Dark

MSTR20270617P125
MSTR Jun 17 2027 125.00 Put (MSTR270617P00125000)
option OPRA

EOD

Jul 1, 2026

50.98-7.729%(-4.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	51.2000	51.2000	50.9800	50.9800	-7.729%	2	1,001	0.000%
2026-06-30	55.2500	55.2500	55.2500	55.2500	+8.867%	5	1,000	-7.729%
2026-06-29	50.7500	50.7500	50.7500	50.7500	-9.778%	5	997	+0.453%
2026-06-25	55.3500	56.2500	55.3500	56.2500	+17.041%	2	997	-9.369%
2026-06-24	47.2800	48.0600	47.2800	48.0600	+6.163%	3	997	+6.076%
2026-06-23	43.0000	45.2700	43.0000	45.2700	+4.309%	10	996	+12.613%
2026-06-18	43.1000	43.4000	43.1000	43.4000	+14.633%	8	983	+17.465%
2026-06-17	37.8600	37.8600	37.8600	37.8600	+2.602%	5	983	+34.654%
2026-06-16	36.9000	36.9000	36.9000	36.9000	-3.655%	29	983	+38.157%
2026-06-12	37.9000	38.7500	37.9000	38.3000	-8.483%	14	962	+33.107%
2026-06-11	41.8500	41.8500	41.8500	41.8500	+2.073%	15	968	+21.816%
2026-06-09	41.0000	41.0000	41.0000	41.0000	+6.632%	2	977	+24.341%
2026-06-08	38.4500	38.4500	38.4500	38.4500	-12.215%	2	979	+32.588%
2026-06-05	41.5500	43.8000	41.5500	43.8000	+15.842%	99	979	+16.393%
2026-06-04	38.6800	38.7300	37.7800	37.8100	-2.677%	40	949	+34.832%
2026-06-03	37.2000	39.0000	37.0200	38.8500	+10.873%	18	935	+31.223%
2026-06-02	37.0400	37.0400	35.0400	35.0400	+28.352%	2	933	+45.491%
2026-05-29	27.3000	27.3000	27.3000	27.3000	-2.500%	1	933	+86.740%
2026-05-27	27.3500	28.0000	27.3500	28.0000	+6.911%	158	933	+82.071%
2026-05-22	26.2900	26.4900	26.1900	26.1900	+2.065%	3	1,069	+94.654%
2026-05-20	25.6600	25.6600	25.6600	25.6600	-1.497%	2	1,070	+98.675%
2026-05-19	26.3900	26.3900	26.0500	26.0500	-0.115%	3	1,071	+95.701%
2026-05-18	25.9000	26.6500	25.7000	26.0800	+4.950%	18	1,071	+95.475%
2026-05-15	24.6500	24.8500	24.6500	24.8500	+8.043%	2	1,071	+105.151%
2026-05-14	23.0000	23.0000	23.0000	23.0000	-2.872%	1	1,069	+121.652%
2026-05-13	23.6800	23.6800	23.6800	23.6800	+3.361%	1	1,068	+115.287%
2026-05-12	22.9100	22.9100	22.9100	22.9100	+0.748%	1	1,068	+122.523%
2026-05-08	23.7000	23.7000	22.7400	22.7400	-2.236%	2	1,068	+124.186%
2026-05-06	23.2600	23.2600	23.2600	23.2600	-3.884%	1	1,068	+119.175%
2026-05-04	24.2300	24.2300	24.1500	24.2000	-15.414%	3	1,068	+110.661%
2026-04-29	28.6100	28.6100	28.6100	28.6100	+3.285%	2	1,067	+78.189%
2026-04-28	27.8000	27.8000	27.7000	27.7000	+3.435%	24	1,065	+84.043%
2026-04-27	26.7400	26.7800	26.7000	26.7800	+6.906%	24	1,054	+90.366%
2026-04-23	25.0400	25.1000	25.0400	25.0500	-2.415%	4	1,054	+103.513%
2026-04-22	25.4500	25.6700	25.4500	25.6700	-5.625%	22	1,054	+98.598%
2026-04-21	26.7000	27.2000	26.7000	27.2000	-2.229%	34	1,054	+87.426%
2026-04-17	27.4500	27.8200	26.5500	27.8200	-14.136%	11	1,054	+83.249%
2026-04-16	32.4000	32.4000	32.4000	32.4000	-2.292%	1	1,054	+57.346%
2026-04-14	32.6000	33.1600	32.4700	33.1600	-7.632%	47	1,055	+53.739%
2026-04-13	35.7500	35.9000	35.7500	35.9000	-0.416%	9	1,055	+42.006%
2026-04-10	36.0500	36.0500	36.0500	36.0500	+0.980%	10	1,054	+41.415%
2026-04-09	35.8000	35.8000	35.7000	35.7000	-3.121%	2	1,054	+42.801%
2026-04-08	36.9000	36.9000	36.8500	36.8500	-2.616%	37	1,054	+38.345%
2026-04-06	38.1000	38.1000	37.8400	37.8400	-8.841%	13	1,048	+34.725%
2026-04-02	41.5100	41.5100	41.5100	41.5100	+0.655%	2	1,048	+22.814%
2026-03-31	41.3600	41.3600	41.1100	41.2400	+2.206%	3	1,048	+23.618%
2026-03-30	40.3500	40.3500	40.3500	40.3500	+1.509%	4	1,048	+26.344%
2026-03-27	39.7500	39.7500	39.7500	39.7500	+13.345%	1	1,048	+28.252%
2026-03-25	35.0700	35.0700	35.0700	35.0700	-2.448%	10	1,048	+45.366%
2026-03-24	35.6500	35.9500	35.6500	35.9500	-1.830%	6	1,058	+41.808%
2026-03-23	36.6200	36.6200	36.6200	36.6200	+10.970%	2	1,058	+39.214%
2026-03-17	33.0000	33.0000	33.0000	33.0000	-4.209%	1	1,056	+54.485%
2026-03-16	34.6500	34.6500	34.4500	34.4500	-3.663%	2	1,056	+47.983%
2026-03-13	35.2500	36.5800	35.2500	35.7600	-9.834%	47	1,055	+42.562%
2026-03-06	39.1600	39.6600	39.1600	39.6600	+7.421%	2	1,055	+28.543%
2026-03-05	36.9900	36.9900	36.9200	36.9200	+1.764%	2	1,055	+38.082%
2026-03-04	38.1000	38.1000	36.1500	36.2800	-13.164%	8	1,055	+40.518%
2026-02-27	42.2600	42.2600	41.7800	41.7800	+1.902%	3	1,054	+22.020%
2026-02-26	40.5000	41.0000	40.5000	41.0000	-7.554%	2	1,053	+24.341%
2026-02-24	44.3500	44.3500	44.3500	44.3500	+1.140%	2	1,054	+14.949%
2026-02-23	43.8500	43.8500	43.8500	43.8500	+6.951%	1	1,056	+16.260%
2026-02-20	41.2000	41.2000	41.0000	41.0000	-6.818%	2	1,055	+24.341%
2026-02-19	44.8000	44.8000	44.0000	44.0000	+3.214%	2	1,055	+15.864%
2026-02-18	42.6800	42.6800	42.6300	42.6300	-3.180%	2	1,055	+19.587%
2026-02-17	44.0300	44.0300	44.0300	44.0300	+5.209%	2	1,055	+15.785%
2026-02-13	41.8800	41.8800	41.8500	41.8500	+0.722%	2	1,053	+21.816%
2026-02-10	41.5500	41.5500	41.5500	41.5500	+1.938%	2	1,053	+22.696%
2026-02-09	40.7600	40.7900	40.7600	40.7600	-22.362%	100	1,053	+25.074%
2026-02-05	45.6800	52.5000	45.6800	52.5000	+20.968%	8	1,153	-2.895%
2026-02-04	42.3700	43.4000	42.3700	43.4000	+13.316%	101	1,153	+17.465%
2026-02-03	38.2500	38.3000	38.2500	38.3000	+5.220%	7	1,053	+33.107%
2026-01-29	36.4000	36.4000	36.4000	36.4000	+13.714%	3	1,053	+40.055%
2026-01-27	31.9900	32.0100	31.9900	32.0100	-1.051%	2	1,053	+59.263%
2026-01-22	32.2500	32.3500	32.2500	32.3500	-1.910%	2	1,053	+57.589%
2026-01-20	33.0000	33.0000	32.9800	32.9800	+9.386%	2	1,053	+54.579%
2026-01-15	31.0000	31.0000	30.1500	30.1500	+3.966%	3	1,054	+69.088%
2026-01-14	30.0000	30.0000	29.0000	29.0000	-8.633%	2	1,054	+75.793%
2026-01-13	31.6700	31.7400	31.6700	31.7400	-7.464%	2	1,053	+60.618%
2026-01-09	34.3000	34.3000	34.3000	34.3000	+6.357%	1	1,053	+48.630%
2026-01-08	32.2500	32.2500	32.2500	32.2500	+1.097%	1	1,053	+58.078%
2026-01-07	31.9000	31.9000	31.9000	31.9000	-7.830%	1	1,053	+59.812%
2026-01-02	34.6100	34.6100	34.6100	34.6100	+0.319%	1	1,054	+47.298%
2025-12-30	34.5000	34.5000	34.5000	34.5000	-1.429%	1	1,054	+47.768%
2025-12-26	35.0000	35.0000	35.0000	35.0000	-0.850%	10	1,054	+45.657%
2025-12-15	35.3000	35.3000	35.3000	35.3000	+11.006%	1	1,054	+44.419%
2025-12-10	31.8000	31.8000	31.8000	31.8000	-14.631%	1	1,054	+60.314%
2025-12-01	37.1100	37.2500	37.1100	37.2500	+7.380%	5	1,054	+36.859%
2025-11-26	34.6900	34.6900	34.6900	34.6900	-2.447%	1	1,053	+46.959%
2025-11-21	35.5600	35.5600	35.5600	35.5600	+7.432%	7	1,053	+43.363%
2025-11-20	30.7500	34.0500	30.7500	33.1000	+1.565%	4	1,053	+54.018%
2025-11-19	30.4500	32.5900	30.4500	32.5900	+22.565%	114	1,052	+56.428%
2025-11-18	28.3200	28.3200	26.5900	26.5900	-5.036%	2	1,099	+91.726%
2025-11-14	28.2000	28.8500	27.9000	28.0000	+39.303%	30	1,097	+82.071%
2025-11-04	19.9200	20.1000	19.9200	20.1000	+0.500%	14	1,085	+153.632%
2025-10-30	20.0000	20.0000	20.0000	20.0000	+12.676%	1	1,094	+154.900%
2025-10-22	17.6700	17.7500	17.6700	17.7500	+6.607%	2	1,093	+187.211%
2025-10-21	16.7000	16.7000	16.6500	16.6500	-10.243%	52	1,091	+206.186%
2025-10-17	18.6700	18.7000	18.5000	18.5500	+14.154%	75	1,105	+174.825%
2025-10-15	16.2500	16.2500	16.2500	16.2500	+24.046%	1	1,171	+213.723%
2025-10-03	13.1000	13.1000	13.1000	13.1000	-7.746%	1	1,171	+289.160%
2025-08-22	14.2000	14.2000	14.2000	14.2000	+8.480%	54	1,171	+259.014%
2025-08-13	13.0900	13.0900	13.0900	13.0900	-7.817%	2	1,205	+289.458%
2025-08-07	14.2000	14.2000	14.2000	14.2000	+5.576%	1	1,203	+259.014%
2025-07-29	13.4500	13.4500	13.4500	13.4500	-29.024%	30	1,203	+279.033%
2025-06-10	19.0000	19.0000	18.9500	18.9500	-5.060%	11	1,219	+169.024%
2025-06-06	19.9600	19.9600	19.9600	19.9600	-11.091%	2	1,218	+155.411%
2025-05-16	22.4500	22.4500	22.4500	22.4500	-4.671%	14	1,218	+127.082%
2025-05-15	23.5500	23.5500	23.5500	23.5500	-0.296%	5	1,213	+116.476%
2025-05-14	23.8000	24.0500	23.4500	23.6200	-5.709%	31	1,211	+115.834%
2025-05-13	25.4500	25.5500	25.0000	25.0500	-2.718%	13	1,222	+103.513%
2025-05-12	25.5500	25.7500	25.5000	25.7500	-1.530%	25	1,229	+97.981%
2025-05-09	25.9000	26.1500	25.7000	26.1500	-3.506%	26	1,236	+94.952%
2025-05-07	26.9500	27.1000	26.9500	27.1000	-1.275%	12	1,242	+88.118%
2025-05-06	27.3000	27.4500	27.3000	27.4500	-3.175%	4	1,246	+85.719%
2025-04-29	28.5000	28.9600	28.3500	28.3500	-3.571%	122	1,250	+79.824%
2025-04-25	29.4200	29.4200	29.4000	29.4000	-4.854%	68	1,293	+73.401%
2025-04-23	30.9300	31.0000	30.5300	30.9000	-2.524%	1,235	1,327	+64.984%
2025-04-22	32.3000	32.3000	31.4000	31.7000	+4.967%	128	1,566	+60.820%
2025-03-28	30.3500	30.3500	30.2000	30.2000	+6.714%	4	1,650	+68.808%
2025-03-27	28.7000	28.7000	28.1000	28.3000	-15.015%	12	1,649	+80.141%
2025-03-18	33.3000	33.3000	33.3000	33.3000	+3.256%	1	1,649	+53.093%
2025-03-05	31.8000	32.2500	31.8000	32.2500	-3.153%	46	1,649	+58.078%
2025-03-04	35.4500	35.4500	32.4000	33.3000	-6.329%	166	1,603	+53.093%
2025-03-03	32.7500	35.5500	32.7500	35.5500	+2.597%	295	1,438	+43.404%
2025-02-28	34.6500	34.6500	34.6500	34.6500	+5.640%	2	1,163	+47.128%
2025-02-26	30.4000	32.8000	30.4000	32.8000	+5.263%	1,165	1,163	+55.427%
2025-02-25	31.1600	31.1600	31.1600	31.1600	+13.931%	5	45	+63.607%
2025-02-24	27.3500	27.3500	27.3500	27.3500	+3.795%	5	45	+86.399%
2025-02-21	25.1700	26.4000	25.1700	26.3500	+7.683%	92	45	+93.472%
2025-02-20	24.5000	24.5000	24.4700	24.4700	0.000%	45	45	+108.337%