Dark

MSTR20270617P240
MSTR Jun 17 2027 240.00 Put (MSTR270617P00240000)
option OPRA

EOD

Jul 1, 2026

153.15-2.996%(-4.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	153.1400	153.1500	153.1400	153.1500	-2.996%	2	304	0.000%
2026-06-30	158.2500	158.2500	157.8800	157.8800	+0.127%	3	305	-2.996%
2026-06-25	156.7400	158.1000	156.3900	157.6800	+4.514%	58	308	-2.873%
2026-06-24	147.4300	150.8800	147.4300	150.8700	+23.563%	4	350	+1.511%
2026-06-16	122.1000	122.1000	122.1000	122.1000	-6.257%	1	350	+25.430%
2026-06-11	130.2500	130.2500	130.2500	130.2500	+3.381%	1	349	+17.582%
2026-06-03	123.8400	125.9900	123.8400	125.9900	+4.331%	3	348	+21.557%
2026-06-02	119.5000	120.7600	119.5000	120.7600	+9.117%	11	351	+26.822%
2026-05-28	110.6700	110.6700	110.6700	110.6700	+9.423%	1	360	+38.384%
2026-05-18	100.2300	101.1400	100.2300	101.1400	+10.608%	2	361	+51.424%
2026-05-14	91.4400	91.4400	91.4400	91.4400	-0.565%	1	361	+67.487%
2026-05-13	92.1100	92.1100	91.9600	91.9600	+1.568%	2	360	+66.540%
2026-05-07	90.5400	90.5400	90.5400	90.5400	-0.165%	1	360	+69.152%
2026-05-06	90.4700	90.6900	90.4600	90.6900	-8.927%	20	361	+68.872%
2026-04-30	101.9500	101.9500	99.5800	99.5800	+1.747%	3	341	+53.796%
2026-04-24	97.8700	97.8700	97.8700	97.8700	-20.236%	1	340	+56.483%
2026-04-08	122.7000	122.7000	122.7000	122.7000	-0.913%	2	339	+24.817%
2026-03-27	123.8300	123.8300	123.8300	123.8300	+6.934%	1	341	+23.678%
2026-03-25	115.8000	115.8000	115.8000	115.8000	-1.864%	1	342	+32.254%
2026-03-19	118.0000	118.0000	118.0000	118.0000	-1.667%	1	343	+29.788%
2026-03-11	120.0000	120.0000	120.0000	120.0000	+3.448%	1	342	+27.625%
2026-03-04	116.0000	116.0000	116.0000	116.0000	-8.329%	1	343	+32.026%
2026-02-26	126.6800	126.6800	126.5400	126.5400	-1.922%	2	342	+21.029%
2026-02-19	129.0200	129.0200	129.0200	129.0200	+0.452%	1	342	+18.703%
2026-02-18	128.4400	128.4400	128.4400	128.4400	-2.475%	9	341	+19.239%
2026-02-12	131.1000	131.7000	131.1000	131.7000	-0.227%	50	332	+16.287%
2026-02-06	134.2300	134.2300	131.6000	132.0000	-5.849%	5	282	+16.023%
2026-02-05	141.5700	141.5700	140.2000	140.2000	+6.180%	37	279	+9.237%
2026-02-04	131.1500	132.0400	131.1500	132.0400	+12.932%	2	277	+15.988%
2026-01-30	118.1100	118.1100	116.9200	116.9200	+6.913%	4	275	+30.987%
2026-01-20	109.3600	109.3600	109.3600	109.3600	+7.469%	1	278	+40.042%
2026-01-15	101.9300	101.9300	101.7600	101.7600	+1.254%	2	279	+50.501%
2026-01-14	100.5000	100.5000	100.5000	100.5000	-8.636%	1	279	+52.388%
2025-12-29	110.0000	110.0000	110.0000	110.0000	-2.266%	1	279	+39.227%
2025-12-26	112.5500	112.5500	112.5500	112.5500	+5.880%	10	278	+36.073%
2025-12-15	106.3000	106.3000	106.3000	106.3000	+6.673%	1	288	+44.073%
2025-12-04	99.6500	99.6500	99.6500	99.6500	-0.350%	1	287	+53.688%
2025-12-03	100.0000	100.0000	100.0000	100.0000	-3.568%	38	287	+53.150%
2025-12-02	103.0500	103.7500	102.7500	103.7000	-2.271%	250	325	+47.686%
2025-11-26	106.1100	106.1100	106.1100	106.1100	+2.551%	1	74	+44.331%
2025-11-24	103.4700	103.4700	103.4700	103.4700	+0.369%	1	74	+48.014%
2025-11-20	103.4200	103.4200	103.0900	103.0900	+20.503%	2	75	+48.560%
2025-11-18	89.8500	89.8500	85.5500	85.5500	-8.989%	7	73	+79.018%
2025-11-17	94.0000	94.0000	94.0000	94.0000	+3.297%	1	70	+62.926%
2025-11-14	91.3500	91.3500	91.0000	91.0000	+5.312%	3	69	+68.297%
2025-11-13	84.1200	86.4100	84.1200	86.4100	+7.036%	2	66	+77.236%
2025-11-12	80.7300	80.7300	80.7300	80.7300	+5.090%	2	65	+89.706%
2025-11-11	76.8200	76.8200	76.8200	76.8200	+2.086%	1	67	+99.362%
2025-11-10	75.0600	75.8400	75.0600	75.2500	-7.793%	8	68	+103.522%
2025-11-07	81.6100	81.6100	81.6100	81.6100	+16.138%	1	64	+87.661%
2025-11-05	70.2700	70.2700	70.2700	70.2700	+18.399%	1	64	+117.945%
2025-10-16	59.6100	59.6100	59.3500	59.3500	+28.770%	4	64	+158.045%
2025-09-23	45.7500	46.0900	45.7500	46.0900	-4.871%	2	66	+232.285%
2025-09-08	48.4500	48.4500	48.4500	48.4500	+1.360%	3	66	+216.099%
2025-08-20	47.8000	47.8000	47.8000	47.8000	+2.796%	3	63	+220.397%
2025-08-19	46.0000	46.5000	46.0000	46.5000	+11.994%	2	63	+229.355%
2025-07-24	41.5200	41.5200	41.5200	41.5200	-3.442%	1	61	+268.858%
2025-07-14	43.0000	43.0000	43.0000	43.0000	-26.244%	1	62	+256.163%
2025-06-20	58.3000	58.3000	58.3000	58.3000	-2.017%	2	63	+162.693%
2025-06-17	59.5000	59.5000	59.5000	59.5000	-2.251%	1	64	+157.395%
2025-06-06	60.7000	60.8700	60.7000	60.8700	+1.789%	4	64	+151.602%
2025-06-03	59.8000	59.8000	59.8000	59.8000	-4.213%	1	64	+156.104%
2025-05-29	62.7500	62.7500	62.4300	62.4300	-8.648%	2	64	+145.315%
2025-05-14	69.7000	69.7000	68.3400	68.3400	-7.835%	5	63	+124.100%
2025-05-09	74.1500	74.1500	74.1500	74.1500	+1.367%	8	65	+106.541%
2025-05-08	73.1500	73.1500	73.1500	73.1500	-6.278%	1	61	+109.364%
2025-05-05	78.0500	78.0500	78.0500	78.0500	-5.508%	2	62	+96.220%
2025-04-25	83.1300	83.1300	82.6000	82.6000	-2.995%	8	64	+85.412%
2025-04-24	85.0000	85.3000	85.0000	85.1500	-1.103%	6	64	+79.859%
2025-04-22	86.1000	86.1000	86.1000	86.1000	-2.181%	9	64	+77.875%
2025-04-21	87.9400	88.0200	87.9400	88.0200	-7.678%	2	66	+73.995%
2025-04-11	95.3400	95.3400	95.3400	95.3400	-4.955%	4	66	+60.636%
2025-04-10	94.9800	100.3100	94.9300	100.3100	+1.293%	5	66	+52.677%
2025-04-09	107.8000	107.8000	99.0300	99.0300	-7.544%	13	63	+54.650%
2025-04-08	95.4800	107.1100	95.4800	107.1100	+12.973%	15	70	+42.984%
2025-04-07	94.8100	94.8100	94.8100	94.8100	+0.328%	2	62	+61.534%
2025-04-04	94.5000	94.5000	94.5000	94.5000	+16.008%	2	60	+62.063%
2025-03-27	81.4600	81.4600	81.4600	81.4600	+1.825%	1	61	+88.006%
2025-03-25	80.0000	80.0000	80.0000	80.0000	-9.091%	1	60	+91.438%
2025-03-20	88.0000	88.0000	88.0000	88.0000	-14.004%	1	61	+74.034%
2025-03-10	102.3300	102.3300	102.3300	102.3300	+3.041%	1	60	+49.663%
2025-03-03	91.2500	99.3100	91.2500	99.3100	+0.364%	41	59	+54.214%
2025-02-28	98.8900	99.1900	98.8900	98.9500	-0.772%	26	21	+54.775%
2025-02-27	99.7200	99.7200	99.7200	99.7200	+4.968%	1	12	+53.580%
2025-02-25	95.0000	95.0000	95.0000	95.0000	+15.572%	1	12	+61.211%
2025-02-24	81.0200	85.0000	81.0200	82.2000	+9.019%	4	12	+86.314%
2025-02-20	76.0000	76.0000	75.4000	75.4000	+1.208%	2	9	+103.117%
2025-02-19	72.6500	74.5000	72.6500	74.5000	+3.157%	5	7	+105.570%
2025-02-12	72.2200	72.2200	72.2200	72.2200	-2.668%	1	6	+112.060%
2025-02-10	74.2000	74.2000	74.2000	74.2000	-0.336%	1	5	+106.402%
2025-02-07	74.4500	74.4500	74.4500	74.4500	-4.490%	2	5	+105.709%
2025-02-06	77.9500	77.9500	77.9500	77.9500	+0.906%	1	4	+96.472%
2025-01-31	77.2300	77.4400	77.2300	77.2500	-0.387%	12	0	+98.252%
2025-01-30	78.0200	78.0200	77.5500	77.5500	0.000%	2	0	+97.485%