Dark

MSTR20270617P110
MSTR Jun 17 2027 110.00 Put (MSTR270617P00110000)
option OPRA

EOD

Jul 1, 2026

40.81-9.311%(-4.19)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	41.2100	41.3000	40.8100	40.8100	-9.311%	18	246	0.000%
2026-06-29	44.9500	45.0000	44.9500	45.0000	-4.153%	5	231	-9.311%
2026-06-26	44.9600	46.9500	44.9600	46.9500	+4.659%	3	230	-13.078%
2026-06-25	43.5500	45.6900	43.5500	44.8600	+9.548%	32	231	-9.028%
2026-06-24	37.1500	40.9500	37.1500	40.9500	+18.284%	15	235	-0.342%
2026-06-23	34.8900	34.8900	34.6200	34.6200	+2.426%	6	240	+17.880%
2026-06-22	31.8500	33.8000	30.9900	33.8000	+2.393%	27	234	+20.740%
2026-06-18	32.5000	34.5000	32.5000	33.0100	+7.489%	29	207	+23.629%
2026-06-17	29.1500	30.7100	29.1500	30.7100	+7.078%	15	207	+32.888%
2026-06-16	27.8000	28.6800	27.8000	28.6800	-3.434%	5	207	+42.294%
2026-06-12	29.7000	29.7000	29.7000	29.7000	-4.808%	1	202	+37.407%
2026-06-11	31.2000	31.2000	31.2000	31.2000	-4.441%	10	201	+30.801%
2026-06-10	31.7500	32.6500	31.7500	32.6500	-2.479%	10	191	+24.992%
2026-06-09	31.7000	33.4800	31.7000	33.4800	-1.384%	3	189	+21.894%
2026-06-05	32.3500	34.2800	32.3500	33.9500	+15.476%	14	191	+20.206%
2026-06-04	30.2500	30.2500	29.2900	29.4000	-0.877%	3	185	+38.810%
2026-06-03	29.0000	29.6600	29.0000	29.6600	+10.507%	16	182	+37.593%
2026-06-02	24.9300	26.9500	24.9300	26.8400	+18.134%	6	171	+52.049%
2026-06-01	22.7200	22.7200	22.7200	22.7200	+4.845%	1	170	+79.621%
2026-05-29	22.1000	22.1000	21.6700	21.6700	-5.039%	2	171	+88.325%
2026-05-28	22.4300	22.8200	22.4200	22.8200	+12.914%	12	171	+78.834%
2026-05-19	20.2100	20.2100	20.2100	20.2100	-0.198%	1	177	+101.930%
2026-05-18	19.6500	20.2500	19.1500	20.2500	+10.294%	124	176	+101.531%
2026-05-15	18.2000	18.6300	18.2000	18.3600	+3.670%	29	176	+122.277%
2026-05-13	18.0500	18.0500	17.7100	17.7100	-1.061%	2	154	+130.435%
2026-05-12	17.9000	17.9000	17.9000	17.9000	+4.556%	1	154	+127.989%
2026-05-11	17.1200	17.1200	17.1200	17.1200	-4.889%	1	154	+138.376%
2026-05-08	18.0000	18.0000	18.0000	18.0000	-2.703%	2	155	+126.722%
2026-05-07	18.0000	18.5000	18.0000	18.5000	+4.343%	42	157	+120.595%
2026-05-06	17.7300	17.7300	17.7300	17.7300	-1.500%	1	138	+130.175%
2026-05-05	17.7600	18.5000	17.7600	18.0000	-4.153%	8	138	+126.722%
2026-05-04	18.7800	18.7800	18.7800	18.7800	-1.417%	1	140	+117.306%
2026-05-01	19.0500	19.0500	19.0500	19.0500	-12.695%	3	139	+114.226%
2026-04-29	21.8800	21.8800	21.8200	21.8200	+5.157%	2	139	+87.030%
2026-04-27	20.7500	20.7500	20.7500	20.7500	+5.867%	2	140	+96.675%
2026-04-24	19.6000	19.6000	19.6000	19.6000	-1.508%	1	142	+108.214%
2026-04-23	19.7700	19.9000	19.7700	19.9000	+1.531%	11	142	+105.075%
2026-04-22	19.6000	19.6000	19.6000	19.6000	-5.995%	1	151	+108.214%
2026-04-21	20.5000	20.8500	20.5000	20.8500	-0.239%	3	151	+95.731%
2026-04-17	22.0000	22.0000	20.9000	20.9000	-10.339%	8	151	+95.263%
2026-04-16	23.3100	23.3100	23.3100	23.3100	-6.797%	1	152	+75.075%
2026-04-15	25.3500	25.4500	25.0100	25.0100	-3.250%	17	151	+63.175%
2026-04-14	25.8500	25.8500	25.8500	25.8500	-7.248%	2	152	+57.872%
2026-04-10	27.9000	27.9000	27.8700	27.8700	-2.039%	4	153	+46.430%
2026-04-09	28.1700	28.4500	28.1700	28.4500	-7.929%	4	153	+43.445%
2026-04-07	30.8000	30.9000	30.8000	30.9000	-4.482%	2	152	+32.071%
2026-04-02	32.3500	32.3500	32.3500	32.3500	+4.019%	1	150	+26.151%
2026-04-01	30.7500	31.1300	30.7500	31.1000	+0.485%	12	150	+31.222%
2026-03-30	30.9500	30.9500	30.9500	30.9500	-0.032%	50	139	+31.858%
2026-03-27	31.4000	31.4100	30.9600	30.9600	+8.632%	9	139	+31.815%
2026-03-26	28.5000	28.5000	28.5000	28.5000	+2.777%	1	140	+43.193%
2026-03-23	28.0300	28.0300	27.7300	27.7300	-1.945%	4	139	+47.169%
2026-03-20	28.2800	28.2800	28.2800	28.2800	+1.000%	2	135	+44.307%
2026-03-18	26.4600	28.0000	26.4600	28.0000	+4.322%	5	133	+45.750%
2026-03-16	27.4000	27.4000	26.8400	26.8400	-4.143%	4	128	+52.049%
2026-03-13	28.0000	28.2900	27.5400	28.0000	-6.355%	16	130	+45.750%
2026-03-12	29.9400	29.9400	29.9000	29.9000	+2.222%	2	140	+36.488%
2026-03-11	29.2500	29.2500	29.2500	29.2500	-4.098%	1	138	+39.521%
2026-03-09	30.9200	30.9200	30.5000	30.5000	-1.708%	6	137	+33.803%
2026-03-06	31.0300	31.0300	31.0300	31.0300	-3.484%	1	139	+31.518%
2026-03-03	33.1800	33.1800	32.1000	32.1500	-6.541%	3	138	+26.936%
2026-02-27	34.3900	34.5900	34.3900	34.4000	+5.781%	19	136	+18.634%
2026-02-20	32.5200	32.5200	32.5200	32.5200	-4.212%	1	145	+25.492%
2026-02-18	34.2300	34.2300	33.9500	33.9500	-2.077%	2	145	+20.206%
2026-02-11	34.6700	34.6700	34.6700	34.6700	+1.971%	4	144	+17.710%
2026-02-09	34.0000	34.0000	34.0000	34.0000	-6.207%	1	142	+20.029%
2026-02-06	40.2200	40.2200	36.2500	36.2500	-17.894%	20	142	+12.579%
2026-02-05	38.0500	44.1500	38.0500	44.1500	+25.462%	39	138	-7.565%
2026-02-04	33.7500	35.1900	33.7500	35.1900	+7.123%	4	117	+15.970%
2026-02-03	29.9500	32.8500	29.9500	32.8500	+31.033%	51	116	+24.231%
2026-01-26	25.0700	25.0700	25.0700	25.0700	-9.002%	3	80	+62.784%
2026-01-02	27.5500	27.5500	27.5500	27.5500	+2.991%	3	80	+48.131%
2025-11-28	25.7500	26.7500	25.7500	26.7500	-3.534%	3	80	+52.561%
2025-11-25	27.7300	27.7300	27.7300	27.7300	+3.470%	3	80	+47.169%
2025-11-20	26.8000	26.8000	26.8000	26.8000	+13.607%	1	77	+52.276%
2025-11-19	23.5900	23.5900	23.5900	23.5900	+5.927%	2	76	+72.997%
2025-11-14	22.2700	22.2700	22.2700	22.2700	+6.048%	1	74	+83.251%
2025-11-13	21.0000	21.0000	21.0000	21.0000	+11.052%	1	73	+94.333%
2025-11-12	18.9100	18.9100	18.9100	18.9100	-3.274%	1	72	+115.812%
2025-11-07	19.5500	19.5500	19.5500	19.5500	+82.710%	1	73	+108.747%
2025-09-18	10.8000	10.8000	10.7000	10.7000	-4.720%	3	73	+281.402%
2025-08-08	11.2300	11.2300	11.2300	11.2300	+5.446%	1	71	+263.402%
2025-07-24	10.6900	10.6900	10.6500	10.6500	-30.392%	2	71	+283.192%
2025-06-20	15.3000	15.3000	15.3000	15.3000	-1.923%	4	74	+166.732%
2025-06-11	15.6000	15.6500	15.6000	15.6000	0.000%	13	74	+161.603%
2025-06-09	15.6000	15.6000	15.6000	15.6000	-5.455%	17	63	+161.603%
2025-06-02	16.5000	16.7000	16.5000	16.5000	-5.444%	6	63	+147.333%
2025-05-23	16.8000	17.4500	16.8000	17.4500	+5.822%	10	61	+133.868%
2025-05-20	16.4900	16.4900	16.4900	16.4900	-30.038%	1	61	+147.483%
2025-04-29	24.6000	24.6000	23.5700	23.5700	-19.003%	3	61	+73.144%
2025-04-08	28.0000	29.1000	28.0000	29.1000	-2.283%	18	61	+40.241%
2025-04-07	29.7800	29.7800	29.7800	29.7800	+29.478%	2	45	+37.038%
2025-03-24	23.0000	23.0000	23.0000	23.0000	-12.548%	1	43	+77.435%
2025-03-17	26.3000	26.3000	26.3000	26.3000	-3.380%	20	43	+55.171%
2025-02-28	27.2200	27.2200	27.2200	27.2200	+45.173%	2	49	+49.927%
2025-02-18	16.9000	18.7500	16.9000	18.7500	+8.382%	40	48	+117.653%
2025-02-14	17.0000	17.5000	17.0000	17.3000	-13.283%	120	6	+135.896%
2025-02-06	19.9500	19.9500	19.9500	19.9500	-0.746%	10	6	+104.561%
2025-02-03	20.1000	20.1000	20.1000	20.1000	-2.663%	1	11	+103.035%
2025-01-29	18.8500	20.6500	18.8500	20.6500	0.000%	10	10	+97.627%