Dark

MSTR20270617P170
MSTR Jun 17 2027 170.00 Put (MSTR270617P00170000)
option OPRA

EOD

Jul 1, 2026

88.38-6.446%(-6.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	88.3800	88.3800	88.3800	88.3800	-6.446%	1	330	0.000%
2026-06-26	95.7000	95.7000	93.0100	94.4700	+1.005%	8	330	-6.446%
2026-06-25	93.5300	93.5300	93.5300	93.5300	+7.729%	1	328	-5.506%
2026-06-24	84.1000	87.0500	84.1000	86.8200	+8.906%	17	327	+1.797%
2026-06-23	79.1800	79.7200	78.7100	79.7200	+23.310%	7	321	+10.863%
2026-06-15	64.6500	64.6500	64.6500	64.6500	-6.440%	2	326	+36.705%
2026-06-12	72.3000	72.3000	69.1000	69.1000	-4.690%	2	326	+27.902%
2026-06-10	72.5000	72.5000	72.5000	72.5000	-3.333%	1	325	+21.903%
2026-06-09	75.0000	75.0000	75.0000	75.0000	+43.403%	3	324	+17.840%
2026-05-29	52.2900	52.3000	52.2900	52.3000	-4.649%	2	324	+68.987%
2026-05-28	56.3500	56.3500	54.8500	54.8500	+3.686%	3	323	+61.130%
2026-05-27	52.9000	52.9000	52.9000	52.9000	+4.960%	1	322	+67.070%
2026-05-26	50.1000	50.4000	50.1000	50.4000	+3.173%	35	321	+75.357%
2026-05-21	50.3000	50.3000	48.8500	48.8500	-0.509%	40	321	+80.921%
2026-05-20	49.4000	49.4000	49.1000	49.1000	-0.648%	29	321	+80.000%
2026-05-18	49.1000	49.4200	49.1000	49.4200	+3.476%	2	305	+78.834%
2026-05-15	47.3900	47.7600	47.3900	47.7600	+6.917%	4	305	+85.050%
2026-05-12	44.6700	44.6700	44.6700	44.6700	+2.103%	1	305	+97.851%
2026-05-08	43.7500	43.7500	43.7500	43.7500	-2.626%	2	305	+102.011%
2026-05-07	45.0100	45.0100	44.9300	44.9300	+1.194%	2	305	+96.706%
2026-05-05	44.5500	44.6000	44.4000	44.4000	-6.723%	32	304	+99.054%
2026-05-01	47.5500	47.6000	47.5000	47.6000	-6.391%	3	299	+85.672%
2026-04-30	50.6500	51.5000	50.6500	50.8500	+7.414%	11	299	+73.805%
2026-04-23	47.2500	47.3400	47.2500	47.3400	-0.962%	2	307	+86.692%
2026-04-22	47.8000	47.8000	47.8000	47.8000	-8.077%	6	307	+84.895%
2026-04-17	51.6200	52.4500	51.6200	52.0000	-13.736%	3	313	+69.962%
2026-04-14	60.7300	60.7300	60.2800	60.2800	-8.556%	8	313	+46.616%
2026-04-08	65.4900	65.9200	65.4900	65.9200	-7.024%	2	321	+34.072%
2026-04-01	70.9000	70.9000	70.9000	70.9000	-1.528%	1	321	+24.654%
2026-03-31	72.0000	72.0000	72.0000	72.0000	+4.727%	1	322	+22.750%
2026-03-06	68.8200	68.8200	68.7500	68.7500	-0.865%	2	323	+28.553%
2026-03-03	68.5100	69.6000	68.5100	69.3500	-0.787%	54	323	+27.441%
2026-02-26	69.2000	69.9000	69.2000	69.9000	+1.599%	5	302	+26.438%
2026-02-25	68.8100	68.8300	68.8000	68.8000	-9.652%	6	302	+28.459%
2026-02-24	75.2000	76.1500	75.2000	76.1500	+3.437%	6	302	+16.060%
2026-02-17	73.6200	73.6200	73.6200	73.6200	-4.761%	1	299	+20.049%
2026-02-12	77.3000	77.3000	77.3000	77.3000	+10.334%	1	299	+14.334%
2026-02-09	70.0600	70.0600	70.0600	70.0600	-7.316%	1	298	+26.149%
2026-02-04	75.3200	75.5900	75.3200	75.5900	+12.052%	6	298	+16.920%
2026-02-03	67.4600	67.4600	67.4600	67.4600	+15.021%	1	292	+31.011%
2026-01-27	58.4500	58.6500	58.4500	58.6500	+2.356%	18	292	+50.691%
2026-01-22	57.3000	57.3000	57.3000	57.3000	-0.087%	2	274	+54.241%
2026-01-20	58.2000	58.2000	57.3500	57.3500	+4.463%	7	274	+54.106%
2026-01-16	54.9000	54.9000	54.9000	54.9000	+1.610%	2	268	+60.984%
2026-01-14	52.4700	54.0300	52.4700	54.0300	-2.981%	6	268	+63.576%
2026-01-13	55.6900	55.6900	55.6900	55.6900	-5.370%	2	272	+58.700%
2026-01-12	58.9500	58.9500	58.8500	58.8500	+3.554%	20	272	+50.178%
2026-01-08	56.8300	56.8300	56.8300	56.8300	-5.957%	1	262	+55.516%
2025-12-29	60.4300	60.4300	60.4300	60.4300	-1.516%	1	262	+46.252%
2025-12-18	61.6100	61.6100	61.3600	61.3600	+2.592%	20	262	+44.035%
2025-12-17	59.8100	59.8100	59.8100	59.8100	+9.083%	1	252	+47.768%
2025-12-10	54.8300	54.8300	54.8300	54.8300	+3.805%	1	252	+61.189%
2025-12-09	52.8200	52.8200	52.8200	52.8200	-6.497%	1	252	+67.323%
2025-12-03	56.4900	56.4900	56.4900	56.4900	-11.305%	1	252	+56.452%
2025-12-01	59.9600	64.9400	59.9600	63.6900	+8.114%	13	251	+38.766%
2025-11-26	58.9100	58.9100	58.9100	58.9100	-1.800%	1	242	+50.025%
2025-11-25	59.9900	59.9900	59.9900	59.9900	+2.547%	1	242	+47.325%
2025-11-21	59.4200	60.1000	58.1600	58.5000	+0.240%	17	241	+51.077%
2025-11-20	56.1500	58.3600	56.1200	58.3600	+5.134%	202	236	+51.439%
2025-11-19	52.7600	55.5100	52.7600	55.5100	+12.368%	8	39	+59.215%
2025-11-18	49.4000	49.4000	49.4000	49.4000	-1.220%	1	34	+78.907%
2025-11-14	50.0100	50.0100	50.0100	50.0100	+17.532%	6	33	+76.725%
2025-11-12	42.5500	42.5500	42.5500	42.5500	+9.243%	9	29	+107.709%
2025-11-06	38.9500	38.9500	38.9500	38.9500	+8.074%	1	20	+126.906%
2025-11-04	35.2900	36.0400	35.2900	36.0400	+8.326%	2	20	+145.228%
2025-11-03	33.2400	33.2700	33.2400	33.2700	+5.152%	3	18	+165.645%
2025-10-29	30.9000	31.6400	30.9000	31.6400	+15.264%	2	18	+179.330%
2025-09-25	26.4500	27.4500	26.4500	27.4500	+14.854%	2	16	+221.967%
2025-09-24	23.9800	23.9800	23.9000	23.9000	-7.508%	2	16	+269.791%
2025-08-20	25.8400	25.8400	25.8400	25.8400	+17.722%	1	16	+242.028%
2025-08-13	21.9500	21.9500	21.9500	21.9500	+5.783%	1	16	+302.642%
2025-07-30	20.7500	20.7500	20.7500	20.7500	-4.201%	1	16	+325.928%
2025-07-29	21.9800	21.9800	21.6600	21.6600	-12.661%	2	16	+308.033%
2025-07-10	24.8000	24.8000	24.8000	24.8000	-3.502%	1	16	+256.371%
2025-07-09	25.7000	25.7000	25.7000	25.7000	-15.013%	1	17	+243.891%
2025-06-23	30.2400	30.2400	30.2400	30.2400	-5.941%	1	18	+192.262%
2025-06-12	32.1500	32.1500	32.1500	32.1500	-3.540%	1	18	+174.899%
2025-05-29	34.6100	34.6300	33.3300	33.3300	-19.687%	16	17	+165.167%
2025-05-08	41.5000	41.5000	41.5000	41.5000	-30.833%	1	16	+112.964%
2025-04-08	60.0000	60.0000	60.0000	60.0000	+4.969%	1	17	+47.300%
2025-04-07	57.4000	57.7400	57.1200	57.1600	+14.434%	9	17	+54.619%
2025-03-28	48.2900	49.9500	48.2900	49.9500	+10.022%	8	17	+76.937%
2025-03-25	45.5000	45.5000	45.4000	45.4000	-2.888%	11	18	+94.670%
2025-03-24	47.0000	47.0000	46.7500	46.7500	-6.965%	11	23	+89.048%
2025-03-21	50.2500	50.2500	50.2500	50.2500	-11.062%	2	12	+75.881%
2025-03-13	56.5200	56.5200	56.5000	56.5000	-7.725%	2	12	+56.425%
2025-03-11	61.2300	61.2300	61.2300	61.2300	-4.922%	2	12	+44.341%
2025-03-10	64.4000	64.4000	64.4000	64.4000	+13.861%	1	10	+37.236%
2025-03-04	56.5600	56.5600	56.5600	56.5600	+1.727%	1	9	+56.259%
2025-02-28	55.6000	55.6000	55.6000	55.6000	+4.217%	2	8	+58.957%
2025-02-27	53.3500	53.3500	53.3500	53.3500	+0.075%	1	8	+65.661%
2025-02-26	53.4500	53.4500	53.3100	53.3100	+28.303%	2	7	+65.785%
2025-02-19	41.5600	41.5800	41.5500	41.5500	+4.528%	3	6	+112.708%
2025-02-13	39.7500	39.7500	39.7500	39.7500	-4.401%	1	3	+122.340%
2025-02-04	42.0000	42.0000	41.5800	41.5800	-1.000%	2	3	+112.554%
2025-02-03	42.0000	42.0000	42.0000	42.0000	0.000%	1	1	+110.429%