Dark

MSTR20270617P25
MSTR Jun 17 2027 25.00 Put (MSTR270617P00025000)
option OPRA

EOD

Jul 1, 2026

2.94-5.161%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.9400	2.9400	2.9400	2.9400	-5.161%	1	602	0.000%
2026-06-29	3.1000	3.1000	3.1000	3.1000	-12.676%	1	602	-5.161%
2026-06-26	3.5500	3.5500	3.5500	3.5500	+27.698%	4	601	-17.183%
2026-06-24	2.7100	2.7800	2.7100	2.7800	+63.529%	2	601	+5.755%
2026-06-17	1.7000	1.7000	1.7000	1.7000	-12.821%	4	601	+72.941%
2026-06-11	1.9500	1.9500	1.9500	1.9500	+16.766%	4	601	+50.769%
2026-06-08	1.6700	1.6700	1.6700	1.6700	-12.565%	1	605	+76.048%
2026-06-04	1.8900	1.9100	1.8900	1.9100	+78.505%	22	605	+53.927%
2026-05-20	1.1000	1.1000	1.0700	1.0700	-2.727%	8	595	+174.766%
2026-05-19	1.1200	1.1200	1.1000	1.1000	-4.348%	20	579	+167.273%
2026-05-01	1.1500	1.1500	1.1500	1.1500	-19.580%	2	579	+155.652%
2026-04-29	1.4500	1.6000	1.4300	1.4300	+3.623%	16	579	+105.594%
2026-04-28	1.3800	1.4000	1.3500	1.3800	+2.222%	18	579	+113.043%
2026-04-27	1.3500	1.3500	1.3500	1.3500	-37.500%	2	597	+117.778%
2026-03-20	2.2000	2.2000	2.1600	2.1600	+0.935%	100	597	+36.111%
2026-03-18	2.1400	2.1400	2.1400	2.1400	-3.604%	1	547	+37.383%
2026-03-16	2.2200	2.2200	2.2200	2.2200	-10.843%	1	548	+32.432%
2026-03-04	2.3000	2.4900	2.3000	2.4900	-15.878%	2	548	+18.072%
2026-03-02	2.9600	2.9600	2.9600	2.9600	+6.859%	4	548	-0.676%
2026-02-26	3.2500	3.2500	2.7700	2.7700	-2.120%	2	544	+6.137%
2026-02-25	2.5700	2.8300	2.5700	2.8300	-7.213%	2	543	+3.887%
2026-02-24	3.0000	3.0500	3.0000	3.0500	-16.894%	11	543	-3.607%
2026-02-05	3.6700	3.6700	3.6700	3.6700	+35.926%	4	537	-19.891%
2026-02-04	2.7000	2.7000	2.7000	2.7000	+26.168%	5	537	+8.889%
2026-02-03	2.0000	2.1400	1.9000	2.1400	+7.000%	23	537	+37.383%
2026-02-02	2.0000	2.0000	2.0000	2.0000	+14.286%	1	526	+47.000%
2026-01-29	1.7500	1.7500	1.7500	1.7500	+2.941%	3	526	+68.000%
2026-01-23	1.7400	1.7400	1.7000	1.7000	-23.423%	6	526	+72.941%
2026-01-06	2.2200	2.2200	2.1300	2.2200	+4.717%	3	527	+32.432%
2026-01-05	1.9900	2.1200	1.9900	2.1200	-1.395%	3	529	+38.679%
2026-01-02	2.1500	2.1500	2.1500	2.1500	-11.157%	10	530	+36.744%
2025-12-31	2.4200	2.4200	2.4200	2.4200	-0.412%	1	530	+21.488%
2025-12-12	2.4500	2.4500	2.4300	2.4300	+2.532%	41	530	+20.988%
2025-12-11	2.5200	2.5200	2.3700	2.3700	-4.435%	41	489	+24.051%
2025-12-10	2.4700	2.4800	2.4700	2.4800	-3.125%	2	448	+18.548%
2025-12-09	2.5600	2.5600	2.5600	2.5600	+2.400%	40	447	+14.844%
2025-12-08	2.5000	2.5000	2.5000	2.5000	-4.943%	40	407	+17.600%
2025-12-05	2.6500	2.6500	2.6300	2.6300	-3.309%	82	367	+11.787%
2025-12-04	2.7100	2.7200	2.7000	2.7200	-12.258%	64	356	+8.088%
2025-12-01	3.0000	3.1000	3.0000	3.1000	+16.981%	21	327	-5.161%
2025-11-28	2.6000	2.6500	2.6000	2.6500	-8.621%	5	327	+10.943%
2025-11-26	2.9000	2.9000	2.9000	2.9000	-4.290%	20	327	+1.379%
2025-11-21	3.0300	3.0300	3.0300	3.0300	+10.182%	1	327	-2.970%
2025-11-19	2.4300	2.7500	2.2900	2.7500	+17.021%	74	327	+6.909%
2025-11-18	2.3400	2.4000	2.2900	2.3500	+4.911%	6	311	+25.106%
2025-11-14	2.2000	2.2400	2.2000	2.2400	+3.704%	64	310	+31.250%
2025-11-13	2.1100	2.2200	2.1100	2.1600	+5.366%	42	250	+36.111%
2025-11-12	2.0500	2.0500	2.0500	2.0500	+2.500%	3	251	+43.415%
2025-11-07	2.0000	2.0000	2.0000	2.0000	+17.647%	1	254	+47.000%
2025-10-24	1.7000	1.7000	1.7000	1.7000	0.000%	1	254	+72.941%
2025-10-22	1.7000	1.7000	1.7000	1.7000	+6.250%	1	253	+72.941%
2025-10-07	1.7000	1.7000	1.6000	1.6000	0.000%	10	243	+83.750%
2025-09-23	1.5900	1.6000	1.5900	1.6000	-8.571%	2	243	+83.750%
2025-09-17	1.7500	1.7500	1.7500	1.7500	+12.179%	1	243	+68.000%
2025-09-08	1.5600	1.5600	1.5600	1.5600	-1.887%	1	243	+88.462%
2025-09-04	1.6700	1.8600	1.5900	1.5900	-0.625%	43	243	+84.906%
2025-09-02	1.6000	1.6000	1.6000	1.6000	-5.882%	1	204	+83.750%
2025-08-14	1.6500	1.7000	1.6500	1.7000	0.000%	3	204	+72.941%
2025-08-13	1.7000	1.7000	1.7000	1.7000	0.000%	10	204	+72.941%
2025-08-12	1.7000	1.7000	1.7000	1.7000	-1.163%	52	204	+72.941%
2025-08-11	1.7200	1.7200	1.7200	1.7200	-14.000%	1	204	+70.930%
2025-08-05	2.0000	2.0000	2.0000	2.0000	+14.286%	2	204	+47.000%
2025-07-31	1.7500	1.7500	1.7500	1.7500	+12.903%	1	202	+68.000%
2025-07-23	1.5500	1.5500	1.5500	1.5500	-3.125%	1	202	+89.677%
2025-07-22	1.4300	1.6000	1.4300	1.6000	+8.844%	15	202	+83.750%
2025-07-21	1.4300	1.4700	1.4300	1.4700	-10.909%	16	211	+100.000%
2025-07-18	1.6100	1.6500	1.6100	1.6500	-29.787%	165	197	+78.182%
2025-07-01	2.3500	2.3500	2.3500	2.3500	-23.453%	1	91	+25.106%
2025-06-30	2.1600	3.0700	2.1600	3.0700	+27.917%	2	90	-4.235%
2025-06-27	2.4000	2.4000	2.4000	2.4000	-4.000%	1	89	+22.500%
2025-06-18	2.5000	2.5000	2.5000	2.5000	+4.167%	1	87	+17.600%
2025-06-10	2.5000	2.7000	2.4000	2.4000	-1.235%	5	87	+22.500%
2025-06-09	2.2500	2.4300	2.2500	2.4300	-0.816%	4	85	+20.988%
2025-06-05	2.4500	2.4500	2.4500	2.4500	-2.000%	1	81	+20.000%
2025-06-03	2.5000	2.5500	2.5000	2.5000	0.000%	46	80	+17.600%
2025-06-02	2.3500	2.5000	2.3500	2.5000	-10.714%	9	35	+17.600%
2025-05-23	2.4000	2.8000	2.0000	2.8000	-17.647%	24	16	+5.000%
2025-05-05	3.4000	3.4000	3.4000	3.4000	-3.955%	5	16	-13.529%
2025-04-28	3.5400	3.5400	3.5400	3.5400	+8.923%	1	14	-16.949%
2025-04-25	3.0000	3.5000	3.0000	3.2500	0.000%	30	15	-9.538%