Dark

MSTR20270617P150
MSTR Jun 17 2027 150.00 Put (MSTR270617P00150000)
option OPRA

EOD

Jul 1, 2026

69.56-8.714%(-6.64)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	69.8300	69.8300	69.5000	69.5600	-8.714%	8	643	0.000%
2026-06-30	76.2000	76.2000	76.2000	76.2000	+6.723%	10	642	-8.714%
2026-06-29	76.7000	76.7000	71.4000	71.4000	-6.483%	2	642	-2.577%
2026-06-26	76.3500	76.3500	76.3500	76.3500	+1.448%	30	642	-8.893%
2026-06-25	75.2600	75.2600	75.2600	75.2600	+18.185%	4	642	-7.574%
2026-06-23	62.7500	63.6800	62.7500	63.6800	+6.399%	2	642	+9.234%
2026-06-18	60.6500	61.2000	59.8500	59.8500	+8.878%	14	633	+16.224%
2026-06-17	54.9700	54.9700	54.9700	54.9700	+3.230%	2	633	+26.542%
2026-06-16	53.1500	53.2500	53.1500	53.2500	+6.394%	5	633	+30.629%
2026-06-15	51.0400	51.0400	50.0500	50.0500	-8.834%	12	628	+38.981%
2026-06-12	54.9000	54.9000	54.9000	54.9000	-2.866%	17	617	+26.703%
2026-06-11	56.5200	56.5200	56.5200	56.5200	-3.517%	2	609	+23.071%
2026-06-10	58.6900	58.6900	58.5800	58.5800	-1.711%	3	609	+18.744%
2026-06-09	59.6000	59.6000	59.6000	59.6000	+8.364%	28	606	+16.711%
2026-06-08	55.3700	55.3700	55.0000	55.0000	-8.394%	7	606	+26.473%
2026-06-05	58.0000	60.0400	58.0000	60.0400	+9.462%	5	607	+15.856%
2026-06-04	53.7500	54.8500	53.7500	54.8500	-0.273%	14	605	+26.819%
2026-06-03	52.0000	55.0000	52.0000	55.0000	+9.890%	4	595	+26.473%
2026-06-02	47.4200	50.8500	47.4200	50.0500	+12.472%	45	593	+38.981%
2026-06-01	44.5000	44.5000	44.5000	44.5000	+10.697%	1	589	+56.315%
2026-05-29	42.8500	42.8500	40.2000	40.2000	-7.480%	2	589	+73.035%
2026-05-28	43.9500	43.9500	43.4500	43.4500	+7.284%	15	591	+60.092%
2026-05-27	40.8500	40.8500	40.3500	40.5000	+5.332%	55	576	+71.753%
2026-05-26	38.4500	38.4500	38.4500	38.4500	-1.258%	4	571	+80.910%
2026-05-22	39.3500	39.3500	38.2800	38.9400	+1.724%	4	567	+78.634%
2026-05-21	38.7500	38.7500	38.2800	38.2800	+1.538%	11	566	+81.714%
2026-05-20	38.1000	38.1000	37.7000	37.7000	-3.010%	10	566	+84.509%
2026-05-18	39.0500	39.2500	38.8700	38.8700	+6.115%	6	563	+78.955%
2026-05-15	36.6300	36.6300	36.6300	36.6300	+7.325%	1	563	+89.899%
2026-05-14	34.1300	34.1300	34.1300	34.1300	-3.724%	5	562	+103.809%
2026-05-13	35.3700	35.4500	35.3700	35.4500	+3.353%	2	563	+96.220%
2026-05-12	34.3000	34.3000	34.3000	34.3000	+6.754%	10	563	+102.799%
2026-05-11	33.6500	33.6500	32.1300	32.1300	-10.302%	12	563	+116.495%
2026-05-07	34.6700	35.9400	34.6700	35.8200	+4.890%	6	566	+94.193%
2026-05-05	34.0000	34.7500	34.0000	34.1500	-2.845%	15	563	+103.690%
2026-05-04	35.4000	36.0300	34.9700	35.1500	-2.361%	18	562	+97.895%
2026-05-01	36.6000	36.6000	35.9500	36.0000	-9.206%	18	550	+93.222%
2026-04-30	39.3500	39.6500	39.3500	39.6500	-4.458%	7	550	+75.435%
2026-04-29	40.7600	41.5000	40.7600	41.5000	+2.978%	21	550	+67.614%
2026-04-28	40.3000	40.3000	40.3000	40.3000	+4.540%	2	547	+72.605%
2026-04-24	38.5500	38.5500	38.5500	38.5500	+1.447%	1	547	+80.441%
2026-04-23	38.0000	38.0000	38.0000	38.0000	+3.401%	1	547	+83.053%
2026-04-22	36.7500	36.7500	36.7500	36.7500	-6.298%	6	547	+89.279%
2026-04-21	39.2200	39.2200	39.2200	39.2200	-2.704%	100	446	+77.358%
2026-04-20	40.3100	40.3100	40.3100	40.3100	+5.801%	1	446	+72.563%
2026-04-17	42.0000	42.0000	38.1000	38.1000	-18.833%	13	446	+82.572%
2026-04-14	47.0600	47.0600	46.9400	46.9400	-7.925%	11	452	+48.189%
2026-04-13	51.0000	51.0000	50.9500	50.9800	-1.773%	18	446	+36.446%
2026-04-10	51.9000	51.9000	51.9000	51.9000	-0.192%	3	442	+34.027%
2026-04-09	52.0000	52.0000	52.0000	52.0000	-0.096%	1	439	+33.769%
2026-04-08	52.0500	52.0500	52.0500	52.0500	-4.530%	1	439	+33.641%
2026-04-06	53.6500	54.5200	53.6000	54.5200	+6.173%	15	439	+27.586%
2026-03-23	51.3600	51.3600	51.3500	51.3500	-0.311%	7	438	+35.463%
2026-03-20	51.5100	51.5100	51.5100	51.5100	+11.760%	1	433	+35.042%
2026-03-17	46.8000	46.8000	46.0900	46.0900	-4.079%	25	434	+50.922%
2026-03-16	48.0500	48.0500	48.0500	48.0500	-0.208%	1	414	+44.766%
2026-03-13	48.1500	48.1500	48.1500	48.1500	-9.305%	6	414	+44.465%
2026-03-11	52.9800	53.0900	52.9800	53.0900	-3.156%	2	414	+31.023%
2026-03-06	54.9400	54.9400	54.8200	54.8200	+3.453%	2	414	+26.888%
2026-03-05	52.4000	53.5800	52.0400	52.9900	+2.813%	29	415	+31.270%
2026-03-04	51.2500	51.5400	50.9300	51.5400	-9.579%	12	415	+34.963%
2026-02-20	57.8500	57.8500	57.0000	57.0000	-2.464%	60	404	+22.035%
2026-02-18	58.9500	58.9500	58.4400	58.4400	-6.000%	2	429	+19.028%
2026-02-12	62.4600	62.4600	62.1700	62.1700	+5.052%	2	428	+11.887%
2026-02-06	59.7300	59.7300	59.1800	59.1800	-17.577%	7	428	+17.540%
2026-02-05	67.3000	71.8000	67.2500	71.8000	+27.644%	9	428	-3.120%
2026-02-03	54.0700	58.3500	54.0700	56.2500	+10.078%	7	428	+23.662%
2026-01-30	51.6800	51.6800	51.1000	51.1000	-1.731%	39	427	+36.125%
2026-01-29	50.9200	52.0000	50.9200	52.0000	+13.142%	5	394	+33.769%
2026-01-28	45.4000	45.9600	45.4000	45.9600	+0.306%	52	390	+51.349%
2026-01-27	45.8200	45.8200	45.8200	45.8200	+1.709%	1	359	+51.811%
2026-01-26	45.7000	45.8500	45.0500	45.0500	-2.320%	81	359	+54.406%
2026-01-21	46.1200	46.1200	46.1200	46.1200	+0.261%	5	299	+50.824%
2026-01-20	45.5000	46.0000	45.5000	46.0000	+7.477%	2	294	+51.217%
2026-01-14	42.8000	42.8000	42.8000	42.8000	-2.283%	1	294	+62.523%
2026-01-13	43.8000	43.8000	43.8000	43.8000	-0.296%	1	294	+58.813%
2026-01-08	45.6200	45.6200	43.9300	43.9300	-5.709%	4	294	+58.343%
2026-01-07	46.3000	46.5900	46.3000	46.5900	-4.724%	3	294	+49.302%
2025-12-31	48.8300	48.9000	48.8300	48.9000	+2.323%	44	294	+42.249%
2025-12-30	47.7900	47.7900	47.7900	47.7900	-0.334%	3	294	+45.553%
2025-12-29	47.9800	47.9800	47.9500	47.9500	+0.503%	2	294	+45.068%
2025-12-26	47.4600	48.5700	47.4600	47.7100	-3.616%	135	294	+45.798%
2025-12-18	49.5000	49.5000	49.5000	49.5000	+0.876%	4	312	+40.525%
2025-12-17	48.5000	49.0700	48.5000	49.0700	+11.650%	7	312	+41.757%
2025-12-12	43.9500	43.9500	43.9500	43.9500	-5.178%	1	312	+58.271%
2025-12-11	46.3500	46.3500	46.3500	46.3500	+5.245%	3	311	+50.076%
2025-12-10	43.8700	44.0400	43.8700	44.0400	-2.394%	5	311	+57.947%
2025-12-09	45.1200	45.1200	45.1200	45.1200	-0.265%	1	315	+54.167%
2025-12-05	46.2000	46.2000	45.0800	45.2400	-14.512%	7	315	+53.758%
2025-12-01	51.0000	52.9200	50.5500	52.9200	+12.476%	73	314	+31.444%
2025-11-26	47.0500	47.0500	47.0500	47.0500	-2.950%	1	341	+47.843%
2025-11-25	48.1000	48.4800	48.1000	48.4800	+2.063%	6	341	+43.482%
2025-11-21	48.0000	48.0000	47.5000	47.5000	+1.931%	23	345	+46.442%
2025-11-20	46.6000	46.6000	46.6000	46.6000	+10.061%	1	327	+49.270%
2025-11-19	42.3400	42.3400	42.3400	42.3400	+3.268%	1	327	+64.289%
2025-11-17	41.5000	41.5000	40.9800	41.0000	+2.963%	3	327	+69.659%
2025-11-14	39.8200	39.8200	39.8200	39.8200	+19.400%	6	326	+74.686%
2025-11-12	33.3500	33.3500	33.3500	33.3500	-2.257%	1	320	+108.576%
2025-11-07	34.1100	34.1200	34.1100	34.1200	+9.394%	2	320	+103.869%
2025-11-06	29.8800	31.1900	29.8800	31.1900	+13.791%	3	321	+123.020%
2025-11-04	27.3700	27.4100	27.3700	27.4100	+7.913%	4	320	+153.776%
2025-11-03	25.4000	25.4000	25.4000	25.4000	+0.395%	1	320	+173.858%
2025-10-31	25.3000	25.3000	25.3000	25.3000	+11.454%	1	320	+174.941%
2025-10-28	22.7000	22.7000	22.7000	22.7000	-6.967%	1	321	+206.432%
2025-10-22	24.4000	24.4000	24.4000	24.4000	+6.550%	1	321	+185.082%
2025-10-16	22.9000	22.9000	22.9000	22.9000	+14.500%	1	320	+203.755%
2025-10-09	20.0000	20.0000	20.0000	20.0000	+4.712%	1	320	+247.800%
2025-10-07	19.1000	19.1000	19.1000	19.1000	+7.003%	1	321	+264.188%
2025-10-03	17.8500	17.8500	17.8500	17.8500	-17.931%	1	321	+289.692%
2025-09-25	21.2700	22.0000	21.2300	21.7500	+17.314%	8	320	+219.816%
2025-09-23	18.5500	18.5500	18.5400	18.5400	-1.383%	2	321	+275.189%
2025-09-17	18.9700	18.9700	18.8000	18.8000	-3.342%	2	321	+270.000%
2025-09-12	19.4500	19.4500	19.4500	19.4500	-4.657%	1	321	+257.635%
2025-09-09	20.4000	20.4000	20.4000	20.4000	+13.396%	1	321	+240.980%
2025-08-11	17.9800	17.9900	17.9300	17.9900	-4.156%	250	322	+286.659%
2025-08-01	18.7700	18.7700	18.7700	18.7700	+6.952%	1	72	+270.591%
2025-07-29	18.0500	18.0500	17.5500	17.5500	-2.500%	3	71	+296.353%
2025-07-15	18.0000	18.0000	18.0000	18.0000	-10.759%	4	70	+286.444%
2025-07-10	20.1700	20.1700	20.1700	20.1700	-8.109%	1	70	+244.869%
2025-07-08	21.9500	21.9500	21.9500	21.9500	-0.679%	1	70	+216.902%
2025-07-03	22.1000	22.1000	22.1000	22.1000	-4.700%	2	71	+214.751%
2025-07-01	23.1900	23.1900	23.1900	23.1900	+5.409%	1	71	+199.957%
2025-06-26	22.0000	22.0000	22.0000	22.0000	-12.768%	2	70	+216.182%
2025-06-20	25.2200	25.2200	25.2200	25.2200	+0.079%	4	68	+175.813%
2025-06-17	25.2500	25.2500	25.2000	25.2000	+0.800%	2	66	+176.032%
2025-06-16	25.3600	25.3600	25.0000	25.0000	-9.715%	2	66	+178.240%
2025-05-29	27.6900	27.6900	27.6900	27.6900	-1.704%	1	67	+151.210%
2025-05-28	28.1700	28.1700	28.1700	28.1700	-35.017%	1	67	+146.929%
2025-04-16	43.3500	43.3500	43.3500	43.3500	-6.026%	1	66	+60.461%
2025-04-11	46.1300	46.1300	46.1300	46.1300	-8.870%	2	66	+50.791%
2025-04-10	47.1000	50.6200	47.1000	50.6200	-6.085%	3	65	+37.416%
2025-04-09	53.9000	53.9000	53.9000	53.9000	+1.698%	1	65	+29.054%
2025-04-08	49.4000	53.0000	49.4000	53.0000	+12.718%	2	66	+31.245%
2025-04-07	44.1700	47.0200	44.1700	47.0200	+9.885%	2	68	+47.937%
2025-04-03	42.7900	42.7900	42.7900	42.7900	+11.345%	1	67	+62.561%
2025-04-02	38.4300	38.4300	38.4300	38.4300	-5.809%	1	67	+81.004%
2025-04-01	40.8000	40.8000	40.8000	40.8000	-2.158%	25	68	+70.490%
2025-03-31	41.7000	41.7000	41.7000	41.7000	+4.511%	1	68	+66.811%
2025-03-28	39.9000	39.9000	39.9000	39.9000	+4.587%	2	67	+74.336%
2025-03-27	38.1500	38.1500	38.1500	38.1500	+1.733%	1	68	+82.333%
2025-03-26	37.5000	37.5000	37.5000	37.5000	+1.351%	1	67	+85.493%
2025-03-25	37.0000	37.0000	37.0000	37.0000	-4.145%	1	66	+88.000%
2025-03-24	38.6000	38.6000	38.6000	38.6000	-6.651%	1	65	+80.207%
2025-03-19	42.2500	42.2500	41.3500	41.3500	-5.809%	2	66	+68.222%
2025-03-17	43.8100	43.9000	43.8100	43.9000	-2.444%	8	65	+58.451%
2025-03-14	45.0000	45.0000	45.0000	45.0000	-3.640%	2	68	+54.578%
2025-03-12	46.7000	46.7000	46.7000	46.7000	-10.365%	1	68	+48.951%
2025-03-11	51.0800	52.1000	51.0800	52.1000	-1.642%	4	67	+33.512%
2025-03-10	52.7500	52.9700	52.7500	52.9700	+21.910%	27	65	+31.320%
2025-03-07	43.4500	43.4500	43.4500	43.4500	+1.733%	2	67	+60.092%
2025-03-05	42.7100	42.7100	42.7100	42.7100	-9.989%	1	68	+62.866%
2025-03-04	47.4500	47.4500	47.4500	47.4500	+4.515%	1	67	+46.596%
2025-03-03	45.4000	45.4000	45.4000	45.4000	-2.260%	25	67	+53.216%
2025-02-28	46.0000	46.4500	46.0000	46.4500	+6.415%	4	77	+49.752%
2025-02-27	43.6500	43.6500	43.6500	43.6500	+2.010%	25	76	+59.359%
2025-02-26	42.7900	42.7900	42.7900	42.7900	+1.518%	1	51	+62.561%
2025-02-25	39.2300	43.4500	39.2300	42.1500	+10.746%	41	50	+65.030%
2025-02-24	37.7000	38.0600	37.5500	38.0600	+7.697%	4	12	+82.764%
2025-02-21	35.3400	35.3400	35.3400	35.3400	+7.058%	2	9	+96.831%
2025-02-20	33.0000	33.0100	33.0000	33.0100	+3.285%	2	9	+110.724%
2025-02-11	31.9600	31.9600	31.9600	31.9600	-0.653%	1	8	+117.647%
2025-02-10	32.1700	32.1700	32.1700	32.1700	-6.754%	1	8	+116.226%
2025-02-07	33.1000	34.5000	33.1000	34.5000	-1.569%	4	8	+101.623%
2025-02-06	34.0000	35.0500	34.0000	35.0500	+10.220%	2	8	+98.459%
2025-02-05	31.8000	31.8000	31.8000	31.8000	-2.454%	1	6	+118.742%
2025-02-03	36.7500	36.7500	32.6000	32.6000	0.000%	5	5	+113.374%