Dark

MSTR20270617P165
MSTR Jun 17 2027 165.00 Put (MSTR270617P00165000)
option OPRA

EOD

Jun 30, 2026

88.90-3.212%(-2.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	88.9000	88.9000	88.9000	88.9000	-3.212%	1	149	0.000%
2026-06-25	89.5800	91.8500	89.0500	91.8500	+48.625%	6	148	-3.212%
2026-06-16	61.8000	61.8000	61.8000	61.8000	+0.816%	1	153	+43.851%
2026-06-15	61.3000	61.3000	61.3000	61.3000	-7.079%	1	152	+45.024%
2026-06-12	65.9700	65.9700	65.9700	65.9700	-6.690%	4	153	+34.758%
2026-06-10	70.7000	70.7000	70.7000	70.7000	+6.396%	2	157	+25.743%
2026-06-08	66.4500	66.4500	66.4500	66.4500	-8.307%	2	159	+33.785%
2026-06-05	71.5000	72.4700	71.5000	72.4700	+13.857%	17	161	+22.671%
2026-06-04	63.6500	63.6500	63.6500	63.6500	0.000%	1	146	+39.670%
2026-06-03	63.6500	63.6500	63.6500	63.6500	+19.710%	1	146	+39.670%
2026-06-01	53.1700	53.1700	53.1700	53.1700	+0.132%	1	146	+67.200%
2026-05-28	53.7000	53.7000	53.1000	53.1000	+6.841%	11	145	+67.420%
2026-05-27	49.7000	49.7000	49.7000	49.7000	+6.083%	27	134	+78.873%
2026-05-26	47.0000	47.0000	46.8500	46.8500	+0.861%	32	115	+89.755%
2026-05-21	47.2500	47.2500	46.4000	46.4500	+0.065%	15	101	+91.389%
2026-05-20	46.4200	46.4200	46.4200	46.4200	+6.103%	4	101	+91.512%
2026-05-07	43.7500	43.7500	43.7500	43.7500	+4.167%	1	98	+103.200%
2026-05-06	42.0000	42.0000	42.0000	42.0000	-5.935%	1	97	+111.667%
2026-05-01	44.6500	44.6500	44.6500	44.6500	-7.557%	12	84	+99.104%
2026-04-30	48.3000	48.3000	48.3000	48.3000	+8.539%	1	84	+84.058%
2026-04-23	44.8500	44.8500	44.5000	44.5000	-2.519%	2	83	+99.775%
2026-04-22	45.2600	45.6500	45.2500	45.6500	-5.015%	10	81	+94.743%
2026-04-21	48.0600	48.0600	48.0600	48.0600	-1.314%	1	81	+84.977%
2026-04-20	48.7600	48.7600	48.7000	48.7000	+0.206%	2	80	+82.546%
2026-04-17	48.6000	48.6000	48.6000	48.6000	-13.554%	1	79	+82.922%
2026-04-15	56.2200	56.2200	56.2200	56.2200	-0.354%	2	78	+58.129%
2026-04-14	56.4200	56.4200	56.4200	56.4200	-8.971%	2	78	+57.568%
2026-04-09	61.3500	61.9800	61.1500	61.9800	+3.698%	5	78	+43.433%
2026-03-24	59.7700	59.7700	59.7700	59.7700	+1.910%	1	75	+48.737%
2026-03-16	58.6500	58.6500	58.6500	58.6500	-2.364%	1	76	+51.577%
2026-03-04	59.6900	60.3500	59.6300	60.0700	-8.999%	9	76	+47.994%
2026-03-03	66.1500	66.2400	66.0100	66.0100	-3.381%	20	71	+34.677%
2026-02-13	68.3200	68.3200	68.3200	68.3200	-7.400%	1	62	+30.123%
2026-02-06	73.8600	73.8600	73.7800	73.7800	-5.483%	2	62	+20.493%
2026-02-05	78.0600	78.0600	78.0600	78.0600	+9.022%	1	62	+13.887%
2026-02-04	71.6000	71.6000	71.6000	71.6000	+19.294%	1	61	+24.162%
2026-01-30	60.0200	60.0200	60.0200	60.0200	-3.272%	1	62	+48.117%
2026-01-29	60.0000	62.0500	60.0000	62.0500	+11.903%	13	61	+43.272%
2026-01-27	55.4500	55.4500	55.4500	55.4500	+2.876%	1	63	+60.325%
2026-01-22	54.5000	54.5000	53.9000	53.9000	+0.429%	17	62	+64.935%
2026-01-21	54.3400	54.3500	53.6700	53.6700	-2.507%	11	60	+65.642%
2026-01-20	55.1000	55.1000	55.0500	55.0500	+7.143%	4	59	+61.490%
2026-01-16	51.3800	51.3800	51.3800	51.3800	+5.287%	1	58	+73.025%
2026-01-14	48.8000	48.8000	48.8000	48.8000	-12.120%	1	58	+82.172%
2026-01-12	55.5800	55.5800	55.5300	55.5300	+2.416%	2	59	+60.094%
2026-01-07	54.2200	54.2200	54.2200	54.2200	-3.763%	1	58	+63.962%
2026-01-06	55.4000	56.3400	55.4000	56.3400	+2.269%	11	59	+57.792%
2026-01-05	55.0900	55.0900	55.0900	55.0900	-0.199%	1	47	+61.372%
2025-12-22	54.4900	55.2000	54.4900	55.2000	-1.779%	5	47	+61.051%
2025-12-19	56.1000	56.2000	56.1000	56.2000	+1.353%	3	50	+58.185%
2025-12-18	55.4500	55.4500	55.4500	55.4500	-1.335%	1	48	+60.325%
2025-12-16	56.1900	56.4500	56.1900	56.2000	-3.403%	7	47	+58.185%
2025-12-15	56.4700	58.1800	56.4700	58.1800	+5.801%	4	46	+52.802%
2025-12-11	54.9900	54.9900	54.9900	54.9900	+6.673%	10	50	+61.666%
2025-12-09	51.5500	51.5500	51.5500	51.5500	-3.645%	10	50	+72.454%
2025-12-05	53.5000	53.5000	53.5000	53.5000	-1.618%	5	40	+66.168%
2025-12-02	54.3800	54.3800	54.3800	54.3800	-6.564%	10	35	+63.479%
2025-12-01	60.2200	60.2200	58.2000	58.2000	+8.360%	11	33	+52.749%
2025-11-24	53.7100	53.7100	53.7100	53.7100	+0.037%	10	34	+65.519%
2025-11-21	53.7400	53.7400	53.6900	53.6900	+1.937%	2	34	+65.580%
2025-11-19	52.6600	52.6700	52.6600	52.6700	+18.894%	2	33	+68.787%
2025-11-18	45.7500	45.7500	44.3000	44.3000	-8.735%	6	34	+100.677%
2025-11-17	47.7800	48.5400	47.7800	48.5400	+47.988%	2	33	+83.148%
2025-11-04	32.9300	32.9300	32.8000	32.8000	+50.114%	4	33	+171.037%
2025-09-23	21.8500	21.8500	21.8500	21.8500	-14.448%	7	31	+306.865%
2025-09-04	25.5400	25.5400	25.5400	25.5400	+21.677%	1	30	+248.081%
2025-08-11	21.0800	21.0800	20.9900	20.9900	+0.575%	2	30	+323.535%
2025-07-29	21.0300	21.0300	20.8700	20.8700	-7.079%	10	30	+325.970%
2025-07-18	22.4600	22.4600	22.4600	22.4600	-9.069%	1	28	+295.815%
2025-07-09	24.7000	24.7000	24.7000	24.7000	-1.279%	1	28	+259.919%
2025-06-27	25.0000	25.3000	25.0000	25.0200	-16.321%	38	27	+255.316%
2025-06-09	29.9000	29.9000	29.9000	29.9000	-11.460%	10	46	+197.324%
2025-05-27	33.7700	33.7700	33.7700	33.7700	-0.910%	15	46	+163.251%
2025-05-23	34.0800	34.0800	34.0800	34.0800	+9.582%	4	31	+160.857%
2025-05-21	30.9500	31.4500	30.9500	31.1000	-0.955%	20	31	+185.852%
2025-05-20	31.4000	31.4000	31.4000	31.4000	-8.800%	1	17	+183.121%
2025-05-19	34.4300	34.4300	34.4300	34.4300	-32.264%	1	16	+158.205%
2025-04-04	52.1000	52.1000	50.8300	50.8300	+1.660%	6	15	+74.897%
2025-04-03	50.0000	50.0000	50.0000	50.0000	-14.574%	2	15	+77.800%
2025-03-11	58.5300	58.5300	58.5300	58.5300	-2.564%	3	13	+51.888%
2025-03-10	60.0700	60.0700	60.0700	60.0700	+22.667%	3	13	+47.994%
2025-03-06	48.9000	48.9700	48.9000	48.9700	-12.460%	2	12	+81.540%
2025-03-04	55.9400	55.9400	55.9400	55.9400	+31.624%	2	12	+58.920%
2025-01-29	40.0000	42.5000	40.0000	42.5000	0.000%	12	10	+109.176%