Dark

MSTR20270617P180
MSTR Jun 17 2027 180.00 Put (MSTR270617P00180000)
option OPRA

Inactive

Jul 27, 2026

90.67+0.365%(+0.33)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	91.1000	91.1000	90.6700	90.6700	+0.365%	30	270	0.000%
2026-07-22	90.3400	90.3400	90.3400	90.3400	-3.668%	10	240	+0.365%
2026-07-10	93.7800	93.7800	93.7800	93.7800	-10.455%	5	230	-3.316%
2026-06-29	104.7300	104.7300	104.7300	104.7300	+1.179%	1	235	-13.425%
2026-06-26	103.5100	103.5100	103.5100	103.5100	+3.303%	3	235	-12.405%
2026-06-25	100.2000	100.2000	100.2000	100.2000	+6.505%	1	232	-9.511%
2026-06-24	92.0000	94.0800	92.0000	94.0800	+7.250%	3	233	-3.625%
2026-06-23	87.7200	87.7200	87.7200	87.7200	+3.712%	1	232	+3.363%
2026-06-22	84.5800	84.5800	84.5800	84.5800	+10.779%	1	231	+7.200%
2026-06-17	76.2800	76.3500	76.2800	76.3500	-0.300%	3	233	+18.756%
2026-06-12	76.5000	76.6400	76.5000	76.5800	-8.287%	3	233	+18.399%
2026-06-05	83.5000	83.5000	83.5000	83.5000	+8.965%	1	232	+8.587%
2026-06-03	76.6300	76.6300	76.6300	76.6300	+20.147%	4	233	+18.322%
2026-05-28	63.7800	63.7800	63.7800	63.7800	+7.573%	1	237	+42.161%
2026-05-27	59.3000	59.3000	59.2900	59.2900	+4.292%	22	236	+52.926%
2026-05-22	56.8500	56.8500	56.8500	56.8500	+3.270%	2	220	+59.490%
2026-05-21	55.7000	55.7000	55.0500	55.0500	-0.721%	3	218	+64.705%
2026-05-20	55.6500	55.6500	55.4500	55.4500	+5.760%	4	218	+63.517%
2026-05-15	52.4300	52.4300	52.4300	52.4300	+6.026%	1	215	+72.935%
2026-05-14	49.8000	49.8000	49.4500	49.4500	+0.304%	2	214	+83.357%
2026-05-11	49.3000	49.3000	49.3000	49.3000	-4.365%	1	213	+83.915%
2026-05-07	50.6500	52.0700	50.6500	51.5500	+1.616%	4	213	+75.887%
2026-05-06	50.7300	50.7300	50.7300	50.7300	+0.655%	2	213	+78.731%
2026-05-05	50.4000	50.4000	50.4000	50.4000	-2.269%	2	215	+79.901%
2026-05-04	51.5700	51.5700	51.5700	51.5700	-2.293%	4	213	+75.819%
2026-05-01	52.7800	52.7800	52.7800	52.7800	-8.606%	10	219	+71.789%
2026-04-30	57.1000	57.7500	57.1000	57.7500	-2.449%	11	219	+57.004%
2026-04-29	59.1000	59.2000	59.1000	59.2000	+4.779%	6	220	+53.159%
2026-04-27	56.5000	56.5000	56.5000	56.5000	+5.706%	2	220	+60.478%
2026-04-23	53.4500	53.4500	53.4500	53.4500	-1.165%	1	219	+69.635%
2026-04-22	54.3300	54.3300	54.0800	54.0800	-5.123%	7	219	+67.659%
2026-04-21	57.6800	57.6800	56.6000	57.0000	-2.028%	6	219	+59.070%
2026-04-20	58.1800	58.1800	58.1800	58.1800	+1.077%	1	219	+55.844%
2026-04-17	60.4300	60.4300	56.5600	57.5600	-11.650%	12	219	+57.523%
2026-04-16	65.1500	65.1500	65.1500	65.1500	-0.077%	1	225	+39.171%
2026-04-15	68.1300	68.1300	65.2000	65.2000	-8.939%	6	224	+39.064%
2026-04-13	71.6000	71.6000	71.6000	71.6000	+0.491%	1	224	+26.634%
2026-03-24	71.2500	71.2500	71.2500	71.2500	-1.697%	1	223	+27.256%
2026-03-19	72.4800	72.4800	72.4800	72.4800	+4.952%	2	224	+25.097%
2026-03-13	69.0600	69.0600	69.0600	69.0600	-8.820%	1	226	+31.292%
2026-03-03	75.7400	75.7400	75.7400	75.7400	-5.100%	72	226	+19.712%
2026-02-27	77.6000	79.8100	77.6000	79.8100	+0.847%	2	222	+13.607%
2026-02-26	79.1600	79.1600	79.1400	79.1400	+4.338%	14	220	+14.569%
2026-02-25	75.8800	75.8800	75.8500	75.8500	-5.835%	2	220	+19.539%
2026-02-23	80.5500	80.5500	80.5500	80.5500	+2.808%	1	220	+12.564%
2026-02-20	78.3500	78.3500	78.3500	78.3500	-6.782%	1	220	+15.724%
2026-02-12	83.8000	84.0500	83.8000	84.0500	+8.089%	10	219	+7.876%
2026-02-09	78.7600	78.7600	77.7600	77.7600	-3.428%	4	217	+16.602%
2026-02-06	85.4700	85.4700	80.5200	80.5200	-15.402%	5	215	+12.606%
2026-02-05	85.0500	95.1800	85.0500	95.1800	+12.466%	9	215	-4.738%
2026-02-04	79.5700	84.6300	79.5700	84.6300	+14.319%	14	216	+7.137%
2026-02-03	74.0300	74.0300	74.0300	74.0300	+16.859%	1	219	+22.477%
2026-01-28	63.3500	63.3500	63.3500	63.3500	+1.914%	12	218	+43.125%
2026-01-23	62.1600	62.1600	62.1600	62.1600	-2.571%	1	216	+45.866%
2026-01-22	63.8000	63.8000	63.8000	63.8000	+5.176%	23	215	+42.116%
2026-01-16	60.6600	60.6600	60.6600	60.6600	+1.320%	1	201	+49.472%
2026-01-14	59.2700	59.8700	57.6900	59.8700	-1.530%	4	201	+51.445%
2026-01-13	62.8000	62.8000	60.8000	60.8000	-6.447%	2	198	+49.128%
2026-01-07	62.8000	64.9900	62.8000	64.9900	-3.087%	2	199	+39.514%
2025-12-26	67.0600	67.0600	67.0600	67.0600	+1.101%	1	200	+35.207%
2025-12-17	65.0000	66.3300	65.0000	66.3300	+2.282%	3	199	+36.695%
2025-12-16	65.2800	65.2800	64.8500	64.8500	-2.554%	2	200	+39.815%
2025-12-15	66.5500	66.5500	66.5500	66.5500	+7.791%	3	200	+36.243%
2025-12-12	61.7400	61.7400	61.7400	61.7400	-1.137%	1	197	+46.858%
2025-12-11	62.4500	62.4500	62.4500	62.4500	+7.137%	6	196	+45.188%
2025-12-09	58.2900	58.2900	58.2900	58.2900	-5.984%	1	196	+55.550%
2025-12-08	62.0000	62.0000	62.0000	62.0000	-2.393%	1	196	+46.242%
2025-12-05	63.5200	63.5200	63.5200	63.5200	+0.348%	1	195	+42.742%
2025-12-02	63.7700	63.7700	63.2200	63.3000	-9.065%	18	195	+43.239%
2025-12-01	69.6100	69.6100	69.6100	69.6100	+11.092%	1	191	+30.254%
2025-11-28	61.0000	62.6600	61.0000	62.6600	-4.974%	2	192	+44.702%
2025-11-25	64.4500	65.9400	63.7700	65.9400	+4.006%	8	192	+37.504%
2025-11-24	65.2500	65.2500	63.4000	63.4000	-5.189%	11	184	+43.013%
2025-11-21	66.8700	66.8700	66.8700	66.8700	+14.308%	8	186	+35.591%
2025-11-20	58.5000	58.5000	58.5000	58.5000	-2.500%	1	186	+54.991%
2025-11-19	57.0500	60.0000	56.9000	60.0000	+13.357%	20	185	+51.117%
2025-11-14	52.9300	52.9300	52.9300	52.9300	+10.340%	3	173	+71.302%
2025-11-12	47.9700	47.9700	47.9700	47.9700	+7.196%	2	173	+89.014%
2025-11-07	44.7500	44.7500	44.7500	44.7500	+48.918%	10	171	+102.615%
2025-10-13	30.0500	30.0500	30.0500	30.0500	+9.952%	1	171	+201.730%
2025-10-08	27.3300	27.3300	27.3300	27.3300	+5.115%	2	171	+231.760%
2025-10-07	26.0000	26.0000	26.0000	26.0000	-8.547%	1	171	+248.731%
2025-09-25	28.4300	28.4300	28.4300	28.4300	+11.490%	1	171	+218.924%
2025-09-24	25.5000	25.5000	25.5000	25.5000	-0.196%	5	171	+255.569%
2025-09-22	25.5500	25.5500	25.5500	25.5500	+2.200%	5	171	+254.873%
2025-09-19	25.0000	25.0000	25.0000	25.0000	-12.034%	1	166	+262.680%
2025-08-20	28.5400	28.5400	28.0700	28.4200	+10.756%	5	166	+219.036%
2025-08-15	25.6600	25.6600	25.6600	25.6600	-2.061%	1	167	+253.352%
2025-08-01	26.2000	26.2000	26.2000	26.2000	+3.068%	1	166	+246.069%
2025-07-14	26.0000	26.0000	25.2000	25.4200	-14.698%	7	167	+256.688%
2025-07-08	29.8000	29.8000	29.8000	29.8000	-13.748%	1	170	+204.262%
2025-06-23	34.5500	34.5500	34.5500	34.5500	-9.579%	1	169	+162.431%
2025-05-29	38.3500	38.5000	37.1700	38.2100	-9.348%	66	169	+137.294%
2025-05-16	42.1500	42.1500	42.1500	42.1500	+0.357%	2	142	+115.113%
2025-05-15	42.0000	42.0000	42.0000	42.0000	-1.293%	1	142	+115.881%
2025-05-14	42.5500	42.5500	42.5500	42.5500	-6.463%	1	142	+113.090%
2025-05-12	45.7000	45.7000	45.4900	45.4900	-2.382%	2	143	+99.319%
2025-05-08	46.8100	46.8100	46.6000	46.6000	-2.917%	2	144	+94.571%
2025-05-07	48.0000	48.0000	48.0000	48.0000	+0.104%	1	145	+88.896%
2025-05-02	48.1300	48.1300	47.9500	47.9500	-1.195%	4	145	+89.093%
2025-05-01	49.5800	49.5800	48.4900	48.5300	-2.940%	5	146	+86.833%
2025-04-30	51.3900	51.3900	50.0000	50.0000	-1.244%	2	149	+81.340%
2025-04-29	50.1800	50.6300	50.1800	50.6300	-3.286%	2	148	+79.084%
2025-04-28	52.3500	52.3500	52.3500	52.3500	-10.513%	1	148	+73.200%
2025-04-21	56.8800	58.5000	56.8800	58.5000	+2.059%	3	148	+54.991%
2025-04-16	58.6000	58.6000	57.3200	57.3200	-1.206%	2	150	+58.182%
2025-04-14	58.0200	58.0200	58.0200	58.0200	-7.064%	1	151	+56.274%
2025-04-11	63.2500	63.2500	62.4300	62.4300	-2.696%	8	152	+45.235%
2025-04-10	59.7200	64.1600	59.7200	64.1600	+8.967%	2	151	+41.319%
2025-04-09	67.7600	67.7600	58.8800	58.8800	-15.584%	5	151	+53.991%
2025-04-08	60.5500	69.7500	60.5500	69.7500	+10.016%	11	153	+29.993%
2025-04-07	63.3500	63.4000	62.6200	63.4000	+5.667%	4	148	+43.013%
2025-04-04	57.2900	60.0000	57.2900	60.0000	+4.840%	6	147	+51.117%
2025-04-03	57.2300	57.2300	57.2300	57.2300	+0.970%	1	147	+58.431%
2025-03-31	56.6800	56.6800	56.6800	56.6800	+3.601%	1	147	+59.968%
2025-03-28	53.4700	54.7100	53.2300	54.7100	+7.506%	322	146	+65.728%
2025-03-27	51.3000	51.3000	50.8900	50.8900	-1.776%	2	66	+78.169%
2025-03-26	51.8800	51.8800	51.8100	51.8100	+3.579%	3	65	+75.005%
2025-03-25	49.7000	50.0200	49.5300	50.0200	-3.343%	32	63	+81.267%
2025-03-24	52.3000	53.0000	51.6000	51.7500	-7.225%	6	39	+75.208%
2025-03-20	55.7600	55.7800	55.7600	55.7800	-0.765%	2	39	+62.549%
2025-03-19	56.7000	56.7000	56.2100	56.2100	-4.729%	2	39	+61.306%
2025-03-17	59.0000	59.0000	59.0000	59.0000	-6.719%	20	38	+53.678%
2025-03-13	63.2700	63.2700	63.2500	63.2500	+0.974%	2	49	+43.352%
2025-03-12	62.7000	62.8500	62.5700	62.6400	-6.619%	4	49	+44.748%
2025-03-11	67.0800	67.0800	67.0800	67.0800	-1.353%	1	49	+35.167%
2025-03-10	68.0000	68.0000	68.0000	68.0000	+17.100%	2	50	+33.338%
2025-03-06	58.0700	58.0700	58.0700	58.0700	+3.696%	2	52	+56.139%
2025-03-05	56.0000	56.0000	56.0000	56.0000	-14.907%	20	52	+61.911%
2025-03-04	67.4400	67.4400	65.8100	65.8100	+5.804%	24	32	+37.775%
2025-02-28	63.0000	63.0000	62.2000	62.2000	+5.334%	44	28	+45.772%
2025-02-27	59.0500	59.0500	59.0500	59.0500	+4.366%	1	8	+53.548%
2025-02-26	56.5800	56.5800	56.5800	56.5800	+13.160%	1	7	+60.251%
2025-02-24	50.0000	50.0000	50.0000	50.0000	+5.263%	1	7	+81.340%
2025-02-21	45.5100	47.5000	45.5100	47.5000	+6.742%	8	6	+90.884%
2025-02-19	44.5000	44.5000	44.5000	44.5000	-1.001%	1	3	+103.753%
2025-02-11	43.7100	44.9500	43.7100	44.9500	-3.000%	3	2	+101.713%
2025-02-04	46.3400	46.3400	46.3400	46.3400	-2.442%	1	2	+95.662%
2025-01-30	47.5000	47.5000	47.5000	47.5000	-1.062%	1	1	+90.884%
2025-01-29	48.0100	48.0100	48.0100	48.0100	0.000%	1	1	+88.856%