Dark

MSTR20270617P155
MSTR Jun 17 2027 155.00 Put (MSTR270617P00155000)
option OPRA

EOD

Jun 30, 2026

81.35+0.743%(+0.60)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	79.7000	81.3500	77.8100	81.3500	+0.743%	13	436	0.000%
2026-06-25	78.7900	80.7500	78.7900	80.7500	+14.930%	3	423	+0.743%
2026-06-24	70.2600	70.2600	70.2600	70.2600	+4.012%	2	425	+15.784%
2026-06-23	66.4700	67.5600	66.4700	67.5500	+2.894%	11	425	+20.429%
2026-06-18	64.7400	65.6500	64.7400	65.6500	+15.378%	4	425	+23.915%
2026-06-16	56.9000	56.9000	56.9000	56.9000	+6.754%	2	425	+42.970%
2026-06-15	53.8000	53.8000	53.3000	53.3000	-9.890%	65	425	+52.627%
2026-06-12	58.5700	59.1500	58.5700	59.1500	-6.349%	14	363	+37.532%
2026-06-09	63.1600	63.1600	63.1600	63.1600	+8.336%	174	370	+28.800%
2026-06-08	58.3000	58.3000	58.3000	58.3000	-10.266%	2	207	+39.537%
2026-06-05	60.3900	64.9700	60.3900	64.9700	+19.760%	35	205	+25.212%
2026-06-03	54.2500	54.2500	54.2500	54.2500	+2.358%	15	185	+49.954%
2026-06-02	53.0000	53.0000	53.0000	53.0000	+16.279%	1	185	+53.491%
2026-05-28	46.8500	46.8500	45.5800	45.5800	+4.661%	5	185	+78.477%
2026-05-27	43.5500	43.5500	43.5500	43.5500	+4.562%	1	183	+86.797%
2026-05-26	41.2500	41.6500	41.2500	41.6500	+2.460%	17	183	+95.318%
2026-05-20	40.5300	40.6500	40.5300	40.6500	-0.974%	5	171	+100.123%
2026-05-19	41.0500	41.0500	41.0500	41.0500	-2.145%	1	167	+98.173%
2026-05-18	40.8500	41.9500	40.8500	41.9500	+10.221%	5	167	+93.921%
2026-05-13	38.0600	38.0600	38.0600	38.0600	-12.746%	1	167	+113.741%
2026-04-29	43.6200	43.6200	43.6200	43.6200	+5.439%	1	167	+86.497%
2026-04-27	41.3700	41.3700	41.3700	41.3700	+6.569%	2	167	+96.640%
2026-04-23	38.8200	38.8200	38.8200	38.8200	-2.829%	1	168	+109.557%
2026-04-22	39.9500	39.9500	39.9500	39.9500	-6.199%	2	170	+103.630%
2026-04-21	42.5900	42.5900	42.5900	42.5900	+0.165%	1	170	+91.007%
2026-04-17	42.5200	42.5200	42.5200	42.5200	-23.249%	1	170	+91.322%
2026-04-10	54.1000	55.4000	54.1000	55.4000	-2.722%	19	169	+46.841%
2026-04-06	57.0000	57.0000	56.9500	56.9500	+4.495%	2	166	+42.845%
2026-03-23	54.5000	54.5000	54.5000	54.5000	+5.030%	5	164	+49.266%
2026-03-16	52.0000	52.0000	51.8900	51.8900	-2.223%	2	159	+56.774%
2026-03-13	53.0700	53.0700	53.0700	53.0700	-9.002%	1	157	+53.288%
2026-03-06	58.3300	58.3300	58.3200	58.3200	+4.497%	2	157	+39.489%
2026-03-04	55.8100	55.8100	55.8100	55.8100	-6.438%	1	157	+45.762%
2026-03-03	58.0200	62.0000	57.9000	59.6500	+2.527%	95	156	+36.379%
2026-03-02	58.1800	58.1800	58.1800	58.1800	-4.623%	1	108	+39.825%
2026-02-25	61.0000	61.0000	61.0000	61.0000	-2.556%	1	109	+33.361%
2026-02-11	62.6000	62.6000	62.6000	62.6000	-6.301%	1	109	+29.952%
2026-02-06	70.6000	70.6000	66.8100	66.8100	-9.250%	5	108	+21.763%
2026-02-05	66.6000	73.6200	66.6000	73.6200	+21.505%	2	108	+10.500%
2026-02-03	57.1100	60.5900	57.1100	60.5900	+10.064%	3	108	+34.263%
2026-01-30	55.0500	55.0500	55.0500	55.0500	+0.218%	1	109	+47.775%
2026-01-29	54.9300	54.9300	54.9300	54.9300	+13.539%	2	108	+48.098%
2026-01-26	48.3800	48.3800	48.3800	48.3800	-1.265%	1	108	+68.148%
2026-01-21	49.0000	49.0000	49.0000	49.0000	+5.832%	5	108	+66.020%
2026-01-16	46.3000	46.3000	46.3000	46.3000	+3.649%	1	103	+75.702%
2026-01-14	44.6700	44.6700	44.6700	44.6700	-9.812%	5	103	+82.113%
2026-01-12	50.6000	50.6000	49.1000	49.5300	-0.542%	9	103	+64.244%
2026-01-09	49.8000	49.8000	49.8000	49.8000	-2.257%	1	98	+63.353%
2026-01-02	51.7900	51.7900	50.9500	50.9500	-0.508%	8	98	+59.666%
2025-12-31	51.2100	51.2100	51.2100	51.2100	+0.313%	1	93	+58.856%
2025-12-29	51.0500	51.0500	51.0500	51.0500	-1.104%	1	93	+59.354%
2025-12-26	51.6200	51.6200	51.6200	51.6200	+2.543%	1	92	+57.594%
2025-12-23	50.3400	50.3400	50.3400	50.3400	-1.294%	2	92	+61.601%
2025-12-15	51.0000	51.0000	51.0000	51.0000	+7.278%	5	92	+59.510%
2025-12-12	47.4000	47.5400	47.4000	47.5400	+4.691%	20	88	+71.119%
2025-12-09	45.4500	45.4500	45.4100	45.4100	-15.673%	5	77	+79.146%
2025-12-01	55.3900	55.4100	53.8500	53.8500	+14.990%	3	77	+51.068%
2025-11-28	46.8300	46.8300	46.8300	46.8300	-7.797%	1	77	+73.713%
2025-11-21	50.7900	50.7900	50.7900	50.7900	+23.038%	1	76	+60.169%
2025-11-14	41.2600	41.2800	41.2600	41.2800	+13.813%	2	75	+97.069%
2025-11-07	36.2600	36.2700	36.2600	36.2700	+33.739%	2	75	+124.290%
2025-10-31	26.3000	27.1200	26.3000	27.1200	-8.840%	3	74	+199.963%
2025-10-30	29.7500	29.7500	29.7500	29.7500	+46.552%	1	72	+173.445%
2025-09-12	20.3000	20.3000	20.3000	20.3000	+8.209%	1	72	+300.739%
2025-07-29	18.7500	18.7600	18.7500	18.7600	-7.586%	2	72	+333.635%
2025-07-11	20.1800	20.3000	20.1800	20.3000	-11.160%	62	72	+300.739%
2025-06-30	22.8000	22.8500	22.8000	22.8500	-2.683%	2	20	+256.018%
2025-06-27	23.4500	23.4800	23.4500	23.4800	-13.037%	2	19	+246.465%
2025-06-18	26.9000	27.0000	26.9000	27.0000	-7.376%	2	20	+201.296%
2025-05-29	29.1500	29.1500	29.1500	29.1500	-1.620%	3	20	+179.074%
2025-05-28	29.6300	29.6300	29.6300	29.6300	+4.515%	1	20	+174.553%
2025-05-22	28.4000	28.4000	28.3500	28.3500	-5.814%	2	20	+186.949%
2025-05-19	30.3000	30.3000	30.1000	30.1000	-23.990%	4	20	+170.266%
2025-05-05	39.6000	39.6000	39.6000	39.6000	-16.894%	9	21	+105.429%
2025-04-04	47.6500	47.6500	47.6500	47.6500	+16.220%	2	12	+70.724%
2025-03-24	41.0000	41.0000	41.0000	41.0000	-9.292%	5	12	+98.415%
2025-03-17	45.2000	45.2000	45.2000	45.2000	-7.943%	18	16	+79.978%
2025-03-13	50.0000	50.0000	48.7000	49.1000	+11.566%	35	58	+65.682%
2025-03-06	44.0100	44.0100	44.0100	44.0100	-1.101%	1	59	+84.844%
2025-03-05	44.6600	44.6600	44.5000	44.5000	-4.260%	31	59	+82.809%
2025-03-04	48.2700	48.2700	46.4800	46.4800	-1.106%	2	28	+75.022%
2025-03-03	47.0000	47.0000	47.0000	47.0000	+7.551%	20	26	+73.085%
2025-02-25	44.7100	44.7100	43.7000	43.7000	0.000%	6	6	+86.156%