Dark

MSTR20270617P140
MSTR Jun 17 2027 140.00 Put (MSTR270617P00140000)
option OPRA

EOD

Jul 1, 2026

61.59-6.724%(-4.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	61.5900	61.5900	61.5900	61.5900	-6.724%	1	984	0.000%
2026-06-29	66.0300	66.0300	66.0300	66.0300	-2.654%	2	983	-6.724%
2026-06-25	67.9400	69.0000	67.4700	67.8300	+22.925%	12	981	-9.199%
2026-06-23	55.1800	55.1800	55.1800	55.1800	+1.902%	1	988	+11.617%
2026-06-18	51.7000	54.5000	51.7000	54.1500	+14.361%	10	964	+13.740%
2026-06-17	47.3500	47.3500	47.3500	47.3500	+0.638%	23	964	+30.074%
2026-06-16	46.3500	47.0500	46.3500	47.0500	+7.913%	8	964	+30.903%
2026-06-15	43.6000	43.6000	43.6000	43.6000	-9.167%	9	956	+41.261%
2026-06-12	48.0000	48.0000	48.0000	48.0000	-7.675%	3	947	+28.313%
2026-06-11	51.9900	51.9900	51.9900	51.9900	+0.873%	1	944	+18.465%
2026-06-10	51.3400	52.1000	51.3400	51.5400	-2.755%	6	943	+19.499%
2026-06-09	52.4700	53.0000	52.4700	53.0000	+10.532%	25	949	+16.208%
2026-06-08	47.9000	47.9500	47.9000	47.9500	-8.754%	57	924	+28.446%
2026-06-05	52.5500	52.5500	52.5500	52.5500	+12.166%	22	867	+17.203%
2026-06-04	47.3600	48.2500	46.8500	46.8500	-0.043%	34	845	+31.462%
2026-06-03	44.3700	46.8700	44.3700	46.8700	+6.887%	301	813	+31.406%
2026-06-02	43.7000	44.8600	43.2000	43.8500	+17.560%	19	523	+40.456%
2026-06-01	38.5200	38.5200	37.3000	37.3000	+0.539%	11	506	+65.121%
2026-05-28	38.1600	38.1600	37.1000	37.1000	+5.248%	31	500	+66.011%
2026-05-27	35.1000	35.4000	35.1000	35.2500	+6.721%	63	469	+74.723%
2026-05-21	33.0300	33.0300	33.0300	33.0300	-1.137%	1	527	+86.467%
2026-05-19	33.9800	33.9800	33.3400	33.4100	-2.023%	5	527	+84.346%
2026-05-18	33.8900	34.1000	33.8600	34.1000	+14.622%	33	499	+80.616%
2026-05-12	28.6000	29.7500	28.6000	29.7500	+3.299%	2	499	+107.025%
2026-05-11	28.8500	28.8500	28.8000	28.8000	-4.000%	2	499	+113.854%
2026-05-06	30.0000	30.0000	30.0000	30.0000	-0.100%	3	499	+105.300%
2026-05-05	30.0000	30.0300	30.0000	30.0300	-7.429%	4	496	+105.095%
2026-05-01	32.4400	32.4400	32.4400	32.4400	-0.277%	1	494	+89.858%
2026-04-22	31.9500	32.5300	31.9500	32.5300	-5.491%	41	494	+89.333%
2026-04-21	34.4200	34.4200	34.4200	34.4200	-1.713%	1	255	+78.937%
2026-04-17	36.0600	36.0600	34.1600	35.0200	-16.180%	5	255	+75.871%
2026-04-14	40.2700	41.7800	40.2700	41.7800	-5.282%	13	257	+47.415%
2026-04-13	44.6500	44.9000	44.0500	44.1100	-3.585%	122	262	+39.628%
2026-04-10	44.5700	45.7500	44.5400	45.7500	+0.771%	42	151	+34.623%
2026-04-09	45.0000	45.4000	44.5500	45.4000	-1.304%	7	143	+35.661%
2026-04-08	46.0000	46.0000	46.0000	46.0000	-5.350%	12	139	+33.891%
2026-04-07	49.2500	49.2500	48.6000	48.6000	+3.735%	2	127	+26.728%
2026-04-06	47.1000	47.2000	46.8500	46.8500	-5.449%	23	125	+31.462%
2026-04-01	49.5500	49.5500	49.5500	49.5500	-1.413%	6	109	+24.299%
2026-03-31	50.2600	50.2600	50.2600	50.2600	+2.258%	12	115	+22.543%
2026-03-30	49.1500	49.1500	49.1500	49.1500	+2.652%	1	115	+25.310%
2026-03-27	47.8800	47.8800	47.8800	47.8800	+10.018%	12	114	+28.634%
2026-03-25	43.5200	43.5200	43.5200	43.5200	-2.443%	1	102	+41.521%
2026-03-24	44.6100	44.6100	44.6100	44.6100	-1.956%	1	102	+38.063%
2026-03-20	45.5000	45.5000	45.5000	45.5000	+2.224%	1	102	+35.363%
2026-03-13	46.5000	46.5000	44.5100	44.5100	-4.135%	7	102	+38.373%
2026-03-12	46.4300	46.4300	46.4300	46.4300	-1.673%	1	103	+32.651%
2026-03-10	47.2200	47.2200	47.2200	47.2200	-1.069%	1	104	+30.432%
2026-03-09	47.7300	47.7300	47.7300	47.7300	-0.459%	1	103	+29.038%
2026-03-06	47.9500	47.9500	47.9500	47.9500	+4.353%	5	103	+28.446%
2026-03-05	45.0300	46.8400	45.0300	45.9500	+3.143%	21	103	+34.037%
2026-03-04	45.0200	45.0200	44.5500	44.5500	-12.578%	4	98	+38.249%
2026-03-03	50.9600	50.9600	50.9600	50.9600	-0.449%	1	97	+20.859%
2026-02-27	51.1900	51.1900	51.1900	51.1900	+3.728%	1	97	+20.316%
2026-02-25	49.3500	49.3500	49.3500	49.3500	-11.081%	1	96	+24.802%
2026-02-24	55.5000	55.5000	55.5000	55.5000	+4.128%	20	96	+10.973%
2026-02-11	53.0000	53.9400	53.0000	53.3000	+5.586%	14	96	+15.553%
2026-02-09	50.8900	50.8900	50.2000	50.4800	-11.733%	7	87	+22.009%
2026-02-06	57.1900	57.1900	57.1900	57.1900	-10.766%	1	85	+7.694%
2026-02-05	55.3800	64.0900	55.3800	64.0900	+28.695%	16	86	-3.901%
2026-02-03	48.3100	49.8000	48.3100	49.8000	+8.261%	4	86	+23.675%
2026-02-02	45.7400	46.0000	45.7400	46.0000	+3.510%	21	86	+33.891%
2026-01-30	45.1500	45.1500	44.4400	44.4400	-1.091%	33	85	+38.591%
2026-01-29	45.3000	45.3000	44.9300	44.9300	+12.185%	2	61	+37.080%
2026-01-21	40.0500	40.0500	40.0500	40.0500	-2.388%	1	60	+53.783%
2026-01-20	41.0300	41.0300	41.0300	41.0300	+5.747%	1	59	+50.110%
2026-01-16	38.8000	38.8000	38.8000	38.8000	+0.727%	1	60	+58.737%
2026-01-15	38.5100	38.5200	38.5100	38.5200	+8.538%	2	60	+59.891%
2026-01-14	35.4900	35.4900	35.4900	35.4900	-7.264%	8	60	+73.542%
2026-01-13	38.2700	38.2700	38.2700	38.2700	-5.319%	2	52	+60.935%
2026-01-09	40.4200	40.4200	40.4200	40.4200	-0.688%	2	52	+52.375%
2026-01-05	40.7000	40.7000	40.7000	40.7000	-5.983%	20	47	+51.327%
2025-12-31	43.4700	43.4700	43.2900	43.2900	+2.268%	10	47	+42.273%
2025-12-30	42.3300	42.3300	42.3300	42.3300	+0.618%	20	47	+45.500%
2025-12-19	42.0100	42.0700	42.0100	42.0700	+1.325%	2	38	+46.399%
2025-12-02	41.5200	41.5200	41.5200	41.5200	-8.203%	3	38	+48.338%
2025-12-01	45.3500	46.0000	45.2300	45.2300	+6.424%	8	40	+36.171%
2025-11-26	42.5000	42.5000	42.5000	42.5000	-2.924%	1	35	+44.918%
2025-11-21	40.6800	43.8900	40.6800	43.7800	+34.377%	27	35	+40.681%
2025-11-18	34.5500	34.5500	32.5800	32.5800	-4.317%	15	15	+89.042%
2025-11-14	34.0500	34.0500	34.0500	34.0500	+13.652%	1	7	+80.881%
2025-11-12	29.9600	29.9600	29.9600	29.9600	+39.349%	1	7	+105.574%
2025-10-29	21.5000	21.5000	21.5000	21.5000	+10.939%	1	6	+186.465%
2025-10-10	19.3800	19.3800	19.3800	19.3800	+0.415%	1	6	+217.802%
2025-09-25	19.3000	19.3000	19.3000	19.3000	+16.616%	1	6	+219.119%
2025-09-23	16.5100	16.5500	16.5100	16.5500	-1.955%	2	6	+272.145%
2025-08-22	16.8700	16.8800	16.8700	16.8800	-27.523%	4	6	+264.870%
2025-06-13	23.2900	23.2900	23.2900	23.2900	-40.888%	2	6	+164.448%
2025-04-21	39.4000	39.4000	39.4000	39.4000	-1.500%	1	6	+56.320%
2025-04-11	40.0000	40.0000	40.0000	40.0000	-16.857%	2	7	+53.975%
2025-04-09	48.7300	48.7300	48.1100	48.1100	+8.112%	3	6	+28.019%
2025-04-08	44.5000	44.5000	44.5000	44.5000	-6.178%	1	6	+38.404%
2025-03-11	46.8300	47.4800	46.8300	47.4300	-0.587%	5	6	+29.855%
2025-03-10	47.7100	47.7100	47.7100	47.7100	+16.026%	2	8	+29.092%
2025-02-27	39.2000	41.1200	39.2000	41.1200	+9.043%	21	8	+49.781%
2025-02-26	37.7100	37.7100	37.7100	37.7100	-0.106%	25	22	+63.325%
2025-02-25	37.2700	37.7700	37.2700	37.7500	+11.029%	46	1	+63.152%
2025-02-24	34.0000	34.0000	34.0000	34.0000	+13.333%	1	1	+81.147%
2025-02-07	30.0000	30.0000	30.0000	30.0000	-0.826%	2	1	+105.300%
2025-02-06	30.2500	30.2500	30.2500	30.2500	0.000%	1	1	+103.603%