Dark

MSTR20270617P115
MSTR Jun 17 2027 115.00 Put (MSTR270617P00115000)
option OPRA

EOD

Jun 30, 2026

48.75+9.060%(+4.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	48.7500	48.7500	48.7500	48.7500	+9.060%	1	521	0.000%
2026-06-29	49.1800	49.1800	44.7000	44.7000	-11.956%	8	522	+9.060%
2026-06-26	49.1900	50.7700	49.0000	50.7700	+3.296%	31	523	-3.979%
2026-06-25	46.7900	49.1500	46.7900	49.1500	+12.523%	12	504	-0.814%
2026-06-24	41.5500	43.6800	41.5500	43.6800	+13.014%	22	498	+11.607%
2026-06-23	37.8200	38.6500	37.8200	38.6500	+14.519%	43	491	+26.132%
2026-06-22	33.7500	33.7500	33.7500	33.7500	-10.168%	1	451	+44.444%
2026-06-18	36.0000	37.5700	35.7900	37.5700	+18.892%	19	433	+29.758%
2026-06-17	31.6000	31.6000	31.6000	31.6000	-0.629%	1	433	+54.272%
2026-06-16	31.7500	31.8000	31.7500	31.8000	+6.855%	2	433	+53.302%
2026-06-15	29.7000	29.7600	29.3000	29.7600	-8.712%	12	432	+63.810%
2026-06-12	34.1500	34.1500	32.4500	32.6000	-8.169%	15	432	+49.540%
2026-06-11	35.4000	35.5000	35.4000	35.5000	+2.305%	6	418	+37.324%
2026-06-10	34.9500	34.9500	34.7000	34.7000	-3.423%	3	422	+40.490%
2026-06-09	35.6900	35.9300	35.6500	35.9300	+9.710%	24	423	+35.680%
2026-06-08	32.7500	32.7500	32.7000	32.7500	-10.836%	48	407	+48.855%
2026-06-05	34.0000	37.4200	34.0000	36.7300	+14.317%	35	359	+32.725%
2026-06-04	32.5500	32.7000	32.1300	32.1300	-2.043%	16	325	+51.727%
2026-06-03	31.3500	32.8000	31.3000	32.8000	+11.413%	18	316	+48.628%
2026-06-02	28.5500	29.4400	28.5500	29.4400	+15.451%	15	307	+65.591%
2026-06-01	25.5000	25.5000	25.5000	25.5000	+14.247%	1	314	+91.176%
2026-05-22	22.2200	22.3200	22.2200	22.3200	+0.090%	11	314	+118.414%
2026-05-18	21.6000	22.5000	21.5000	22.3000	+10.945%	31	307	+118.610%
2026-05-15	20.5000	20.8400	20.1000	20.1000	+2.919%	188	307	+142.537%
2026-05-13	19.5200	19.5300	19.5200	19.5300	+1.719%	2	297	+149.616%
2026-05-12	19.2000	19.2000	19.2000	19.2000	+4.065%	1	297	+153.906%
2026-05-11	18.9600	18.9600	18.4500	18.4500	-4.156%	2	297	+164.228%
2026-05-08	19.2500	19.2500	19.2500	19.2500	-4.372%	1	297	+153.247%
2026-05-07	20.1300	20.1300	20.1300	20.1300	+3.284%	1	298	+142.176%
2026-05-06	20.2100	20.2100	19.4900	19.4900	-1.715%	2	297	+150.128%
2026-05-05	19.8300	19.8300	19.8300	19.8300	-1.588%	1	298	+145.840%
2026-05-04	20.2000	20.2500	20.0900	20.1500	-2.892%	11	297	+141.935%
2026-05-01	21.8000	21.8000	20.7500	20.7500	-14.079%	2	307	+134.940%
2026-04-29	24.1500	24.1500	24.1500	24.1500	+1.471%	1	307	+101.863%
2026-04-28	23.8000	23.8000	23.8000	23.8000	+6.966%	5	307	+104.832%
2026-04-24	21.5000	22.2500	21.5000	22.2500	+3.009%	2	312	+119.101%
2026-04-23	21.9000	21.9000	21.6000	21.6000	+0.232%	6	312	+125.694%
2026-04-22	21.5500	21.5500	21.5500	21.5500	-4.519%	7	311	+126.218%
2026-04-20	22.6400	22.6400	22.5700	22.5700	-1.870%	2	311	+115.995%
2026-04-17	23.1000	23.1000	23.0000	23.0000	-17.415%	3	309	+111.957%
2026-04-15	27.5500	27.8500	27.5500	27.8500	-8.898%	18	311	+75.045%
2026-04-10	30.5700	30.5700	30.5700	30.5700	+0.559%	1	311	+59.470%
2026-04-09	30.8500	30.8500	30.2000	30.4000	-2.658%	3	310	+60.362%
2026-04-08	30.9700	31.2300	30.9700	31.2300	-7.136%	2	307	+56.100%
2026-04-07	33.6300	33.6300	33.6300	33.6300	+3.636%	1	308	+44.960%
2026-04-06	32.4500	32.5500	32.4500	32.4500	-6.753%	7	307	+50.231%
2026-04-02	34.8000	34.8000	34.8000	34.8000	+3.633%	8	300	+40.086%
2026-04-01	33.5800	33.5800	33.5800	33.5800	-3.228%	3	300	+45.176%
2026-03-31	34.7000	34.7000	34.7000	34.7000	+0.755%	1	297	+40.490%
2026-03-27	33.8000	34.4400	33.7500	34.4400	+0.849%	207	297	+41.551%
2026-03-26	34.1500	34.1500	34.1500	34.1500	+15.841%	1	93	+42.753%
2026-03-24	29.4800	29.4800	29.4800	29.4800	-3.408%	1	93	+65.366%
2026-03-23	30.5200	30.5200	30.5200	30.5200	-3.111%	5	94	+59.731%
2026-03-20	31.2400	31.5000	31.2400	31.5000	-1.716%	2	94	+54.762%
2026-03-18	32.0500	32.0500	32.0500	32.0500	+9.760%	1	94	+52.106%
2026-03-16	29.8900	29.8900	29.2000	29.2000	-13.609%	10	95	+66.952%
2026-03-10	33.8000	33.8000	33.8000	33.8000	+6.658%	1	90	+44.231%
2026-03-05	31.5200	31.6900	31.5200	31.6900	+2.756%	2	90	+53.834%
2026-03-04	31.1200	31.1200	30.8400	30.8400	-7.248%	2	91	+58.074%
2026-03-02	33.2500	33.2500	33.2500	33.2500	-6.601%	2	91	+46.617%
2026-02-27	36.3500	36.3500	35.4000	35.6000	-3.471%	3	89	+36.938%
2026-02-23	36.8800	36.8800	36.8800	36.8800	-2.871%	1	89	+32.185%
2026-02-19	37.9700	37.9700	37.9700	37.9700	-0.079%	5	89	+28.391%
2026-02-17	38.0000	38.0000	38.0000	38.0000	+2.897%	1	84	+28.289%
2026-02-13	37.3000	37.3000	36.9300	36.9300	-0.859%	5	84	+32.006%
2026-02-11	38.5500	38.5500	37.2500	37.2500	-18.365%	14	84	+30.872%
2026-02-05	40.3000	45.6300	40.2000	45.6300	+26.119%	27	87	+6.838%
2026-02-03	36.1800	36.1800	36.1800	36.1800	+14.132%	1	70	+34.743%
2026-01-29	31.7000	31.7000	31.7000	31.7000	+17.190%	1	70	+53.785%
2026-01-23	27.0500	27.0500	27.0500	27.0500	-3.531%	1	70	+80.222%
2026-01-21	28.0400	28.0400	28.0400	28.0400	-2.129%	4	69	+73.859%
2026-01-07	28.6000	28.6500	28.6000	28.6500	-5.788%	13	71	+70.157%
2025-12-31	30.4100	30.4100	30.4100	30.4100	+2.806%	20	41	+60.309%
2025-12-23	29.5800	29.5800	29.5800	29.5800	+6.787%	1	41	+64.807%
2025-12-10	27.7000	27.7000	27.7000	27.7000	-2.327%	3	41	+75.993%
2025-12-08	28.3600	28.3600	28.3600	28.3600	+0.141%	8	42	+71.897%
2025-11-28	28.3200	28.3200	28.3200	28.3200	-8.498%	2	45	+72.140%
2025-11-25	29.6300	30.9500	29.6300	30.9500	+0.487%	3	46	+57.512%
2025-11-21	30.8000	30.8000	30.8000	30.8000	+96.805%	7	43	+58.279%
2025-10-16	15.6500	15.6500	15.6500	15.6500	-13.056%	1	36	+211.502%
2025-05-23	17.7000	18.2000	17.7000	18.0000	-4.762%	74	10	+170.833%
2025-05-22	18.9000	18.9000	18.9000	18.9000	+11.242%	1	10	+157.937%
2025-05-21	16.9900	16.9900	16.9900	16.9900	-16.511%	1	11	+186.933%
2025-02-19	19.0000	20.3500	19.0000	20.3500	+1.244%	50	11	+139.558%
2025-02-18	18.1000	20.1000	18.1000	20.1000	+2.708%	40	51	+142.537%
2025-02-12	19.5700	19.5700	19.5700	19.5700	-2.685%	10	11	+149.106%
2025-02-07	20.1100	20.1100	20.1100	20.1100	-6.465%	2	11	+142.417%
2025-02-06	21.5000	21.5000	21.5000	21.5000	0.000%	10	10	+126.744%