Dark

MSTR20270617P145
MSTR Jun 17 2027 145.00 Put (MSTR270617P00145000)
option OPRA

EOD

Jul 1, 2026

65.65-11.284%(-8.35)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	66.0000	66.0000	65.6500	65.6500	-11.284%	11	583	0.000%
2026-06-26	74.0000	74.0000	74.0000	74.0000	+5.383%	1	583	-11.284%
2026-06-25	70.3700	70.3700	70.2200	70.2200	+17.444%	4	583	-6.508%
2026-06-23	59.7900	59.7900	59.7900	59.7900	+4.073%	1	581	+9.801%
2026-06-18	57.0000	58.0000	57.0000	57.4500	+22.756%	3	579	+14.273%
2026-06-15	47.5100	47.6000	46.8000	46.8000	-8.325%	23	579	+40.278%
2026-06-08	51.0500	51.0500	51.0500	51.0500	-9.646%	11	567	+28.599%
2026-06-05	55.3000	56.5000	55.2500	56.5000	+12.550%	20	556	+16.195%
2026-06-04	50.1000	50.2000	50.1000	50.2000	-1.006%	12	538	+30.777%
2026-06-03	47.4000	50.8400	47.4000	50.7100	+10.239%	52	538	+29.462%
2026-06-02	46.0000	46.0000	46.0000	46.0000	+13.918%	5	574	+42.717%
2026-06-01	40.7400	40.7400	40.3800	40.3800	+1.203%	4	574	+62.580%
2026-05-29	39.9000	39.9000	39.9000	39.9000	+1.527%	1	573	+64.536%
2026-05-28	41.0000	41.0000	39.3000	39.3000	+4.244%	11	574	+67.048%
2026-05-27	38.0500	38.0500	37.7000	37.7000	+7.255%	58	570	+74.138%
2026-05-21	34.9800	35.1500	34.9800	35.1500	+0.028%	2	543	+86.771%
2026-05-20	35.0000	35.1400	35.0000	35.1400	-3.062%	2	543	+86.824%
2026-05-18	35.4500	36.5900	35.4500	36.2500	+11.642%	11	543	+81.103%
2026-05-07	32.4700	32.4700	32.4700	32.4700	-0.551%	2	543	+102.187%
2026-05-06	31.8500	32.6500	31.8500	32.6500	+2.351%	3	541	+101.072%
2026-05-05	31.9000	31.9000	31.9000	31.9000	-6.888%	2	541	+105.799%
2026-04-22	34.2600	34.2600	34.2600	34.2600	-6.445%	1	541	+91.623%
2026-04-17	37.8000	37.8000	36.6200	36.6200	-16.867%	5	542	+79.274%
2026-04-14	44.0500	44.0500	44.0500	44.0500	-7.941%	2	543	+49.035%
2026-04-13	47.9000	48.0500	47.8500	47.8500	-1.745%	5	541	+37.200%
2026-04-10	48.7000	48.7000	48.7000	48.7000	-1.117%	1	539	+34.805%
2026-04-08	49.2500	49.2500	49.2500	49.2500	-5.742%	15	539	+33.299%
2026-04-07	52.2500	52.2500	52.2500	52.2500	+1.951%	1	524	+25.646%
2026-04-06	51.2500	51.2500	51.2500	51.2500	-2.936%	9	523	+28.098%
2026-04-01	52.5000	52.8000	52.5000	52.8000	+15.033%	2	514	+24.337%
2026-03-16	45.0000	45.9000	45.0000	45.9000	-1.734%	3	514	+43.028%
2026-03-13	45.0000	46.7100	45.0000	46.7100	-3.292%	2	515	+40.548%
2026-03-12	48.3000	48.3000	48.3000	48.3000	-3.593%	1	515	+35.921%
2026-03-09	50.1000	50.1000	50.1000	50.1000	-3.691%	1	516	+31.038%
2026-03-06	51.0000	52.2300	51.0000	52.0200	+9.378%	503	529	+26.201%
2026-03-04	48.0700	48.0700	47.3200	47.5600	-10.264%	6	851	+38.036%
2026-03-03	53.8700	53.8700	52.7000	53.0000	+2.119%	202	850	+23.868%
2026-03-02	51.8700	51.9000	51.8700	51.9000	-8.659%	2	911	+26.493%
2026-02-24	56.8200	56.8200	56.8200	56.8200	+0.300%	1	911	+15.540%
2026-02-23	55.4500	56.6500	55.4500	56.6500	+5.493%	6	910	+15.887%
2026-02-20	54.0700	54.0700	53.7000	53.7000	-3.016%	14	914	+22.253%
2026-02-19	55.3900	55.3900	55.3700	55.3700	+0.326%	30	914	+18.566%
2026-02-18	55.4200	55.4200	54.9500	55.1900	-0.054%	3	899	+18.953%
2026-02-13	56.8500	56.8500	55.2200	55.2200	-2.265%	101	800	+18.888%
2026-02-06	55.6000	56.5000	55.6000	56.5000	-11.567%	2	800	+16.195%
2026-02-05	63.2900	63.8900	63.2900	63.8900	+9.664%	12	800	+2.755%
2026-02-04	58.5000	58.5000	58.2600	58.2600	+10.803%	101	797	+12.685%
2026-02-03	51.0400	52.5800	51.0300	52.5800	+10.975%	701	869	+24.857%
2026-02-02	47.3800	47.3800	47.3800	47.3800	+2.090%	1	253	+38.561%
2026-01-30	46.8000	46.8000	46.4100	46.4100	+10.605%	24	253	+41.457%
2026-01-26	42.8200	42.8500	41.9600	41.9600	-3.095%	40	240	+56.459%
2026-01-20	43.3000	43.3000	43.3000	43.3000	+12.176%	100	218	+51.617%
2026-01-14	38.6000	38.6000	38.6000	38.6000	-10.044%	1	201	+70.078%
2026-01-08	42.9100	42.9100	42.9100	42.9100	+0.140%	3	202	+52.995%
2026-01-07	42.8500	42.8500	42.8500	42.8500	-3.708%	1	200	+53.209%
2026-01-06	45.3200	45.3200	44.5000	44.5000	-3.050%	2	199	+47.528%
2025-12-15	45.9000	45.9000	45.9000	45.9000	-5.808%	1	199	+43.028%
2025-12-01	48.7300	48.7300	48.7300	48.7300	+13.168%	1	199	+34.722%
2025-11-25	43.0600	43.0600	43.0600	43.0600	-0.393%	180	198	+52.462%
2025-11-21	43.2400	43.2400	43.2300	43.2300	+24.654%	13	34	+51.862%
2025-11-18	35.1000	35.1000	34.6800	34.6800	-4.199%	11	38	+89.302%
2025-11-14	35.5400	36.2500	35.2000	36.2000	+7.738%	14	28	+81.354%
2025-11-13	33.4500	33.6000	33.4500	33.6000	+30.334%	12	23	+95.387%
2025-11-04	25.6900	25.7800	25.6900	25.7800	+6.047%	16	21	+154.655%
2025-11-03	24.3100	24.3100	24.3100	24.3100	+11.005%	2	14	+170.053%
2025-10-21	21.9000	21.9000	21.9000	21.9000	+27.995%	1	14	+199.772%
2025-09-24	17.2200	17.2800	17.1100	17.1100	-2.618%	4	14	+283.694%
2025-09-23	17.5800	17.5800	17.5700	17.5700	-7.672%	4	13	+273.648%
2025-09-10	19.1100	19.1100	19.0300	19.0300	-0.210%	4	11	+244.982%
2025-08-21	19.0700	19.0700	19.0700	19.0700	+11.390%	1	9	+244.258%
2025-07-29	17.0800	17.6400	16.7900	17.1200	-27.242%	4	9	+283.470%
2025-06-20	23.8800	23.8800	23.5300	23.5300	-9.847%	4	10	+179.006%
2025-05-23	26.0500	26.6000	26.0500	26.1000	-29.018%	8	8	+151.533%
2025-03-26	36.7700	36.7700	36.7700	36.7700	-12.033%	5	8	+78.542%
2025-03-17	41.8000	41.8000	41.8000	41.8000	-9.778%	5	13	+57.057%
2025-03-10	46.3300	46.3300	46.3300	46.3300	+7.444%	20	14	+41.701%
2025-02-27	41.3400	43.1200	41.3400	43.1200	+7.962%	45	32	+52.250%
2025-02-26	39.3300	39.9400	39.3300	39.9400	+11.409%	30	37	+64.372%
2025-02-24	35.8500	35.8500	35.8500	35.8500	+9.232%	5	7	+83.124%
2025-02-03	32.8200	32.8200	32.8200	32.8200	0.000%	2	2	+100.030%