Dark

MSTR20270617P100
MSTR Jun 17 2027 100.00 Put (MSTR270617P00100000)
option OPRA

EOD

Jul 1, 2026

33.60-10.400%(-3.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	36.6900	36.6900	32.7500	33.6000	-10.400%	5	2,898	0.000%
2026-06-30	43.4000	43.4000	37.5000	37.5000	+10.294%	3	2,896	-10.400%
2026-06-29	37.7000	37.8000	34.0000	34.0000	-13.199%	5	2,895	-1.176%
2026-06-26	35.7000	39.2300	35.7000	39.1700	+2.218%	9	2,896	-14.220%
2026-06-25	36.7400	38.3200	36.7400	38.3200	+13.205%	104	2,894	-12.317%
2026-06-24	30.0000	34.6200	29.9800	33.8500	+16.323%	1,141	2,893	-0.739%
2026-06-23	29.0000	29.3000	28.9500	29.1000	+6.907%	212	3,440	+15.464%
2026-06-22	25.7500	27.2200	25.7500	27.2200	-3.304%	11	3,384	+23.439%
2026-06-18	26.8400	28.5600	26.6500	28.1500	+10.783%	324	3,085	+19.361%
2026-06-17	23.6000	25.4100	23.6000	25.4100	+8.590%	5	3,085	+32.231%
2026-06-16	22.9500	23.7000	22.9500	23.4000	+6.171%	9	3,085	+43.590%
2026-06-15	22.5400	22.5900	21.9900	22.0400	-11.840%	14	3,082	+52.450%
2026-06-12	25.4800	25.4800	25.0000	25.0000	+3.434%	4	3,074	+34.400%
2026-06-11	26.9700	27.0200	24.1700	24.1700	-10.515%	34	3,072	+39.015%
2026-06-10	26.5000	27.1500	26.5000	27.0100	-1.062%	35	3,089	+24.398%
2026-06-09	25.7100	27.6400	25.6800	27.3000	+9.113%	16	3,090	+23.077%
2026-06-08	25.4900	26.5300	24.9500	25.0200	-10.065%	44	3,085	+34.293%
2026-06-05	25.5000	29.2500	25.5000	27.8200	+13.366%	138	3,077	+20.776%
2026-06-04	24.9500	25.0000	24.3000	24.5400	-2.387%	12	3,096	+36.919%
2026-06-03	22.9600	25.1400	22.9600	25.1400	+9.782%	1,005	3,094	+33.652%
2026-06-02	20.6300	22.9100	20.6300	22.9000	+23.384%	219	2,478	+46.725%
2026-06-01	19.1000	19.1600	18.5600	18.5600	+6.667%	121	2,376	+81.034%
2026-05-29	17.4000	17.4000	17.4000	17.4000	-4.132%	1	2,373	+93.103%
2026-05-28	17.8900	18.5000	17.8900	18.1500	+6.765%	52	2,372	+85.124%
2026-05-27	16.9300	17.1600	16.9300	17.0000	+4.231%	7	2,371	+97.647%
2026-05-26	16.3500	16.3500	16.0600	16.3100	+0.555%	4	2,374	+106.009%
2026-05-22	16.1000	16.2200	16.1000	16.2200	+2.013%	18	2,374	+107.152%
2026-05-21	16.2200	16.6000	15.8300	15.9000	+0.633%	22	2,372	+111.321%
2026-05-20	16.2400	16.2800	15.8000	15.8000	0.000%	23	2,372	+112.658%
2026-05-19	16.5600	16.7000	15.8000	15.8000	-2.167%	106	2,352	+112.658%
2026-05-18	15.6900	17.2800	15.4600	16.1500	+7.667%	72	2,352	+108.050%
2026-05-15	15.0000	15.0900	15.0000	15.0000	+6.838%	23	2,352	+124.000%
2026-05-14	15.0600	15.0600	14.0400	14.0400	-3.967%	4	2,357	+139.316%
2026-05-13	14.6300	15.2000	14.5600	14.6200	+1.528%	16	2,343	+129.822%
2026-05-12	13.8900	14.6000	13.7900	14.4000	+5.417%	23	2,343	+133.333%
2026-05-11	14.1500	14.4500	13.5800	13.6600	-3.599%	32	2,343	+145.974%
2026-05-08	15.0300	15.0300	14.0800	14.1700	-5.533%	18	2,336	+137.121%
2026-05-07	14.7700	15.1500	14.7700	15.0000	+4.167%	12	2,338	+124.000%
2026-05-06	14.2900	14.4600	14.2900	14.4000	-3.096%	4	2,332	+133.333%
2026-05-05	14.5500	14.8600	14.5500	14.8600	-0.933%	30	2,333	+126.110%
2026-05-04	15.5200	15.7500	15.0000	15.0000	-2.280%	6	2,335	+124.000%
2026-05-01	15.7100	16.0300	15.3500	15.3500	-10.391%	12	2,334	+118.893%
2026-04-30	17.5000	17.5000	17.0200	17.1300	-3.656%	17	2,334	+96.147%
2026-04-29	17.3100	17.8100	17.3100	17.7800	+3.673%	4	2,335	+88.976%
2026-04-28	17.5600	17.6600	17.1500	17.1500	+1.720%	22	2,335	+95.918%
2026-04-27	16.9100	16.9100	16.8600	16.8600	+1.873%	2	2,325	+99.288%
2026-04-23	16.0500	16.5500	16.0500	16.5500	+1.347%	8	2,323	+103.021%
2026-04-22	16.0000	16.3300	16.0000	16.3300	-3.941%	7	2,316	+105.756%
2026-04-21	16.7500	18.0000	16.7500	17.0000	-1.734%	12	2,311	+97.647%
2026-04-17	17.7900	17.7900	17.2000	17.3000	-12.183%	66	2,311	+94.220%
2026-04-16	19.7000	19.7000	19.7000	19.7000	-6.635%	13	2,302	+70.558%
2026-04-14	20.7300	21.1000	20.7300	21.1000	-8.341%	35	2,298	+59.242%
2026-04-13	23.0200	23.0200	23.0200	23.0200	-7.550%	1	2,267	+45.960%
2026-04-06	24.9000	24.9000	24.9000	24.9000	-9.455%	1	2,276	+34.940%
2026-04-02	27.5000	27.5000	27.5000	27.5000	+4.444%	1	2,277	+22.182%
2026-04-01	26.3300	26.3900	26.3300	26.3300	-0.866%	3	2,277	+27.611%
2026-03-31	27.1000	27.2500	26.1700	26.5600	+0.226%	259	2,276	+26.506%
2026-03-27	25.7700	26.5000	25.7700	26.5000	+13.490%	4	2,447	+26.792%
2026-03-26	23.1400	23.3500	23.1400	23.3500	+5.086%	19	2,447	+43.897%
2026-03-25	22.1500	22.2200	22.1500	22.2200	-5.447%	2	2,447	+51.215%
2026-03-24	22.9000	24.0000	22.9000	23.5000	+1.732%	1,504	2,447	+42.979%
2026-03-23	23.1700	23.1700	23.1000	23.1000	-4.348%	5	2,708	+45.455%
2026-03-20	24.2700	24.2700	24.1500	24.1500	+10.983%	2	2,708	+39.130%
2026-03-18	22.0000	22.8200	21.7600	21.7600	-1.091%	14	2,707	+54.412%
2026-03-17	22.5000	23.9000	21.6000	22.0000	-2.396%	24	2,714	+52.727%
2026-03-16	23.0000	23.0000	22.2000	22.5400	+5.327%	13	2,712	+49.068%
2026-03-13	23.1700	23.1700	21.4000	21.4000	-13.360%	2	2,705	+57.009%
2026-03-12	24.8200	24.8200	24.7000	24.7000	+3.304%	2	2,706	+36.032%
2026-03-11	23.9100	23.9100	23.9100	23.9100	-3.041%	20	2,706	+40.527%
2026-03-10	24.0000	24.6600	24.0000	24.6600	+3.008%	11	2,706	+36.253%
2026-03-04	25.0000	25.0000	23.9300	23.9400	-9.490%	24	2,705	+40.351%
2026-03-03	26.4500	26.4500	26.4500	26.4500	+0.189%	5	2,687	+27.032%
2026-03-02	27.5000	27.7000	26.4000	26.4000	-7.368%	11	2,687	+27.273%
2026-02-27	28.0000	28.5000	28.0000	28.5000	+5.283%	4	2,687	+17.895%
2026-02-25	27.5400	27.5400	27.0700	27.0700	-8.886%	2	2,682	+24.123%
2026-02-23	28.6000	29.7100	28.6000	29.7100	+4.982%	456	2,682	+13.093%
2026-02-20	28.1300	28.3000	27.7800	28.3000	-2.076%	23	2,333	+18.728%
2026-02-18	29.8400	29.8400	28.4100	28.9000	+0.069%	103	2,332	+16.263%
2026-02-13	28.8800	28.8800	28.8800	28.8800	-8.317%	1	2,432	+16.343%
2026-02-12	31.5000	31.5000	31.5000	31.5000	+4.201%	4	2,432	+6.667%
2026-02-11	30.2100	30.2300	30.1900	30.2300	+7.009%	13	2,430	+11.148%
2026-02-10	28.4000	28.4000	27.8800	28.2500	+3.480%	6	2,437	+18.938%
2026-02-09	27.9000	28.0100	27.3000	27.3000	-8.235%	105	2,436	+23.077%
2026-02-06	32.8000	32.8000	29.6000	29.7500	-20.941%	24	2,446	+12.941%
2026-02-05	30.7500	37.6300	30.7500	37.6300	+31.115%	16	2,437	-10.710%
2026-02-04	28.3000	30.3500	28.1500	28.7000	+2.427%	49	2,434	+17.073%
2026-02-03	28.0200	28.0200	28.0200	28.0200	+13.441%	1	2,426	+19.914%
2026-02-02	24.0200	24.7000	23.9000	24.7000	+1.313%	105	2,425	+36.032%
2026-01-30	24.3800	24.3800	24.3800	24.3800	-1.694%	5	2,379	+37.818%
2026-01-29	24.8000	24.8000	24.8000	24.8000	+18.095%	1	2,374	+35.484%
2026-01-28	21.0000	21.0000	21.0000	21.0000	-1.823%	1	2,374	+60.000%
2026-01-27	20.8500	21.5000	20.8000	21.3900	+4.341%	174	2,373	+57.083%
2026-01-26	21.0000	21.0000	20.5000	20.5000	-4.872%	9	2,221	+63.902%
2026-01-20	21.6500	21.6500	21.5500	21.5500	+8.291%	2	2,212	+55.916%
2026-01-16	19.8000	19.9000	19.8000	19.9000	-1.485%	32	2,207	+68.844%
2026-01-14	19.2000	20.2000	19.2000	20.2000	-6.568%	39	2,207	+66.337%
2026-01-09	21.6000	21.6200	21.6000	21.6200	-4.758%	12	2,207	+55.412%
2026-01-07	22.4600	22.7000	22.4600	22.7000	-0.439%	2	2,207	+48.018%
2026-01-06	22.5500	22.8000	22.5500	22.8000	+4.779%	7	2,205	+47.368%
2026-01-05	22.0800	22.0800	21.7600	21.7600	-6.409%	2	2,205	+54.412%
2026-01-02	24.0000	24.0700	23.0000	23.2500	+0.432%	8	2,205	+44.516%
2025-12-30	22.8600	23.1500	22.8600	23.1500	-0.558%	3	2,204	+45.140%
2025-12-29	23.3600	23.3600	23.2800	23.2800	+1.217%	2	2,202	+44.330%
2025-12-23	23.0000	23.0000	23.0000	23.0000	+2.679%	1	2,202	+46.087%
2025-12-22	22.4000	22.4000	22.4000	22.4000	-2.736%	1	2,202	+50.000%
2025-12-19	22.9100	23.0300	22.9000	23.0300	-3.962%	9	2,202	+45.897%
2025-12-18	23.5900	23.9800	23.5900	23.9800	+13.542%	2	2,202	+40.117%
2025-12-09	21.1200	21.1200	21.1200	21.1200	-8.174%	1	2,202	+59.091%
2025-12-05	22.8500	23.0000	22.8500	23.0000	-14.339%	6	2,202	+46.087%
2025-12-01	24.4500	26.8500	24.4500	26.8500	+20.081%	3	2,202	+25.140%
2025-11-28	22.3600	22.3600	22.3600	22.3600	-4.034%	1	2,201	+50.268%
2025-11-24	23.3000	23.3000	23.3000	23.3000	-3.679%	2	2,201	+44.206%
2025-11-21	22.7700	24.1900	22.7700	24.1900	+7.511%	24	2,203	+38.900%
2025-11-19	18.8600	22.5000	18.8600	22.5000	+18.421%	37	2,201	+49.333%
2025-11-17	19.0000	19.0000	19.0000	19.0000	+1.333%	1	2,183	+76.842%
2025-11-14	18.7000	18.7600	18.7000	18.7500	+6.232%	5	2,184	+79.200%
2025-11-13	16.9500	17.6500	16.9500	17.6500	+6.970%	4	2,185	+90.368%
2025-11-12	16.5100	16.5100	16.5000	16.5000	+8.197%	1,501	2,185	+103.636%
2025-11-06	15.2500	15.2500	15.2500	15.2500	+11.477%	1	686	+120.328%
2025-11-05	13.6400	13.6800	13.6400	13.6800	+5.231%	6	685	+145.614%
2025-11-04	13.0000	13.0000	13.0000	13.0000	+5.263%	1	689	+158.462%
2025-11-03	12.3500	12.3500	12.3500	12.3500	-1.594%	1	689	+172.065%
2025-10-30	12.5000	12.5500	12.5000	12.5500	+5.907%	5	689	+167.729%
2025-10-29	11.5800	11.8500	11.5800	11.8500	-8.494%	5	688	+183.544%
2025-10-22	12.9500	12.9500	12.9500	12.9500	+7.025%	4	683	+159.459%
2025-10-21	12.1000	12.1000	12.1000	12.1000	+0.833%	1	685	+177.686%
2025-10-20	12.0000	12.0000	12.0000	12.0000	-9.774%	4	684	+180.000%
2025-10-17	13.3000	13.3000	13.3000	13.3000	+13.578%	4	680	+152.632%
2025-10-15	11.8800	11.8800	11.7100	11.7100	+6.455%	2	676	+186.934%
2025-10-13	11.0000	11.0000	11.0000	11.0000	+5.263%	1	676	+205.455%
2025-10-08	10.4500	10.4500	10.4500	10.4500	+3.980%	2	675	+221.531%
2025-10-07	9.9900	10.0500	9.9900	10.0500	+5.789%	2	675	+234.328%
2025-10-01	9.5000	9.5000	9.5000	9.5000	-3.846%	60	675	+253.684%
2025-09-23	9.8000	9.8800	9.8000	9.8800	-2.660%	22	735	+240.081%
2025-09-17	10.1500	10.1500	10.1500	10.1500	-0.976%	2	715	+231.034%
2025-09-15	10.2500	10.2500	10.2500	10.2500	-1.537%	1	713	+227.805%
2025-09-12	10.4100	10.4100	10.4100	10.4100	-7.384%	1	714	+222.767%
2025-09-09	11.2300	11.2400	11.2300	11.2400	+3.404%	2	714	+198.932%
2025-09-08	10.8700	10.8700	10.8700	10.8700	-4.733%	2	714	+209.108%
2025-09-04	11.4100	11.4100	11.4100	11.4100	+3.727%	1	712	+194.479%
2025-08-29	11.0000	11.0000	11.0000	11.0000	+5.668%	1	713	+205.455%
2025-08-22	10.4100	10.4100	10.4100	10.4100	+0.872%	1	713	+222.767%
2025-08-18	10.3200	10.3200	10.3200	10.3200	+0.487%	9	713	+225.581%
2025-08-11	10.0900	10.2700	10.0900	10.2700	-4.465%	2	704	+227.167%
2025-08-04	10.5000	10.7500	10.5000	10.7500	+2.381%	9	704	+212.558%
2025-08-01	10.5000	10.5000	10.5000	10.5000	+5.000%	31	695	+220.000%
2025-07-29	10.0000	10.0000	10.0000	10.0000	+0.503%	1	664	+236.000%
2025-07-25	9.9500	9.9500	9.9500	9.9500	-2.067%	2	664	+237.688%
2025-07-16	10.0500	10.1600	10.0500	10.1600	-1.550%	10	664	+230.709%
2025-07-15	10.4300	10.4300	10.1900	10.3200	-19.689%	3	664	+225.581%
2025-07-02	12.4500	12.8500	12.4500	12.8500	0.000%	2	664	+161.479%
2025-07-01	12.8500	12.8500	12.8500	12.8500	+10.585%	1	665	+161.479%
2025-06-30	11.8000	11.8000	11.6200	11.6200	-5.452%	27	665	+189.157%
2025-06-27	11.8600	12.2900	11.7500	12.2900	+1.823%	81	639	+173.393%
2025-06-26	12.2800	12.2800	12.0000	12.0700	+0.583%	30	562	+178.376%
2025-06-25	12.1500	12.1500	12.0000	12.0000	-4.000%	24	534	+180.000%
2025-06-24	12.8000	12.8000	12.4500	12.5000	-2.724%	166	510	+168.800%
2025-06-23	13.4400	13.5600	12.8000	12.8500	-5.166%	84	349	+161.479%
2025-06-12	13.5500	13.5500	13.5500	13.5500	+0.743%	1	305	+147.970%
2025-06-09	13.9500	13.9500	13.4500	13.4500	-6.272%	8	305	+149.814%
2025-06-06	14.1500	14.3500	14.0500	14.3500	+2.720%	8	299	+134.146%
2025-06-05	14.3000	14.4500	13.9700	13.9700	-2.648%	12	300	+140.515%
2025-06-04	14.1500	14.3500	14.1500	14.3500	+1.773%	8	290	+134.146%
2025-06-03	14.0500	14.4500	14.0500	14.1000	-3.754%	13	286	+138.298%
2025-06-02	14.2000	14.7500	14.2000	14.6500	-2.916%	39	279	+129.352%
2025-05-20	15.0900	15.0900	15.0900	15.0900	-0.724%	2	267	+122.664%
2025-05-19	15.2000	15.2000	15.2000	15.2000	-12.644%	2	267	+121.053%
2025-05-13	18.4000	18.4000	17.4000	17.4000	-13.989%	2	267	+93.103%
2025-05-01	20.2300	20.2300	20.2300	20.2300	-0.345%	1	267	+66.090%
2025-04-29	21.0000	21.0000	20.3000	20.3000	-3.333%	13	267	+65.517%
2025-04-25	21.0000	21.0000	21.0000	21.0000	-16.067%	2	272	+60.000%
2025-04-07	25.0200	25.0200	25.0200	25.0200	+4.250%	2	272	+34.293%
2025-04-04	24.0000	24.0000	24.0000	24.0000	+12.676%	2	270	+40.000%
2025-04-03	21.3000	21.3000	21.3000	21.3000	+2.899%	2	270	+57.746%
2025-04-02	20.5000	20.7000	20.5000	20.7000	-3.271%	2	268	+62.319%
2025-04-01	21.7500	21.7500	20.8500	21.4000	-0.465%	4	266	+57.009%
2025-03-31	21.5000	21.5000	21.5000	21.5000	+6.700%	2	262	+56.279%
2025-03-27	20.1500	20.1500	20.1500	20.1500	-4.998%	2	260	+66.749%
2025-03-20	21.2100	21.2100	21.2100	21.2100	-10.920%	2	260	+58.416%
2025-03-12	23.8100	23.8100	23.8100	23.8100	-8.423%	2	258	+41.117%
2025-03-11	27.6000	28.2100	26.0000	26.0000	+15.556%	7	258	+29.231%
2025-03-06	21.9000	22.5000	21.9000	22.5000	+0.897%	2	260	+49.333%
2025-03-05	22.3000	22.3000	22.3000	22.3000	-5.026%	1	260	+50.673%
2025-03-04	25.4300	25.5000	23.4000	23.4800	-5.703%	8	260	+43.101%
2025-03-03	22.5700	24.9000	22.5700	24.9000	+3.320%	6	260	+34.940%
2025-02-28	23.0900	24.1000	23.0900	24.1000	-1.431%	10	258	+39.419%
2025-02-27	22.4500	24.4500	22.4500	24.4500	+14.252%	3	254	+37.423%
2025-02-25	18.7800	21.4000	18.7800	21.4000	+13.528%	6	252	+57.009%
2025-02-24	18.8500	18.8500	18.8500	18.8500	+12.874%	1	251	+78.249%
2025-02-20	16.7000	16.7000	16.7000	16.7000	+32.016%	250	250	+101.198%
2025-02-18	12.6500	12.6500	12.6500	12.6500	0.000%	3	3	+165.613%