Dark

MSTR20270617P15
MSTR Jun 17 2027 15.00 Put (MSTR270617P00015000)
option OPRA

EOD

Jun 30, 2026

1.46-2.667%(-0.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.4600	1.4600	1.4600	1.4600	-2.667%	4	744	0.000%
2026-06-26	1.5000	1.5000	1.5000	1.5000	+11.111%	3	740	-2.667%
2026-06-25	1.3500	1.3500	1.3500	1.3500	+6.299%	5	740	+8.148%
2026-06-24	1.1200	1.2700	1.0800	1.2700	+62.821%	70	740	+14.961%
2026-06-16	0.7800	0.7800	0.7800	0.7800	-22.000%	1	741	+87.179%
2026-06-05	0.9000	1.0000	0.9000	1.0000	+23.457%	5	741	+46.000%
2026-06-04	0.8700	0.8700	0.7900	0.8100	+2.532%	79	736	+80.247%
2026-06-03	0.7900	0.7900	0.7900	0.7900	+14.493%	1	734	+84.810%
2026-06-02	0.5600	0.6900	0.5600	0.6900	+122.581%	9	733	+111.594%
2026-06-01	0.2900	0.3100	0.2900	0.3100	+3.333%	10	727	+370.968%
2026-05-29	0.2800	0.4500	0.2800	0.3000	-33.333%	13	727	+386.667%
2026-05-27	0.4300	0.4500	0.4300	0.4500	+80.000%	7	725	+224.444%
2026-05-26	0.2500	0.2500	0.2500	0.2500	-41.860%	18	725	+484.000%
2026-05-22	0.3200	0.4300	0.3200	0.4300	-14.000%	17	733	+239.535%
2026-05-14	0.5000	0.5000	0.5000	0.5000	-9.091%	1	746	+192.000%
2026-05-04	0.5600	0.5600	0.5500	0.5500	-1.786%	30	745	+165.455%
2026-05-01	0.6000	0.6000	0.5200	0.5600	-9.677%	123	866	+160.714%
2026-04-30	0.6200	0.6200	0.6200	0.6200	+26.531%	4	866	+135.484%
2026-04-28	0.5000	0.5000	0.4900	0.4900	-12.500%	2	870	+197.959%
2026-04-23	0.5900	0.5900	0.5600	0.5600	-5.085%	6	870	+160.714%
2026-04-22	0.5000	0.6000	0.5000	0.5900	-14.493%	37	874	+147.458%
2026-04-16	0.6900	0.6900	0.6900	0.6900	-15.854%	3	898	+111.594%
2026-04-13	0.8200	0.8200	0.8200	0.8200	-26.786%	1	899	+78.049%
2026-04-02	1.1200	1.1200	1.1200	1.1200	+21.739%	1	897	+30.357%
2026-03-31	0.7000	0.9200	0.7000	0.9200	-8.000%	2	897	+58.696%
2026-03-27	1.0100	1.0100	1.0000	1.0000	+5.263%	2	897	+46.000%
2026-03-26	0.9500	0.9500	0.9500	0.9500	+18.750%	1	895	+53.684%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-11.111%	1	894	+82.500%
2026-03-24	0.9000	0.9000	0.9000	0.9000	-10.000%	1	894	+62.222%
2026-03-19	1.0000	1.0000	1.0000	1.0000	+3.093%	1	895	+46.000%
2026-03-16	1.0000	1.0000	0.9700	0.9700	-7.619%	2	894	+50.515%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-25.000%	1	892	+39.048%
2026-03-03	1.0900	1.4000	1.0900	1.4000	+15.702%	2	891	+4.286%
2026-03-02	1.2500	1.2500	1.2100	1.2100	-8.333%	2	892	+20.661%
2026-02-25	1.3300	1.3300	1.3200	1.3200	-8.966%	7	893	+10.606%
2026-02-18	1.4500	1.4500	1.4500	1.4500	-1.361%	1	893	+0.690%
2026-02-12	1.4500	1.4700	1.4500	1.4700	+5.000%	2	892	-0.680%
2026-02-11	1.4000	1.4100	1.3700	1.4000	+1.449%	12	890	+4.286%
2026-02-10	1.4000	1.4000	1.3100	1.3800	-1.429%	10	879	+5.797%
2026-02-09	1.6000	1.6000	1.4000	1.4000	-2.778%	8	870	+4.286%
2026-02-06	1.7800	1.7800	1.4400	1.4400	-28.000%	60	871	+1.389%
2026-02-05	1.5000	2.0000	1.5000	2.0000	+48.148%	6	847	-27.000%
2026-02-04	1.2500	1.3500	1.2500	1.3500	+28.571%	12	846	+8.148%
2026-02-03	0.8500	1.0500	0.8500	1.0500	+23.529%	4	844	+39.048%
2026-02-02	0.8000	0.8500	0.7900	0.8500	+13.333%	3	840	+71.765%
2026-01-29	0.7500	0.7500	0.7500	0.7500	+2.740%	2	838	+94.667%
2026-01-28	0.7300	0.7300	0.7300	0.7300	+5.797%	8	836	+100.000%
2026-01-27	0.6900	0.6900	0.6900	0.6900	-6.757%	22	828	+111.594%
2026-01-26	0.7400	0.7400	0.7300	0.7400	+1.370%	3	828	+97.297%
2026-01-23	0.7000	0.7300	0.6500	0.7300	+1.389%	31	825	+100.000%
2026-01-16	0.7200	0.7200	0.7200	0.7200	+5.882%	1	793	+102.778%
2026-01-15	0.6800	0.6800	0.6800	0.6800	-12.821%	10	793	+114.706%
2026-01-13	0.7800	0.7800	0.7800	0.7800	-3.704%	1	803	+87.179%
2026-01-12	0.8000	0.8100	0.8000	0.8100	-20.588%	2	802	+80.247%
2026-01-07	1.0300	1.0300	1.0200	1.0200	+2.000%	10	800	+43.137%
2026-01-05	1.0000	1.0000	1.0000	1.0000	0.000%	1	790	+46.000%
2025-12-31	1.0000	1.0000	1.0000	1.0000	-10.714%	10	779	+46.000%
2025-12-23	1.1200	1.1200	1.1200	1.1200	-2.609%	1	779	+30.357%
2025-12-08	1.1500	1.1500	1.1500	1.1500	-7.258%	3	779	+26.957%
2025-12-04	1.3200	1.3200	1.2100	1.2400	+1.639%	6	779	+17.742%
2025-12-03	1.2200	1.2200	1.2200	1.2200	-18.667%	10	782	+19.672%
2025-12-01	1.5000	1.5000	1.5000	1.5000	+21.951%	1	773	-2.667%
2025-11-28	1.2300	1.2300	1.2300	1.2300	-15.172%	14	772	+18.699%
2025-11-24	1.4500	1.4500	1.4500	1.4500	-11.585%	3	772	+0.690%
2025-11-21	1.5900	1.6600	1.5800	1.6400	+18.841%	6	772	-10.976%
2025-11-19	1.2000	1.3800	1.2000	1.3800	+25.455%	2	773	+5.797%
2025-11-18	1.1300	1.2200	1.1000	1.1000	+10.000%	7	772	+32.727%
2025-11-13	1.0000	1.0000	1.0000	1.0000	+3.093%	1	772	+46.000%
2025-11-10	0.8800	0.9700	0.8800	0.9700	-3.000%	2	771	+50.515%
2025-11-07	1.0200	1.0300	0.9500	1.0000	+13.636%	204	770	+46.000%
2025-11-06	0.8500	0.9000	0.8500	0.8800	+10.000%	3	567	+65.909%
2025-11-04	0.8000	0.8000	0.8000	0.8000	-5.882%	1	564	+82.500%
2025-10-21	0.8500	0.8500	0.8500	0.8500	+2.410%	1	563	+71.765%
2025-10-20	0.8500	0.8500	0.8300	0.8300	-1.190%	7	562	+75.904%
2025-10-17	0.8000	0.8400	0.8000	0.8400	+37.705%	4	555	+73.810%
2025-10-15	0.9000	0.9500	0.6100	0.6100	-18.667%	104	551	+139.344%
2025-10-14	0.7500	0.7500	0.7500	0.7500	0.000%	1	447	+94.667%
2025-10-13	0.7500	0.7500	0.7500	0.7500	0.000%	1	446	+94.667%
2025-10-07	0.7300	0.7500	0.7300	0.7500	-1.316%	2	443	+94.667%
2025-09-30	0.7600	0.7600	0.7600	0.7600	-10.588%	1	443	+92.105%
2025-09-25	0.7500	0.8500	0.7500	0.8500	+7.595%	30	442	+71.765%
2025-09-23	0.7700	0.7900	0.7700	0.7900	+8.219%	8	416	+84.810%
2025-09-22	0.7400	0.7400	0.7300	0.7300	-1.351%	8	408	+100.000%
2025-09-19	0.7400	0.7400	0.7400	0.7400	-5.128%	1	400	+97.297%
2025-09-18	0.7500	0.7800	0.7500	0.7800	+5.405%	4	399	+87.179%
2025-09-17	0.8000	0.8000	0.7400	0.7400	-7.500%	2	395	+97.297%
2025-09-16	0.8000	0.8000	0.8000	0.8000	0.000%	1	393	+82.500%
2025-09-15	0.8000	0.8100	0.8000	0.8000	+3.896%	31	392	+82.500%
2025-09-11	0.7700	0.7700	0.7700	0.7700	-3.750%	1	361	+89.610%
2025-09-09	0.7800	0.8800	0.7400	0.8000	0.000%	215	360	+82.500%
2025-09-05	0.7900	0.8000	0.7900	0.8000	-1.235%	4	145	+82.500%
2025-09-04	0.7800	0.8100	0.7800	0.8100	+2.532%	8	141	+80.247%
2025-09-03	0.7900	0.7900	0.7900	0.7900	+5.333%	1	135	+84.810%
2025-09-02	0.7900	0.8700	0.7300	0.7500	-8.537%	63	134	+94.667%
2025-08-26	0.7500	0.8300	0.7500	0.8200	+9.333%	107	77	+78.049%
2025-08-25	0.7500	0.7500	0.7500	0.7500	-2.597%	5	77	+94.667%
2025-08-22	0.7700	0.7700	0.7700	0.7700	+5.479%	1	75	+89.610%
2025-08-21	0.7300	0.7300	0.7300	0.7300	-18.889%	1	74	+100.000%
2025-08-12	0.9000	0.9000	0.9000	0.9000	0.000%	1	73	+62.222%
2025-08-11	1.0500	1.0600	0.9000	0.9000	-14.286%	72	72	+62.222%
2025-08-08	1.0500	1.0500	1.0500	1.0500	+5.000%	2	73	+39.048%
2025-08-07	1.0000	1.0000	1.0000	1.0000	0.000%	4	75	+46.000%
2025-08-04	1.0000	1.0000	1.0000	1.0000	+12.360%	1	79	+46.000%
2025-07-18	0.8900	0.8900	0.8900	0.8900	-15.238%	2	78	+64.045%
2025-07-01	1.0500	1.0500	1.0500	1.0500	+7.143%	1	76	+39.048%
2025-06-30	0.9800	0.9800	0.9500	0.9800	0.000%	5	75	+48.980%
2025-06-27	0.9500	0.9800	0.9500	0.9800	-2.000%	3	70	+48.980%
2025-06-26	1.0000	1.0000	1.0000	1.0000	-4.762%	1	67	+46.000%
2025-06-25	1.0500	1.0500	1.0500	1.0500	0.000%	1	66	+39.048%
2025-06-24	1.0000	1.1000	1.0000	1.0500	+5.000%	20	65	+39.048%
2025-06-11	1.0300	1.0300	1.0000	1.0000	-1.961%	2	45	+46.000%
2025-06-10	1.0500	1.0600	1.0000	1.0200	-2.857%	4	43	+43.137%
2025-06-06	1.0500	1.0500	1.0500	1.0500	+5.000%	2	39	+39.048%
2025-06-05	1.0000	1.0000	1.0000	1.0000	-13.043%	1	38	+46.000%
2025-06-03	1.1500	1.1500	1.1500	1.1500	+4.545%	1	37	+26.957%
2025-05-30	1.2000	1.2000	1.1000	1.1000	-4.348%	4	36	+32.727%
2025-05-23	1.1500	1.1500	1.1500	1.1500	-28.125%	2	33	+26.957%
2025-05-12	1.5500	1.6000	1.5500	1.6000	+3.896%	2	33	-8.750%
2025-05-08	1.5500	1.6000	1.5400	1.5400	-6.667%	20	31	-5.195%
2025-05-07	1.6500	1.6500	1.6500	1.6500	0.000%	1	14	-11.515%
2025-05-06	1.6000	1.6500	1.6000	1.6500	-2.941%	2	13	-11.515%
2025-04-30	1.7000	1.7000	1.7000	1.7000	0.000%	1	11	-14.118%
2025-04-28	1.7000	1.7000	1.7000	1.7000	+13.333%	1	10	-14.118%
2025-04-21	2.0000	2.0000	1.5000	1.5000	-21.053%	2	9	-2.667%
2025-04-17	2.0000	2.0000	1.8400	1.9000	0.000%	8	0	-23.158%