Dark

MSTR20270617P120
MSTR Jun 17 2027 120.00 Put (MSTR270617P00120000)
option OPRA

EOD

Jul 1, 2026

46.97-11.126%(-5.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	46.9700	46.9700	46.9700	46.9700	-11.126%	1	604	0.000%
2026-06-30	53.0000	53.1000	52.7000	52.8500	+0.955%	5	603	-11.126%
2026-06-29	52.3500	52.3500	52.3500	52.3500	-0.758%	3	603	-10.277%
2026-06-26	51.0400	52.7500	51.0400	52.7500	0.000%	2	606	-10.957%
2026-06-25	50.3500	52.7500	50.3500	52.7500	+15.175%	4	606	-10.957%
2026-06-24	44.2000	45.8000	44.2000	45.8000	+9.178%	4	609	+2.555%
2026-06-23	41.0900	41.9500	41.0900	41.9500	+4.875%	22	609	+11.967%
2026-06-22	36.4000	40.0000	36.3600	40.0000	-1.332%	4	629	+17.425%
2026-06-18	39.0600	40.5400	39.0600	40.5400	+16.662%	26	600	+15.861%
2026-06-17	35.4000	35.4000	34.7500	34.7500	+1.164%	18	600	+35.165%
2026-06-16	34.0000	34.3500	34.0000	34.3500	-3.728%	31	600	+36.739%
2026-06-12	35.8800	35.8800	34.5000	35.6800	-2.514%	122	569	+31.642%
2026-06-11	37.7000	38.5800	36.5000	36.6000	-4.439%	55	623	+28.333%
2026-06-10	38.5700	38.5700	37.7000	38.3000	-1.289%	15	586	+22.637%
2026-06-09	36.6100	39.5000	36.6000	38.8000	+8.078%	17	586	+21.057%
2026-06-08	35.7000	35.9000	35.7000	35.9000	-9.754%	50	581	+30.836%
2026-06-05	38.6700	40.4600	38.6200	39.7800	+14.739%	51	531	+18.074%
2026-06-04	35.2000	35.2000	34.6700	34.6700	-2.885%	3	504	+35.477%
2026-06-03	34.0000	35.7000	33.9500	35.7000	+11.563%	87	504	+31.569%
2026-06-02	31.6100	32.0000	31.6100	32.0000	+23.552%	2	475	+46.781%
2026-05-29	25.9000	25.9000	25.9000	25.9000	-5.059%	1	474	+81.351%
2026-05-28	27.2700	27.5100	27.2700	27.2800	+8.168%	24	474	+72.177%
2026-05-27	25.1100	25.2500	25.1100	25.2200	+5.215%	3	476	+86.241%
2026-05-22	23.6400	24.3900	23.4800	23.9700	+1.439%	5	476	+95.953%
2026-05-21	23.9000	23.9000	23.4000	23.6300	-0.379%	9	473	+98.773%
2026-05-19	23.7200	23.7200	23.7200	23.7200	-1.983%	1	473	+98.019%
2026-05-18	23.7000	24.2500	23.4500	24.2000	+11.778%	38	477	+94.091%
2026-05-12	21.6500	21.6500	21.6500	21.6500	+8.250%	1	477	+116.952%
2026-05-11	20.8000	20.8000	20.0000	20.0000	-4.943%	3	477	+134.850%
2026-05-08	21.4400	21.4400	21.0400	21.0400	-5.011%	2	477	+123.241%
2026-05-07	21.6000	22.1500	21.6000	22.1500	+3.601%	7	477	+112.054%
2026-05-05	21.3800	21.3800	21.3800	21.3800	-2.818%	1	481	+119.691%
2026-05-04	21.9700	22.8000	21.9500	22.0000	-3.509%	16	481	+113.500%
2026-05-01	23.2500	23.2500	22.8000	22.8000	-8.800%	8	493	+106.009%
2026-04-30	25.0000	25.0000	25.0000	25.0000	+5.708%	1	493	+87.880%
2026-04-27	23.6500	23.6500	23.6500	23.6500	-0.127%	1	493	+98.605%
2026-04-22	23.5400	23.6800	23.5400	23.6800	-6.588%	3	493	+98.353%
2026-04-20	25.3500	25.3500	25.3500	25.3500	+0.396%	2	494	+85.286%
2026-04-17	26.2000	26.2000	25.2500	25.2500	-11.092%	5	492	+86.020%
2026-04-16	29.8000	29.8000	28.4000	28.4000	-2.740%	6	494	+65.387%
2026-04-15	29.2000	29.2000	29.2000	29.2000	-11.916%	1	494	+60.856%
2026-04-13	33.0000	33.1500	33.0000	33.1500	-1.778%	14	494	+41.689%
2026-04-10	33.5500	33.7500	33.5500	33.7500	+0.746%	4	494	+39.170%
2026-04-09	33.5000	33.5000	33.5000	33.5000	-7.967%	3	494	+40.209%
2026-04-07	35.4700	36.4000	35.4700	36.4000	+4.000%	3	491	+29.038%
2026-04-06	36.3200	36.3200	35.0000	35.0000	-8.616%	29	490	+34.200%
2026-04-02	38.8700	38.8700	37.9900	38.3000	+4.246%	13	464	+22.637%
2026-04-01	38.2000	38.2000	36.7400	36.7400	+2.056%	7	464	+27.844%
2026-03-30	36.0000	36.0000	36.0000	36.0000	-3.459%	20	463	+30.472%
2026-03-27	34.8800	37.2900	34.8800	37.2900	+14.211%	106	483	+25.959%
2026-03-23	33.9600	33.9700	32.6500	32.6500	-2.827%	6	385	+43.859%
2026-03-13	33.6000	33.6000	33.6000	33.6000	-4.082%	1	381	+39.792%
2026-03-12	35.0000	35.0300	35.0000	35.0300	+1.536%	5	382	+34.085%
2026-03-10	34.7000	34.7000	34.0000	34.5000	-3.415%	5	385	+36.145%
2026-03-09	35.7400	35.7400	35.7200	35.7200	-2.137%	2	388	+31.495%
2026-03-06	37.0000	37.0000	36.5000	36.5000	+7.195%	3	388	+28.685%
2026-03-05	33.7900	34.0500	33.7900	34.0500	+1.039%	2	389	+37.944%
2026-03-04	34.5500	35.0000	33.1000	33.7000	-11.316%	23	390	+39.377%
2026-03-03	38.0000	38.0000	38.0000	38.0000	-3.036%	40	385	+23.605%
2026-02-27	39.2500	39.2500	39.1900	39.1900	+4.229%	2	345	+19.852%
2026-02-26	37.6000	37.6000	37.6000	37.6000	0.000%	1	346	+24.920%
2026-02-25	37.6000	37.6000	37.6000	37.6000	-9.179%	1	345	+24.920%
2026-02-24	40.9200	41.4000	40.9200	41.4000	+1.346%	65	345	+13.454%
2026-02-23	41.0000	41.0000	40.8500	40.8500	-0.366%	13	339	+14.982%
2026-02-19	40.7000	41.0000	40.7000	41.0000	0.000%	2	339	+14.561%
2026-02-18	41.0000	41.0000	41.0000	41.0000	+2.886%	1	338	+14.561%
2026-02-13	39.9000	39.9000	39.8500	39.8500	-3.488%	3	338	+17.867%
2026-02-11	41.1500	41.2900	40.7000	41.2900	+0.462%	22	338	+13.756%
2026-02-09	42.2000	42.2000	41.1000	41.1000	+1.783%	53	338	+14.282%
2026-02-06	44.5000	44.5000	40.3800	40.3800	-14.213%	15	294	+16.320%
2026-02-05	42.9500	47.4100	42.9500	47.0700	+18.984%	39	286	-0.212%
2026-02-04	39.3700	41.8600	39.3700	39.5600	+2.487%	13	257	+18.731%
2026-02-03	35.5200	38.6000	35.5200	38.6000	+15.431%	28	261	+21.684%
2026-01-29	33.4400	33.4400	33.4400	33.4400	+11.653%	1	262	+40.461%
2026-01-28	29.9500	29.9500	29.9500	29.9500	+1.698%	2	262	+56.828%
2026-01-26	29.4500	29.4500	29.4500	29.4500	0.000%	2	264	+59.491%
2026-01-23	28.7000	29.4500	28.7000	29.4500	-3.189%	8	262	+59.491%
2026-01-20	30.4200	30.4200	30.4200	30.4200	+8.256%	1	262	+54.405%
2026-01-16	28.1500	28.2000	28.1000	28.1000	-7.261%	53	265	+67.153%
2026-01-12	30.3000	30.3000	30.3000	30.3000	-2.384%	10	265	+55.017%
2026-01-06	30.9700	31.0400	30.9700	31.0400	-5.825%	20	255	+51.321%
2025-12-31	32.0000	32.9600	32.0000	32.9600	+1.949%	31	236	+42.506%
2025-12-23	32.3300	32.3300	32.3300	32.3300	+8.563%	4	236	+45.283%
2025-12-10	29.7800	29.7800	29.7800	29.7800	-2.361%	8	236	+57.723%
2025-12-08	30.5000	30.5000	30.5000	30.5000	-2.087%	8	236	+54.000%
2025-12-02	31.1500	31.1500	31.1500	31.1500	-10.873%	1	236	+50.787%
2025-12-01	34.8500	34.9500	34.8500	34.9500	+14.253%	23	235	+34.392%
2025-11-28	30.5900	30.5900	30.5900	30.5900	-1.003%	3	212	+53.547%
2025-11-21	30.9000	30.9000	30.9000	30.9000	+7.966%	2	212	+52.006%
2025-11-20	28.6200	28.6200	28.6200	28.6200	-6.164%	1	210	+64.116%
2025-11-19	28.8400	30.5000	28.8400	30.5000	+15.094%	3	209	+54.000%
2025-11-18	26.6100	26.6200	26.5000	26.5000	-2.752%	5	210	+77.245%
2025-11-17	27.2600	27.2600	27.2500	27.2500	+3.928%	15	205	+72.367%
2025-11-14	26.2200	26.2200	26.2200	26.2200	+10.540%	1	190	+79.138%
2025-11-13	23.7200	23.7200	23.7200	23.7200	+5.610%	1	190	+98.019%
2025-11-07	22.3900	22.4600	22.3900	22.4600	+9.029%	42	189	+109.127%
2025-11-06	20.6000	20.6000	20.6000	20.6000	+24.773%	1	190	+128.010%
2025-10-22	16.4300	16.5100	16.4300	16.5100	+8.262%	2	190	+184.494%
2025-10-10	15.2500	15.2500	15.2500	15.2500	+13.552%	3	191	+208.000%
2025-10-07	13.4800	13.4800	13.4300	13.4300	+7.440%	2	194	+249.739%
2025-10-06	12.5000	12.5000	12.5000	12.5000	-16.276%	1	194	+275.760%
2025-09-25	14.7000	15.0500	14.3800	14.9300	+18.586%	10	194	+214.601%
2025-09-23	12.5900	12.5900	12.5900	12.5900	+2.358%	1	194	+273.074%
2025-09-19	12.6300	12.6300	12.3000	12.3000	-14.286%	5	194	+281.870%
2025-09-11	14.3500	14.3500	14.3500	14.3500	+8.712%	3	194	+227.317%
2025-08-22	13.2000	13.2000	13.2000	13.2000	+1.305%	6	194	+255.833%
2025-08-11	12.9000	13.0300	12.9000	13.0300	-27.812%	8	194	+260.476%
2025-06-10	18.0500	18.0500	18.0500	18.0500	-2.695%	1	198	+160.222%
2025-06-03	18.3500	18.5500	18.3000	18.5500	-7.527%	7	198	+153.208%
2025-05-27	20.2900	20.4000	19.8000	20.0600	-16.242%	24	193	+134.148%
2025-05-12	23.8500	23.9500	23.8500	23.9500	-20.167%	21	181	+96.117%
2025-04-03	30.0000	30.0000	30.0000	30.0000	+17.188%	8	169	+56.567%
2025-03-25	26.2000	26.5500	25.6000	25.6000	-21.832%	22	161	+83.477%
2025-03-13	32.7500	32.7500	32.7500	32.7500	-0.878%	95	174	+43.420%
2025-03-12	33.0400	33.0400	33.0400	33.0400	-4.149%	20	174	+42.161%
2025-03-10	34.7700	34.7700	34.4700	34.4700	+0.848%	18	174	+36.263%
2025-03-04	34.1800	34.1800	34.1800	34.1800	+8.096%	1	156	+37.420%
2025-02-28	32.3500	32.3500	31.6200	31.6200	+4.288%	6	156	+48.545%
2025-02-27	30.3200	30.3200	30.3200	30.3200	+1.067%	95	153	+54.914%
2025-02-26	30.0000	30.0000	30.0000	30.0000	+4.712%	1	58	+56.567%
2025-02-25	28.6500	28.6500	28.6500	28.6500	+11.479%	10	47	+63.944%
2025-02-24	25.7000	25.7000	25.7000	25.7000	+12.374%	5	47	+82.763%
2025-02-20	22.9000	22.9000	22.8700	22.8700	+2.787%	45	52	+105.378%
2025-02-19	20.5300	22.2500	20.5300	22.2500	+3.009%	50	52	+111.101%
2025-02-11	21.6000	21.6000	21.6000	21.6000	-0.963%	1	2	+117.454%
2025-02-07	21.8100	21.8100	21.8100	21.8100	0.000%	2	1	+115.360%