.4700	0.4500	0.4700	+4.444%	11	1,144	+59.574%
2026-06-17	0.3800	0.4500	0.3800	0.4500	+28.571%	2	1,144	+66.667%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-36.364%	2	1,144	+114.286%
2026-06-09	0.5500	0.5500	0.5500	0.5500	+83.333%	9	1,144	+36.364%
2026-06-02	0.3000	0.3000	0.3000	0.3000	+100.000%	1	1,144	+150.000%
2026-05-29	0.1500	0.1500	0.1500	0.1500	-31.818%	25	1,144	+400.000%
2026-05-27	0.2200	0.2200	0.2200	0.2200	+10.000%	25	1,144	+240.909%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,119	+275.000%
2026-05-22	0.2200	0.2200	0.2200	0.2200	-26.667%	5	1,120	+240.909%
2026-05-20	0.3000	0.3000	0.3000	0.3000	+50.000%	4	1,125	+150.000%
2026-05-19	0.2000	0.2000	0.2000	0.2000	-42.857%	3	1,127	+275.000%
2026-05-18	0.2700	0.3600	0.2700	0.3500	+40.000%	44	1,127	+114.286%
2026-05-15	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,127	+200.000%
2026-05-11	0.2500	0.2500	0.2500	0.2500	-37.500%	8	1,103	+200.000%
2026-04-17	0.4000	0.4000	0.4000	0.4000	-13.043%	19	1,103	+87.500%
2026-04-15	0.4800	0.5000	0.4300	0.4600	+2.222%	36	1,122	+63.043%
2026-04-14	0.5100	0.5100	0.4300	0.4500	-13.462%	65	1,156	+66.667%
2026-04-13	0.5000	0.5200	0.4800	0.5200	+20.930%	13	1,193	+44.231%
2026-04-09	0.4300	0.4300	0.4300	0.4300	-14.000%	1	1,199	+74.419%
2026-03-31	0.5200	0.5200	0.5000	0.5000	-26.471%	3	1,199	+50.000%
2026-03-06	0.6800	0.6800	0.6800	0.6800	+7.937%	6	1,198	+10.294%
2026-03-05	0.6300	0.6300	0.6300	0.6300	+14.545%	1	1,204	+19.048%
2026-03-04	0.5400	0.5500	0.5400	0.5500	-21.429%	9	1,203	+36.364%
2026-02-25	0.8100	0.8100	0.7000	0.7000	-17.647%	400	1,259	+7.143%
2026-02-24	0.7600	0.8500	0.7600	0.8500	+6.250%	11	1,259	-11.765%
2026-02-23	0.8000	0.8000	0.8000	0.8000	0.000%	1	1,249	-6.250%
2026-02-19	0.8000	0.8000	0.8000	0.8000	-6.977%	1	1,249	-6.250%
2026-02-12	0.8500	0.8800	0.8500	0.8600	+6.173%	7	1,249	-12.791%
2026-02-11	0.7800	0.8100	0.7800	0.8100	+3.846%	11	1,244	-7.407%
2026-02-10	0.7800	0.7800	0.7800	0.7800	-17.895%	1	1,233	-3.846%
2026-02-09	0.9500	0.9500	0.9500	0.9500	+1.064%	1	1,233	-21.053%
2026-02-06	0.9500	1.0000	0.9300	0.9400	-24.800%	99	1,232	-20.213%
2026-02-05	0.8000	1.3000	0.8000	1.2500	+58.228%	8	1,132	-40.000%
2026-02-04	0.7000	0.7900	0.7000	0.7900	+61.224%	2	1,129	-5.063%
2026-01-29	0.4900	0.4900	0.4900	0.4900	+16.667%	2	1,128	+53.061%
2026-01-27	0.4200	0.4200	0.4200	0.4200	+16.667%	5	1,126	+78.571%
2026-01-23	0.3600	0.3600	0.3600	0.3600	-5.263%	3	1,121	+108.333%
2026-01-22	0.3800	0.3800	0.3800	0.3800	0.000%	30	1,121	+97.368%
2026-01-21	0.4000	0.4000	0.3800	0.3800	-5.000%	6	1,151	+97.368%
2026-01-20	0.4000	0.4100	0.4000	0.4000	+5.263%	4	1,157	+87.500%
2026-01-16	0.3900	0.3900	0.3800	0.3800	-2.564%	10	1,165	+97.368%
2026-01-15	0.4200	0.4200	0.3800	0.3900	-2.500%	25	1,165	+92.308%
2026-01-14	0.4200	0.4300	0.4000	0.4000	-4.762%	12	1,184	+87.500%
2026-01-13	0.5000	0.5000	0.4200	0.4200	-17.647%	27	1,191	+78.571%
2026-01-12	0.5100	0.5100	0.5100	0.5100	0.000%	2	1,173	+47.059%
2026-01-05	0.5000	0.5800	0.4600	0.5100	-12.069%	16	1,175	+47.059%
2025-12-29	0.5800	0.5800	0.5800	0.5800	0.000%	1	1,163	+29.310%
2025-12-26	0.5800	0.5800	0.5800	0.5800	+1.754%	5	1,163	+29.310%
2025-12-15	0.5700	0.5700	0.5700	0.5700	-10.938%	2	1,168	+31.579%
2025-12-11	0.6400	0.6400	0.6400	0.6400	+28.000%	8	1,166	+17.188%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-35.065%	1	1,166	+50.000%
2025-12-04	0.6600	0.8800	0.6600	0.7700	+6.944%	32	1,166	-2.597%
2025-12-02	0.9000	0.9000	0.7200	0.7200	-15.294%	14	1,155	+4.167%
2025-12-01	0.8200	0.8500	0.7500	0.8500	+18.056%	3	1,141	-11.765%
2025-11-28	0.7200	0.7200	0.7200	0.7200	-16.279%	7	1,141	+4.167%
2025-11-26	0.8600	0.8600	0.8600	0.8600	0.000%	1	1,134	-12.791%
2025-11-25	0.8600	0.8600	0.8600	0.8600	0.000%	1	1,134	-12.791%
2025-11-24	0.8600	0.8600	0.8600	0.8600	+4.878%	1	1,134	-12.791%
2025-11-21	0.8800	0.9300	0.8200	0.8200	-5.747%	164	1,133	-8.537%
2025-11-20	0.7900	0.8700	0.7800	0.8700	+16.000%	203	970	-13.793%
2025-11-19	0.6200	0.7500	0.6200	0.7500	+33.929%	406	767	0.000%
2025-11-18	0.6200	0.6200	0.5600	0.5600	+12.000%	201	367	+33.929%
2025-11-14	0.5000	0.5000	0.5000	0.5000	-16.667%	100	167	+50.000%
2025-11-13	0.6000	0.6000	0.6000	0.6000	+30.435%	5	80	+25.000%
2025-11-04	0.4700	0.4700	0.4600	0.4600	-19.298%	17	80	+63.043%
2025-10-15	0.5700	0.5700	0.5700	0.5700	+54.054%	1	63	+31.579%
2025-09-17	0.3700	0.3700	0.3700	0.3700	-27.451%	2	63	+102.703%
2025-09-04	0.5000	0.5100	0.5000	0.5100	-7.273%	2	63	+47.059%
2025-09-03	0.5500	0.5500	0.5500	0.5500	+10.000%	2	61	+36.364%
2025-08-22	0.5000	0.5000	0.5000	0.5000	-16.667%	1	60	+50.000%
2025-07-25	0.6000	0.6000	0.6000	0.6000	-9.091%	3	59	+25.000%
2025-07-15	0.6600	0.6600	0.6600	0.6600	-4.348%	5	56	+13.636%
2025-07-14	0.6700	0.6900	0.6700	0.6900	+1.471%	17	56	+8.696%
2025-07-11	0.6700	0.6800	0.6700	0.6800	+3.030%	4	56	+10.294%
2025-07-10	0.6500	0.6600	0.6500	0.6600	-2.941%	2	56	+13.636%
2025-07-09	0.6700	0.6800	0.6700	0.6800	+1.493%	9	56	+10.294%
2025-07-08	0.6700	0.6700	0.6700	0.6700	+1.515%	3	56	+11.940%
2025-07-02	0.6600	0.6600	0.6600	0.6600	-2.941%	5	56	+13.636%
2025-07-01	0.6500	0.6800	0.6500	0.6800	-5.556%	4	56	+10.294%
2025-06-12	0.7200	0.7200	0.7200	0.7200	+20.000%	1	56	+4.167%
2025-06-09	0.6000	0.6000	0.6000	0.6000	-14.286%	5	55	+25.000%
2025-05-28	0.7000	0.7000	0.7000	0.7000	+20.690%	2	50	+7.143%
2025-05-22	0.5800	0.5800	0.5800	0.5800	-17.143%	1	48	+29.310%
2025-05-21	0.7000	0.7000	0.7000	0.7000	-2.778%	9	49	+7.143%
2025-05-20	0.7500	0.7500	0.7000	0.7200	0.000%	16	40	+4.167%
2025-05-19	0.7000	0.7400	0.7000	0.7200	-15.294%	9	24	+4.167%
2025-05-16	0.8500	0.8500	0.8500	0.8500	0.000%	6	15	-11.765%
2025-05-14	0.8500	0.8500	0.8500	0.8500	-5.556%	1	12	-11.765%
2025-05-07	0.9000	0.9000	0.9000	0.9000	0.000%	1	11	-16.667%
2025-05-05	0.9000	0.9000	0.9000	0.9000	-3.226%	1	10	-16.667%
2025-05-01	0.9300	0.9300	0.9300	0.9300	+2.198%	1	9	-19.355%
2025-04-30	0.9000	0.9100	0.9000	0.9100	-4.211%	2	8	-17.582%
2025-04-28	1.0000	1.0000	0.9500	0.9500	-5.000%	2	6	-21.053%
2025-04-23	1.0000	1.0000	1.0000	1.0000	0.000%	1	4	-25.000%
2025-04-21	1.0000	1.0000	1.0000	1.0000	0.000%	1	3	-25.000%
2025-04-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	0	-25.000%