Dark

MSTR20270617P135
MSTR Jun 17 2027 135.00 Put (MSTR270617P00135000)
option OPRA

EOD

Jun 29, 2026

61.65-4.537%(-2.93)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	64.1700	64.1700	61.6500	61.6500	-4.537%	3	305	0.000%
2026-06-26	64.4000	64.5800	64.4000	64.5800	+1.813%	2	304	-4.537%
2026-06-25	64.2200	64.7500	63.4300	63.4300	+7.508%	5	305	-2.806%
2026-06-24	53.2000	59.0000	53.2000	59.0000	+11.742%	44	305	+4.492%
2026-06-23	51.5200	52.8000	51.3900	52.8000	+6.430%	5	334	+16.761%
2026-06-22	47.0000	49.6500	46.5000	49.6100	-0.780%	40	334	+24.269%
2026-06-18	50.0000	50.0000	50.0000	50.0000	+13.636%	1	264	+23.300%
2026-06-17	44.0000	44.0000	44.0000	44.0000	+0.802%	34	264	+40.114%
2026-06-16	43.3000	43.6500	43.3000	43.6500	+7.380%	15	264	+41.237%
2026-06-15	41.0000	41.2000	40.6500	40.6500	-14.005%	3	264	+51.661%
2026-06-11	47.2700	47.2700	47.2700	47.2700	-3.135%	2	267	+30.421%
2026-06-10	47.6000	48.8000	47.6000	48.8000	+0.722%	4	266	+26.332%
2026-06-09	45.4000	49.4000	45.4000	48.4500	-1.744%	17	268	+27.245%
2026-06-05	49.4200	50.4200	49.3100	49.3100	+12.709%	16	267	+25.025%
2026-06-04	44.8500	45.0000	43.7000	43.7500	+1.602%	93	277	+40.914%
2026-06-03	41.3700	43.0600	41.3700	43.0600	+5.024%	21	207	+43.172%
2026-06-02	41.0000	41.0000	41.0000	41.0000	+17.580%	1	186	+50.366%
2026-06-01	35.1700	35.1700	34.8700	34.8700	+8.124%	2	186	+76.800%
2026-05-29	32.2500	32.2500	32.2500	32.2500	-7.194%	1	186	+91.163%
2026-05-28	35.2500	35.4100	34.7500	34.7500	+6.367%	4	186	+77.410%
2026-05-27	32.6700	32.6700	32.6700	32.6700	+5.523%	20	184	+88.705%
2026-05-26	30.5000	30.9600	30.5000	30.9600	+1.508%	2	184	+99.128%
2026-05-22	30.5000	30.5000	30.5000	30.5000	+0.993%	1	185	+102.131%
2026-05-20	30.2000	30.2000	30.2000	30.2000	-2.894%	1	184	+104.139%
2026-05-19	31.1000	31.1000	31.1000	31.1000	-0.321%	1	171	+98.232%
2026-05-18	31.1800	31.5500	31.1800	31.2000	+12.150%	24	171	+97.596%
2026-05-13	27.8200	27.8200	27.8200	27.8200	+6.795%	1	171	+121.603%
2026-05-11	26.9200	26.9200	26.0500	26.0500	-7.788%	2	170	+136.660%
2026-05-05	28.2500	28.2500	28.2500	28.2500	+0.071%	1	170	+118.230%
2026-05-04	28.2300	28.2300	28.2300	28.2300	-2.318%	1	171	+118.385%
2026-05-01	29.7700	29.7700	28.7700	28.9000	-13.988%	3	171	+113.322%
2026-04-29	33.2700	33.6000	33.2700	33.6000	+3.353%	2	171	+83.482%
2026-04-28	32.5100	32.5100	32.5100	32.5100	+3.206%	1	170	+89.634%
2026-04-27	31.5000	31.5000	31.5000	31.5000	+5.989%	1	171	+95.714%
2026-04-22	29.7500	29.7500	29.2000	29.7200	-4.957%	25	177	+107.436%
2026-04-21	31.2700	31.2700	31.2700	31.2700	-2.767%	5	161	+97.154%
2026-04-20	32.2800	32.7000	31.7500	32.1600	+0.942%	11	161	+91.698%
2026-04-17	33.5800	33.5800	31.8600	31.8600	-18.412%	7	154	+93.503%
2026-04-14	39.0500	39.0500	39.0500	39.0500	-6.467%	5	154	+57.875%
2026-04-13	41.7500	41.7500	41.7500	41.7500	+0.120%	3	154	+47.665%
2026-04-10	42.0000	42.0500	41.7000	41.7000	-1.232%	17	154	+47.842%
2026-04-09	42.0500	42.2500	42.0500	42.2200	-4.371%	5	146	+46.021%
2026-04-06	44.0000	44.1500	43.9500	44.1500	-3.328%	29	142	+39.638%
2026-04-01	45.6700	45.6700	45.6700	45.6700	+9.969%	10	114	+34.990%
2026-03-24	37.1700	41.5300	37.1700	41.5300	-2.922%	2	114	+48.447%
2026-03-20	42.7800	42.7800	42.7800	42.7800	-1.700%	1	114	+44.109%
2026-03-11	43.5200	43.5200	43.5200	43.5200	+2.112%	3	114	+41.659%
2026-03-10	43.2000	43.2000	42.6200	42.6200	-6.227%	2	111	+44.650%
2026-03-09	44.6000	45.4500	44.6000	45.4500	-0.547%	3	110	+35.644%
2026-03-06	45.9000	45.9000	45.7000	45.7000	+6.205%	4	109	+34.902%
2026-03-05	43.0300	43.0300	43.0300	43.0300	-7.462%	2	109	+43.272%
2026-03-03	46.2800	46.5000	46.2400	46.5000	+2.558%	13	109	+32.581%
2026-03-02	45.5100	45.5100	45.3400	45.3400	-4.245%	2	98	+35.973%
2026-02-25	47.3500	47.3500	47.3500	47.3500	-4.709%	3	101	+30.201%
2026-02-23	49.6900	49.6900	49.6900	49.6900	-0.580%	3	101	+24.069%
2026-02-19	49.9800	49.9800	49.9800	49.9800	+1.420%	1	101	+23.349%
2026-02-17	50.0000	50.0000	49.2800	49.2800	-1.833%	6	101	+25.101%
2026-02-11	50.2000	50.2000	50.2000	50.2000	+6.582%	1	101	+22.809%
2026-02-10	47.9000	47.9000	47.1000	47.1000	-5.611%	2	101	+30.892%
2026-02-09	50.1500	50.1500	49.9000	49.9000	+1.837%	2	101	+23.547%
2026-02-06	49.0000	49.0000	49.0000	49.0000	-16.949%	5	101	+25.816%
2026-02-05	57.3200	59.0000	57.3200	59.0000	+15.936%	25	100	+4.492%
2026-02-04	50.6700	50.8900	50.6700	50.8900	+5.581%	6	107	+21.144%
2026-02-03	44.2500	48.2000	44.2500	48.2000	+16.145%	5	101	+27.905%
2026-02-02	41.5000	41.5000	41.5000	41.5000	+0.509%	3	101	+48.554%
2026-01-30	41.2900	41.2900	41.2900	41.2900	-2.893%	4	101	+49.310%
2026-01-29	42.5600	42.5600	42.5200	42.5200	+14.424%	2	105	+44.991%
2026-01-27	37.1600	37.1600	37.1600	37.1600	+1.198%	1	103	+65.904%
2026-01-23	36.7200	36.7200	36.7200	36.7200	-2.132%	2	104	+67.892%
2026-01-20	37.5200	37.5200	37.5200	37.5200	+4.658%	1	106	+64.312%
2026-01-15	35.8500	35.8500	35.8500	35.8500	+0.759%	1	105	+71.967%
2026-01-13	35.5800	35.5800	35.5800	35.5800	-4.406%	4	106	+73.272%
2026-01-07	37.2200	37.2200	37.2200	37.2200	-2.693%	2	103	+65.637%
2025-12-22	38.2500	38.2500	38.2500	38.2500	-6.433%	1	100	+61.176%
2025-12-18	40.8800	40.8800	40.8800	40.8800	-3.698%	15	100	+50.807%
2025-12-01	39.9800	42.4500	39.9300	42.4500	+6.125%	12	98	+45.230%
2025-11-21	40.0000	40.2000	40.0000	40.0000	+8.548%	10	97	+54.125%
2025-11-19	35.1200	36.8500	35.1200	36.8500	+33.563%	61	93	+67.300%
2025-11-07	27.5400	27.6000	27.5400	27.5900	+88.328%	32	38	+123.451%
2025-08-13	14.6500	14.6500	14.6500	14.6500	-5.606%	2	23	+320.819%
2025-08-11	15.6400	15.6400	15.5200	15.5200	-56.380%	2	23	+297.229%
2025-04-03	34.8600	35.5800	34.8600	35.5800	-1.631%	4	23	+73.272%
2025-03-06	36.1700	36.1700	36.1700	36.1700	+1.887%	1	22	+70.445%
2025-02-26	35.5000	35.5000	35.5000	35.5000	+0.510%	1	22	+73.662%
2025-02-25	35.4700	35.5500	35.3200	35.3200	+13.569%	46	45	+74.547%
2025-02-24	29.5000	31.1000	29.5000	31.1000	0.000%	45	45	+98.232%