Dark

MSTR20270617P175
MSTR Jun 17 2027 175.00 Put (MSTR270617P00175000)
option OPRA

EOD

Jul 1, 2026

94.09-2.790%(-2.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	94.0900	94.0900	94.0900	94.0900	-2.790%	1	585	0.000%
2026-06-30	96.7900	96.7900	96.7900	96.7900	-3.548%	1	585	-2.790%
2026-06-29	100.3500	100.3500	100.3500	100.3500	+1.847%	1	586	-6.238%
2026-06-26	99.0000	99.0000	98.5300	98.5300	+4.165%	7	586	-4.506%
2026-06-25	94.5900	94.5900	94.5900	94.5900	+4.105%	1	588	-0.529%
2026-06-24	90.8600	90.8600	90.8600	90.8600	+24.466%	2	589	+3.555%
2026-06-04	73.0000	73.0000	73.0000	73.0000	+6.725%	15	588	+28.890%
2026-06-03	68.1100	68.4000	68.1100	68.4000	-0.350%	2	601	+37.558%
2026-06-02	68.6400	68.6400	68.6400	68.6400	+13.230%	1	601	+37.078%
2026-06-01	60.6200	60.6200	60.6200	60.6200	+0.781%	1	602	+55.213%
2026-05-28	60.1500	60.1500	60.1500	60.1500	+7.315%	15	601	+56.426%
2026-05-27	55.9500	56.0500	55.9500	56.0500	+5.855%	25	586	+67.868%
2026-05-26	53.0500	53.0500	52.9500	52.9500	-2.665%	14	561	+77.696%
2026-05-22	54.4000	54.4000	54.4000	54.4000	+4.255%	1	548	+72.960%
2026-05-21	53.6800	53.6800	51.8500	52.1800	-1.380%	325	547	+80.318%
2026-05-20	52.9100	52.9100	52.9100	52.9100	-0.076%	1	547	+77.830%
2026-05-19	52.9500	52.9500	52.9500	52.9500	-1.525%	1	269	+77.696%
2026-05-18	52.8900	53.7700	52.8900	53.7700	+9.444%	6	269	+74.986%
2026-05-15	50.1000	50.3500	49.1300	49.1300	+6.735%	42	269	+91.512%
2026-05-14	47.4900	47.4900	46.0300	46.0300	+4.164%	38	275	+104.410%
2026-05-11	44.1900	44.1900	44.1900	44.1900	-5.172%	200	254	+112.921%
2026-05-08	46.6000	46.6000	46.6000	46.6000	-5.188%	1	118	+101.910%
2026-05-04	49.1500	49.1500	49.1500	49.1500	-1.226%	10	118	+91.434%
2026-05-01	50.4000	50.4000	49.7600	49.7600	-7.595%	11	107	+89.088%
2026-04-30	54.3000	54.3000	53.8500	53.8500	-3.839%	4	107	+74.726%
2026-04-29	56.0500	56.3500	56.0000	56.0000	+5.940%	38	103	+68.018%
2026-04-24	52.8600	52.8600	52.8600	52.8600	+3.647%	2	102	+77.998%
2026-04-23	50.0000	51.0000	50.0000	51.0000	-20.125%	2	100	+84.490%
2026-04-15	63.8500	63.8500	63.8500	63.8500	-7.651%	1	97	+47.361%
2026-04-08	69.1400	69.1400	69.1400	69.1400	-6.945%	2	98	+36.086%
2026-04-01	74.2000	74.3000	74.2000	74.3000	+9.993%	2	98	+26.635%
2026-03-20	67.5500	67.5500	67.5500	67.5500	-7.567%	1	99	+39.289%
2026-03-03	72.2800	73.4200	72.2800	73.0800	-5.557%	18	99	+28.749%
2026-02-19	77.3800	77.3800	77.3800	77.3800	+0.768%	1	103	+21.595%
2026-02-06	81.6500	81.6500	76.7900	76.7900	+9.077%	8	102	+22.529%
2026-02-03	70.0000	70.4000	70.0000	70.4000	+2.624%	8	102	+33.651%
2026-01-29	68.6000	68.6000	68.6000	68.6000	+14.143%	1	110	+37.157%
2026-01-28	60.1000	60.1000	60.1000	60.1000	+0.133%	12	110	+56.556%
2026-01-26	60.0200	60.0200	60.0200	60.0200	-0.957%	2	98	+56.764%
2026-01-22	60.5500	60.6000	60.4500	60.6000	-1.463%	31	100	+55.264%
2026-01-20	61.4500	61.5000	61.4500	61.5000	+6.218%	7	78	+52.992%
2026-01-16	57.9000	57.9000	57.9000	57.9000	-3.948%	1	74	+62.504%
2026-01-07	60.3000	60.3000	60.2800	60.2800	-6.615%	2	74	+56.088%
2025-12-31	64.5500	64.5500	64.5500	64.5500	+2.656%	2	74	+45.763%
2025-12-26	62.8800	62.8800	62.8800	62.8800	+3.557%	2	74	+49.634%
2025-12-11	60.7200	60.7200	60.7200	60.7200	+2.050%	5	72	+54.957%
2025-12-08	59.5000	59.5000	59.5000	59.5000	-1.848%	1	72	+58.134%
2025-12-05	60.6200	60.6200	60.6200	60.6200	-10.787%	1	71	+55.213%
2025-12-01	66.2000	67.9500	66.2000	67.9500	+17.236%	2	70	+38.469%
2025-11-28	57.9600	57.9600	57.9600	57.9600	-6.591%	2	69	+62.336%
2025-11-26	62.0500	62.0500	62.0500	62.0500	-1.336%	1	67	+51.636%
2025-11-25	61.6000	62.8900	61.6000	62.8900	+1.649%	3	67	+49.610%
2025-11-24	61.8700	61.8700	61.8700	61.8700	+1.045%	1	68	+52.077%
2025-11-21	61.2300	61.2300	61.2300	61.2300	-0.326%	1	68	+53.667%
2025-11-20	60.3700	61.4300	60.3700	61.4300	+7.339%	10	67	+53.166%
2025-11-19	56.9200	57.2300	56.9200	57.2300	+7.152%	20	66	+64.407%
2025-11-17	53.2000	54.6900	53.2000	53.4100	+4.725%	6	51	+76.166%
2025-11-14	50.5000	51.0000	50.5000	51.0000	+25.895%	14	48	+84.490%
2025-11-10	40.5100	40.5100	40.5100	40.5100	+10.231%	1	48	+132.264%
2025-11-04	36.7500	36.7500	36.7500	36.7500	+0.685%	1	48	+156.027%
2025-10-30	35.5000	36.5000	35.5000	36.5000	+11.450%	3	47	+157.781%
2025-10-22	32.7500	32.7500	32.7500	32.7500	+6.504%	3	44	+187.298%
2025-10-21	30.7500	30.7500	30.7500	30.7500	+20.588%	1	44	+205.984%
2025-10-07	25.5000	25.5000	25.5000	25.5000	+8.511%	1	42	+268.980%
2025-10-03	23.5000	23.5000	23.5000	23.5000	-4.199%	1	42	+300.383%
2025-09-24	24.5300	24.5300	24.5300	24.5300	-7.851%	1	41	+283.571%
2025-09-10	26.7100	26.7100	26.6200	26.6200	+5.887%	4	41	+253.456%
2025-07-18	25.1400	25.1400	25.1400	25.1400	-8.615%	1	41	+274.264%
2025-06-30	27.5100	27.5100	27.5100	27.5100	-5.236%	30	41	+242.021%
2025-06-27	27.9800	29.0300	27.9800	29.0300	-11.548%	2	39	+224.113%
2025-06-16	33.0800	33.0800	32.5500	32.8200	-2.611%	5	40	+186.685%
2025-06-12	33.7000	33.7000	33.7000	33.7000	-6.389%	1	40	+179.199%
2025-05-29	36.4700	36.4700	36.0000	36.0000	-7.834%	6	40	+161.361%
2025-05-16	39.0600	39.0600	39.0600	39.0600	-8.717%	2	37	+140.886%
2025-05-13	42.7900	42.7900	42.7900	42.7900	-23.040%	1	37	+119.888%
2025-04-17	55.6000	55.6000	55.6000	55.6000	-9.960%	3	39	+69.227%
2025-04-07	61.7500	61.7500	61.7500	61.7500	+15.421%	4	39	+52.372%
2025-04-03	53.5000	53.5000	53.5000	53.5000	+7.711%	1	39	+75.869%
2025-04-02	49.6700	49.6700	49.6700	49.6700	-5.946%	1	39	+89.430%
2025-03-31	55.0100	55.0100	52.8100	52.8100	-0.302%	3	39	+78.167%
2025-03-28	51.0500	52.9700	50.8900	52.9700	+10.978%	6	36	+77.629%
2025-03-25	47.7300	47.7300	47.7300	47.7300	-3.556%	1	34	+97.130%
2025-03-24	49.4900	49.4900	49.4900	49.4900	-26.573%	4	34	+90.119%
2025-03-10	64.0000	67.4000	64.0000	67.4000	+23.602%	2	34	+39.599%
2025-03-05	55.8000	55.8000	54.5300	54.5300	-15.221%	26	34	+72.547%
2025-03-04	64.3400	64.3400	64.2700	64.3200	+9.949%	20	65	+46.284%
2025-02-28	59.0000	59.0000	58.5000	58.5000	-2.305%	28	65	+60.838%
2025-02-27	55.3700	59.8800	55.3700	59.8800	+6.738%	46	51	+57.131%
2025-02-25	53.2000	56.1000	53.2000	56.1000	+14.490%	29	27	+67.718%
2025-02-24	49.0000	49.0000	49.0000	49.0000	+20.541%	1	2	+92.020%
2025-02-14	40.6500	40.6500	40.6500	40.6500	0.000%	2	0	+131.464%