Dark

MSTR20270617P20
MSTR Jun 17 2027 20.00 Put (MSTR270617P00020000)
option OPRA

EOD

Jul 1, 2026

2.06-5.505%(-0.12)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.0100	2.0600	2.0100	2.0600	-5.505%	51	10,952	0.000%
2026-06-30	2.1400	2.2500	2.1400	2.1800	+12.953%	151	10,905	-5.505%
2026-06-29	2.5500	2.6000	1.9300	1.9300	-28.782%	59	10,755	+6.736%
2026-06-26	2.1000	2.7400	2.1000	2.7100	+35.500%	5,560	10,765	-23.985%
2026-06-25	2.0000	2.0000	2.0000	2.0000	+2.564%	3	12,129	+3.000%
2026-06-24	1.6500	1.9500	1.6500	1.9500	+48.855%	13	12,126	+5.641%
2026-06-22	1.3100	1.3100	1.3100	1.3100	+7.377%	2	12,129	+57.252%
2026-06-17	1.2000	1.2200	1.1600	1.2200	+10.909%	50	12,103	+68.852%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-6.780%	35	12,103	+87.273%
2026-06-11	1.1800	1.1800	1.1800	1.1800	-15.714%	2	12,093	+74.576%
2026-06-10	1.3600	1.4000	1.3600	1.4000	-3.448%	8	12,093	+47.143%
2026-06-09	1.4500	1.4500	1.4500	1.4500	+11.538%	33	12,099	+42.069%
2026-06-08	1.4000	1.4000	1.2700	1.3000	-18.750%	31	12,101	+58.462%
2026-06-05	1.4000	1.6000	1.4000	1.6000	+23.077%	42	12,107	+28.750%
2026-06-03	1.3000	1.3000	1.3000	1.3000	+32.653%	50	12,097	+58.462%
2026-06-02	1.0000	1.0000	0.8500	0.9800	+18.072%	3	12,097	+110.204%
2026-06-01	0.7800	0.8400	0.7800	0.8300	+50.909%	14	12,097	+148.193%
2026-05-29	0.5500	0.5500	0.5500	0.5500	-27.632%	2	12,086	+274.545%
2026-05-28	0.7400	0.7900	0.7400	0.7600	+11.765%	4	12,086	+171.053%
2026-05-27	0.6000	0.7000	0.6000	0.6800	+6.250%	9,461	12,082	+202.941%
2026-05-26	0.7000	0.7000	0.6400	0.6400	-7.246%	2	15,052	+221.875%
2026-05-22	0.7000	0.7500	0.6900	0.6900	-8.000%	3,820	15,051	+198.551%
2026-05-18	0.7500	0.7500	0.7500	0.7500	-1.316%	362	18,853	+174.667%
2026-05-15	0.7500	0.7600	0.7200	0.7600	-10.588%	982	18,853	+171.053%
2026-05-14	0.8500	0.8500	0.8500	0.8500	+19.718%	6	20,097	+142.353%
2026-05-11	0.7100	0.7100	0.7100	0.7100	-11.250%	1	20,091	+190.141%
2026-05-06	0.8000	0.8000	0.8000	0.8000	-10.112%	100	20,091	+157.500%
2026-05-01	0.8400	0.9000	0.8400	0.8900	-6.316%	2,203	17,981	+131.461%
2026-04-30	0.9500	0.9600	0.9400	0.9500	-5.000%	1,392	17,981	+116.842%
2026-04-29	1.0000	1.0000	1.0000	1.0000	+25.000%	2,635	16,625	+106.000%
2026-04-23	0.8000	0.8000	0.8000	0.8000	-20.000%	1	13,994	+157.500%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+4.167%	1	13,994	+106.000%
2026-04-17	0.9700	1.0100	0.9500	0.9600	-34.694%	32	13,994	+114.583%
2026-04-08	1.4000	1.4700	1.4000	1.4700	+5.000%	53	13,994	+40.136%
2026-04-01	1.4000	1.4000	1.4000	1.4000	-12.500%	20	13,994	+47.143%
2026-03-30	1.6000	1.6000	1.6000	1.6000	+6.667%	60	14,014	+28.750%
2026-03-25	1.4000	1.5000	1.3900	1.5000	+7.143%	136	14,021	+37.333%
2026-03-23	1.4000	1.4000	1.4000	1.4000	-6.667%	1	14,046	+47.143%
2026-03-20	1.5000	1.5000	1.5000	1.5000	+11.940%	12	14,046	+37.333%
2026-03-18	1.3400	1.3400	1.3400	1.3400	-4.286%	1	14,046	+53.731%
2026-03-17	1.4500	1.5400	1.4000	1.4000	-6.667%	53	14,045	+47.143%
2026-03-16	1.5000	1.5000	1.5000	1.5000	-16.667%	10	14,045	+37.333%
2026-03-09	1.8000	1.8000	1.8000	1.8000	-2.703%	2	14,035	+14.444%
2026-03-06	1.8500	1.8500	1.8500	1.8500	-6.566%	1	14,034	+11.351%
2026-03-02	1.9800	1.9800	1.9800	1.9800	-1.000%	2	14,034	+4.040%
2026-02-27	2.0000	2.0000	2.0000	2.0000	-9.502%	1	14,033	+3.000%
2026-02-25	2.2100	2.2100	2.2100	2.2100	-11.600%	2	14,033	-6.787%
2026-02-24	2.5000	2.5000	2.5000	2.5000	+16.279%	1	14,033	-17.600%
2026-02-11	2.2000	2.2000	2.1400	2.1500	-10.788%	3	14,032	-4.186%
2026-02-06	3.0400	3.0400	2.4100	2.4100	-25.846%	7	14,029	-14.523%
2026-02-05	2.7000	3.2500	2.7000	3.2500	+66.667%	87	14,030	-36.615%
2026-02-04	1.8400	1.9500	1.8400	1.9500	+21.875%	34	14,109	+5.641%
2026-02-03	1.5000	1.6000	1.5000	1.6000	+17.647%	2	14,110	+28.750%
2026-01-29	1.2100	1.3600	1.2100	1.3600	+20.354%	81	14,110	+51.471%
2026-01-28	1.1500	1.1600	1.1100	1.1300	-1.739%	619	14,030	+82.301%
2026-01-27	1.1500	1.2100	1.1300	1.1500	0.000%	1,626	13,450	+79.130%
2026-01-26	1.1800	1.1800	1.1300	1.1500	+1.770%	1,707	11,842	+79.130%
2026-01-23	1.1600	1.1600	1.1300	1.1300	+3.670%	3,104	10,136	+82.301%
2026-01-22	1.0900	1.0900	1.0900	1.0900	-0.909%	10	7,130	+88.991%
2026-01-21	1.1000	1.1000	1.1000	1.1000	-12.698%	1	7,122	+87.273%
2026-01-14	1.2600	1.2600	1.2600	1.2600	-18.182%	4	7,122	+63.492%
2026-01-07	1.6200	1.6200	1.5400	1.5400	-6.098%	403	7,118	+33.766%
2026-01-06	1.6000	1.6500	1.6000	1.6400	-1.205%	103	6,715	+25.610%
2025-12-29	1.7000	1.7000	1.6600	1.6600	-2.353%	316	6,633	+24.096%
2025-12-26	1.7000	1.7000	1.7000	1.7000	-4.494%	2	6,334	+21.176%
2025-12-19	1.7500	1.7800	1.7500	1.7800	-1.657%	9	6,332	+15.730%
2025-12-15	1.8000	1.8100	1.7700	1.8100	-1.630%	5	6,332	+13.812%
2025-12-11	1.8400	1.8400	1.8400	1.8400	+6.358%	1	6,334	+11.957%
2025-12-10	1.7300	1.7300	1.7300	1.7300	-3.889%	2	6,333	+19.075%
2025-12-08	1.8000	1.8000	1.8000	1.8000	-3.743%	1	6,333	+14.444%
2025-12-04	1.8700	1.8700	1.8700	1.8700	-3.109%	2	4,833	+10.160%
2025-12-03	1.9300	1.9300	1.9300	1.9300	-12.273%	6,200	4,834	+6.736%
2025-12-01	1.9100	2.2000	1.9100	2.2000	+15.789%	11	139	-6.364%
2025-11-28	1.9000	1.9000	1.9000	1.9000	-20.502%	2	128	+8.421%
2025-11-21	2.3100	2.4200	2.3000	2.3900	+25.789%	24	127	-13.808%
2025-11-19	1.9000	1.9000	1.9000	1.9000	+9.195%	1	116	+8.421%
2025-11-18	1.7200	1.7400	1.7200	1.7400	+4.819%	2	116	+18.391%
2025-11-13	1.6100	1.6600	1.6100	1.6600	+45.614%	2	117	+24.096%
2025-09-30	1.2200	1.2200	1.1400	1.1400	-3.390%	2	117	+80.702%
2025-09-16	1.1800	1.1800	1.1800	1.1800	+5.357%	17	116	+74.576%
2025-09-15	1.2700	1.2700	1.1200	1.1200	-2.609%	77	116	+83.929%
2025-08-25	1.1500	1.1500	1.1500	1.1500	-8.000%	2	119	+79.130%
2025-07-31	1.2500	1.2500	1.2500	1.2500	-32.432%	1	117	+64.800%
2025-07-01	1.5500	1.8500	1.5500	1.8500	+23.333%	2	124	+11.351%
2025-06-30	1.5000	1.5000	1.5000	1.5000	-11.765%	1	122	+37.333%
2025-06-25	1.7100	1.7100	1.7000	1.7000	0.000%	13	121	+21.176%
2025-06-24	1.7000	1.7100	1.7000	1.7000	-2.857%	28	108	+21.176%
2025-06-23	1.7500	1.7500	1.7500	1.7500	+2.339%	2	80	+17.714%
2025-06-10	1.8000	1.8000	1.7000	1.7100	-1.156%	21	78	+20.468%
2025-06-09	1.7000	1.7300	1.7000	1.7300	+1.170%	3	57	+19.075%
2025-06-06	1.7000	1.7100	1.7000	1.7100	-5.000%	12	54	+20.468%
2025-06-04	1.8000	1.8000	1.8000	1.8000	+5.263%	4	44	+14.444%
2025-06-03	1.8000	1.8000	1.7000	1.7100	-1.156%	27	44	+20.468%
2025-06-02	1.8000	1.8100	1.7300	1.7300	+8.125%	14	18	+19.075%
2025-05-27	1.6000	1.6000	1.6000	1.6000	-34.156%	1	4	+28.750%
2025-05-01	2.4300	2.4300	2.4300	2.4300	-13.214%	1	3	-15.226%
2025-04-29	2.8000	2.8000	2.8000	2.8000	-6.667%	1	2	-26.429%
2025-04-17	3.0000	3.0000	3.0000	3.0000	0.000%	1	0	-31.333%