Dark

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

EOD

Jun 29, 2026

104.73+1.179%(+1.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	104.7300	104.7300	104.7300	104.7300	+1.179%	1	235	0.000%
2026-06-26	103.5100	103.5100	103.5100	103.5100	+3.303%	3	235	+1.179%
2026-06-25	100.2000	100.2000	100.2000	100.2000	+6.505%	1	232	+4.521%
2026-06-24	92.0000	94.0800	92.0000	94.0800	+7.250%	3	233	+11.320%
2026-06-23	87.7200	87.7200	87.7200	87.7200	+3.712%	1	232	+19.391%
2026-06-22	84.5800	84.5800	84.5800	84.5800	+10.779%	1	231	+23.824%
2026-06-17	76.2800	76.3500	76.2800	76.3500	-0.300%	3	233	+37.171%
2026-06-12	76.5000	76.6400	76.5000	76.5800	-8.287%	3	233	+36.759%
2026-06-05	83.5000	83.5000	83.5000	83.5000	+8.965%	1	232	+25.425%
2026-06-03	76.6300	76.6300	76.6300	76.6300	+20.147%	4	233	+36.670%
2026-05-28	63.7800	63.7800	63.7800	63.7800	+7.573%	1	237	+64.205%
2026-05-27	59.3000	59.3000	59.2900	59.2900	+4.292%	22	236	+76.640%
2026-05-22	56.8500	56.8500	56.8500	56.8500	+3.270%	2	220	+84.222%
2026-05-21	55.7000	55.7000	55.0500	55.0500	-0.721%	3	218	+90.245%
2026-05-20	55.6500	55.6500	55.4500	55.4500	+5.760%	4	218	+88.873%
2026-05-15	52.4300	52.4300	52.4300	52.4300	+6.026%	1	215	+99.752%
2026-05-14	49.8000	49.8000	49.4500	49.4500	+0.304%	2	214	+111.790%
2026-05-11	49.3000	49.3000	49.3000	49.3000	-4.365%	1	213	+112.434%
2026-05-07	50.6500	52.0700	50.6500	51.5500	+1.616%	4	213	+103.162%
2026-05-06	50.7300	50.7300	50.7300	50.7300	+0.655%	2	213	+106.446%
2026-05-05	50.4000	50.4000	50.4000	50.4000	-2.269%	2	215	+107.798%
2026-05-04	51.5700	51.5700	51.5700	51.5700	-2.293%	4	213	+103.083%
2026-05-01	52.7800	52.7800	52.7800	52.7800	-8.606%	10	219	+98.427%
2026-04-30	57.1000	57.7500	57.1000	57.7500	-2.449%	11	219	+81.351%
2026-04-29	59.1000	59.2000	59.1000	59.2000	+4.779%	6	220	+76.909%
2026-04-27	56.5000	56.5000	56.5000	56.5000	+5.706%	2	220	+85.363%
2026-04-23	53.4500	53.4500	53.4500	53.4500	-1.165%	1	219	+95.940%
2026-04-22	54.3300	54.3300	54.0800	54.0800	-5.123%	7	219	+93.658%
2026-04-21	57.6800	57.6800	56.6000	57.0000	-2.028%	6	219	+83.737%
2026-04-20	58.1800	58.1800	58.1800	58.1800	+1.077%	1	219	+80.010%
2026-04-17	60.4300	60.4300	56.5600	57.5600	-11.650%	12	219	+81.949%
2026-04-16	65.1500	65.1500	65.1500	65.1500	-0.077%	1	225	+60.752%
2026-04-15	68.1300	68.1300	65.2000	65.2000	-8.939%	6	224	+60.629%
2026-04-13	71.6000	71.6000	71.6000	71.6000	+0.491%	1	224	+46.271%
2026-03-24	71.2500	71.2500	71.2500	71.2500	-1.697%	1	223	+46.989%
2026-03-19	72.4800	72.4800	72.4800	72.4800	+4.952%	2	224	+44.495%
2026-03-13	69.0600	69.0600	69.0600	69.0600	-8.820%	1	226	+51.651%
2026-03-03	75.7400	75.7400	75.7400	75.7400	-5.100%	72	226	+38.276%
2026-02-27	77.6000	79.8100	77.6000	79.8100	+0.847%	2	222	+31.224%
2026-02-26	79.1600	79.1600	79.1400	79.1400	+4.338%	14	220	+32.335%
2026-02-25	75.8800	75.8800	75.8500	75.8500	-5.835%	2	220	+38.075%
2026-02-23	80.5500	80.5500	80.5500	80.5500	+2.808%	1	220	+30.019%
2026-02-20	78.3500	78.3500	78.3500	78.3500	-6.782%	1	220	+33.669%
2026-02-12	83.8000	84.0500	83.8000	84.0500	+8.089%	10	219	+24.604%
2026-02-09	78.7600	78.7600	77.7600	77.7600	-3.428%	4	217	+34.684%
2026-02-06	85.4700	85.4700	80.5200	80.5200	-15.402%	5	215	+30.067%
2026-02-05	85.0500	95.1800	85.0500	95.1800	+12.466%	9	215	+10.034%
2026-02-04	79.5700	84.6300	79.5700	84.6300	+14.319%	14	216	+23.750%
2026-02-03	74.0300	74.0300	74.0300	74.0300	+16.859%	1	219	+41.470%
2026-01-28	63.3500	63.3500	63.3500	63.3500	+1.914%	12	218	+65.320%
2026-01-23	62.1600	62.1600	62.1600	62.1600	-2.571%	1	216	+68.485%
2026-01-22	63.8000	63.8000	63.8000	63.8000	+5.176%	23	215	+64.154%
2026-01-16	60.6600	60.6600	60.6600	60.6600	+1.320%	1	201	+72.651%
2026-01-14	59.2700	59.8700	57.6900	59.8700	-1.530%	4	201	+74.929%
2026-01-13	62.8000	62.8000	60.8000	60.8000	-6.447%	2	198	+72.253%
2026-01-07	62.8000	64.9900	62.8000	64.9900	-3.087%	2	199	+61.148%
2025-12-26	67.0600	67.0600	67.0600	67.0600	+1.101%	1	200	+56.174%
2025-12-17	65.0000	66.3300	65.0000	66.3300	+2.282%	3	199	+57.892%
2025-12-16	65.2800	65.2800	64.8500	64.8500	-2.554%	2	200	+61.496%
2025-12-15	66.5500	66.5500	66.5500	66.5500	+7.791%	3	200	+57.370%
2025-12-12	61.7400	61.7400	61.7400	61.7400	-1.137%	1	197	+69.631%
2025-12-11	62.4500	62.4500	62.4500	62.4500	+7.137%	6	196	+67.702%
2025-12-09	58.2900	58.2900	58.2900	58.2900	-5.984%	1	196	+79.671%
2025-12-08	62.0000	62.0000	62.0000	62.0000	-2.393%	1	196	+68.919%
2025-12-05	63.5200	63.5200	63.5200	63.5200	+0.348%	1	195	+64.877%
2025-12-02	63.7700	63.7700	63.2200	63.3000	-9.065%	18	195	+65.450%
2025-12-01	69.6100	69.6100	69.6100	69.6100	+11.092%	1	191	+50.453%
2025-11-28	61.0000	62.6600	61.0000	62.6600	-4.974%	2	192	+67.140%
2025-11-25	64.4500	65.9400	63.7700	65.9400	+4.006%	8	192	+58.826%
2025-11-24	65.2500	65.2500	63.4000	63.4000	-5.189%	11	184	+65.189%
2025-11-21	66.8700	66.8700	66.8700	66.8700	+14.308%	8	186	+56.617%
2025-11-20	58.5000	58.5000	58.5000	58.5000	-2.500%	1	186	+79.026%
2025-11-19	57.0500	60.0000	56.9000	60.0000	+13.357%	20	185	+74.550%
2025-11-14	52.9300	52.9300	52.9300	52.9300	+10.340%	3	173	+97.865%
2025-11-12	47.9700	47.9700	47.9700	47.9700	+7.196%	2	173	+118.324%
2025-11-07	44.7500	44.7500	44.7500	44.7500	+48.918%	10	171	+134.034%
2025-10-13	30.0500	30.0500	30.0500	30.0500	+9.952%	1	171	+248.519%
2025-10-08	27.3300	27.3300	27.3300	27.3300	+5.115%	2	171	+283.205%
2025-10-07	26.0000	26.0000	26.0000	26.0000	-8.547%	1	171	+302.808%
2025-09-25	28.4300	28.4300	28.4300	28.4300	+11.490%	1	171	+268.378%
2025-09-24	25.5000	25.5000	25.5000	25.5000	-0.196%	5	171	+310.706%
2025-09-22	25.5500	25.5500	25.5500	25.5500	+2.200%	5	171	+309.902%
2025-09-19	25.0000	25.0000	25.0000	25.0000	-12.034%	1	166	+318.920%
2025-08-20	28.5400	28.5400	28.0700	28.4200	+10.756%	5	166	+268.508%
2025-08-15	25.6600	25.6600	25.6600	25.6600	-2.061%	1	167	+308.145%
2025-08-01	26.2000	26.2000	26.2000	26.2000	+3.068%	1	166	+299.733%
2025-07-14	26.0000	26.0000	25.2000	25.4200	-14.698%	7	167	+311.998%
2025-07-08	29.8000	29.8000	29.8000	29.8000	-13.748%	1	170	+251.443%
2025-06-23	34.5500	34.5500	34.5500	34.5500	-9.579%	1	169	+203.126%
2025-05-29	38.3500	38.5000	37.1700	38.2100	-9.348%	66	169	+174.091%
2025-05-16	42.1500	42.1500	42.1500	42.1500	+0.357%	2	142	+148.470%
2025-05-15	42.0000	42.0000	42.0000	42.0000	-1.293%	1	142	+149.357%
2025-05-14	42.5500	42.5500	42.5500	42.5500	-6.463%	1	142	+146.134%
2025-05-12	45.7000	45.7000	45.4900	45.4900	-2.382%	2	143	+130.226%
2025-05-08	46.8100	46.8100	46.6000	46.6000	-2.917%	2	144	+124.742%
2025-05-07	48.0000	48.0000	48.0000	48.0000	+0.104%	1	145	+118.188%
2025-05-02	48.1300	48.1300	47.9500	47.9500	-1.195%	4	145	+118.415%
2025-05-01	49.5800	49.5800	48.4900	48.5300	-2.940%	5	146	+115.805%
2025-04-30	51.3900	51.3900	50.0000	50.0000	-1.244%	2	149	+109.460%
2025-04-29	50.1800	50.6300	50.1800	50.6300	-3.286%	2	148	+106.854%
2025-04-28	52.3500	52.3500	52.3500	52.3500	-10.513%	1	148	+100.057%
2025-04-21	56.8800	58.5000	56.8800	58.5000	+2.059%	3	148	+79.026%
2025-04-16	58.6000	58.6000	57.3200	57.3200	-1.206%	2	150	+82.711%
2025-04-14	58.0200	58.0200	58.0200	58.0200	-7.064%	1	151	+80.507%
2025-04-11	63.2500	63.2500	62.4300	62.4300	-2.696%	8	152	+67.756%
2025-04-10	59.7200	64.1600	59.7200	64.1600	+8.967%	2	151	+63.233%
2025-04-09	67.7600	67.7600	58.8800	58.8800	-15.584%	5	151	+77.870%
2025-04-08	60.5500	69.7500	60.5500	69.7500	+10.016%	11	153	+50.151%
2025-04-07	63.3500	63.4000	62.6200	63.4000	+5.667%	4	148	+65.189%
2025-04-04	57.2900	60.0000	57.2900	60.0000	+4.840%	6	147	+74.550%
2025-04-03	57.2300	57.2300	57.2300	57.2300	+0.970%	1	147	+82.998%
2025-03-31	56.6800	56.6800	56.6800	56.6800	+3.601%	1	147	+84.774%
2025-03-28	53.4700	54.7100	53.2300	54.7100	+7.506%	322	146	+91.428%
2025-03-27	51.3000	51.3000	50.8900	50.8900	-1.776%	2	66	+105.797%
2025-03-26	51.8800	51.8800	51.8100	51.8100	+3.579%	3	65	+102.142%
2025-03-25	49.7000	50.0200	49.5300	50.0200	-3.343%	32	63	+109.376%
2025-03-24	52.3000	53.0000	51.6000	51.7500	-7.225%	6	39	+102.377%
2025-03-20	55.7600	55.7800	55.7600	55.7800	-0.765%	2	39	+87.755%
2025-03-19	56.7000	56.7000	56.2100	56.2100	-4.729%	2	39	+86.319%
2025-03-17	59.0000	59.0000	59.0000	59.0000	-6.719%	20	38	+77.508%
2025-03-13	63.2700	63.2700	63.2500	63.2500	+0.974%	2	49	+65.581%
2025-03-12	62.7000	62.8500	62.5700	62.6400	-6.619%	4	49	+67.193%
2025-03-11	67.0800	67.0800	67.0800	67.0800	-1.353%	1	49	+56.127%
2025-03-10	68.0000	68.0000	68.0000	68.0000	+17.100%	2	50	+54.015%
2025-03-06	58.0700	58.0700	58.0700	58.0700	+3.696%	2	52	+80.351%
2025-03-05	56.0000	56.0000	56.0000	56.0000	-14.907%	20	52	+87.018%
2025-03-04	67.4400	67.4400	65.8100	65.8100	+5.804%	24	32	+59.140%
2025-02-28	63.0000	63.0000	62.2000	62.2000	+5.334%	44	28	+68.376%
2025-02-27	59.0500	59.0500	59.0500	59.0500	+4.366%	1	8	+77.358%
2025-02-26	56.5800	56.5800	56.5800	56.5800	+13.160%	1	7	+85.101%
2025-02-24	50.0000	50.0000	50.0000	50.0000	+5.263%	1	7	+109.460%
2025-02-21	45.5100	47.5000	45.5100	47.5000	+6.742%	8	6	+120.484%
2025-02-19	44.5000	44.5000	44.5000	44.5000	-1.001%	1	3	+135.348%
2025-02-11	43.7100	44.9500	43.7100	44.9500	-3.000%	3	2	+132.992%
2025-02-04	46.3400	46.3400	46.3400	46.3400	-2.442%	1	2	+126.003%
2025-01-30	47.5000	47.5000	47.5000	47.5000	-1.062%	1	1	+120.484%
2025-01-29	48.0100	48.0100	48.0100	48.0100	0.000%	1	1	+118.142%