Dark

MSTR20270617P270
MSTR Jun 17 2027 270.00 Put (MSTR270617P00270000)
option OPRA

EOD

Jul 1, 2026

178.55-5.454%(-10.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	178.5500	178.5500	178.5500	178.5500	-5.454%	1	167	0.000%
2026-06-26	188.8500	188.8500	188.8500	188.8500	+1.293%	1	166	-5.454%
2026-06-25	184.4500	186.4400	184.4500	186.4400	+3.676%	5	166	-4.232%
2026-06-24	175.1700	180.1200	175.1700	179.8300	+13.529%	53	169	-0.712%
2026-06-12	158.4000	158.4000	158.4000	158.4000	+0.177%	1	127	+12.721%
2026-06-05	157.8700	158.1200	157.8700	158.1200	+5.063%	4	127	+12.921%
2026-06-04	150.5000	150.5000	150.5000	150.5000	+21.029%	6	124	+18.638%
2026-05-18	124.0000	124.3500	123.9500	124.3500	+15.858%	59	118	+43.587%
2026-05-11	107.3300	107.3300	107.3300	107.3300	-5.311%	1	63	+66.356%
2026-05-06	113.5000	113.5000	113.3500	113.3500	-1.904%	11	64	+57.521%
2026-05-04	115.5500	115.5500	115.5500	115.5500	-3.507%	2	64	+54.522%
2026-05-01	119.8000	119.8000	119.7000	119.7500	-5.073%	40	56	+49.102%
2026-04-28	126.2000	126.2000	126.1500	126.1500	+5.698%	30	56	+41.538%
2026-04-24	119.3500	119.3500	119.3500	119.3500	-2.627%	20	69	+49.602%
2026-04-21	122.5700	122.5700	122.5700	122.5700	-2.038%	10	69	+45.672%
2026-04-20	125.0500	125.1200	125.0500	125.1200	-10.315%	2	69	+42.703%
2026-04-15	139.5100	139.5100	139.5100	139.5100	-5.455%	1	68	+27.984%
2026-04-09	147.5600	147.5600	147.5600	147.5600	-3.556%	1	69	+21.002%
2026-04-06	153.0000	153.0000	153.0000	153.0000	+6.176%	1	69	+16.699%
2026-03-20	144.1000	144.1000	144.1000	144.1000	-2.318%	1	69	+23.907%
2026-03-09	147.5200	147.5200	147.5200	147.5200	-6.188%	1	69	+21.034%
2026-02-23	157.2500	157.2500	157.2500	157.2500	+2.697%	2	70	+13.545%
2026-02-17	153.0700	153.1200	153.0700	153.1200	-0.552%	4	70	+16.608%
2026-02-06	153.9700	153.9700	153.9700	153.9700	-8.061%	1	68	+15.964%
2026-02-05	167.4700	167.4700	167.4700	167.4700	+7.774%	1	68	+6.616%
2026-02-03	147.9300	155.3900	147.9300	155.3900	+8.969%	2	68	+14.904%
2026-01-30	142.6000	142.6000	142.6000	142.6000	+7.582%	1	68	+25.210%
2026-01-28	132.5500	132.5500	132.5500	132.5500	+6.159%	1	68	+34.704%
2026-01-14	124.8600	124.8600	124.8600	124.8600	-2.300%	1	67	+43.000%
2026-01-13	127.8000	127.8000	127.8000	127.8000	-0.351%	1	66	+39.710%
2026-01-07	128.2500	128.2500	128.2500	128.2500	-3.680%	1	65	+39.220%
2025-12-30	133.1500	133.1500	133.1500	133.1500	-0.538%	9	66	+34.097%
2025-12-26	133.8700	133.8700	133.8700	133.8700	+1.517%	1	57	+33.376%
2025-12-23	131.8900	131.8900	131.8700	131.8700	+2.185%	2	56	+35.398%
2025-12-22	129.0500	129.0500	129.0500	129.0500	-1.564%	10	56	+38.357%
2025-12-19	131.1000	131.1000	131.1000	131.1000	+0.769%	1	46	+36.194%
2025-12-18	130.1000	130.1000	130.1000	130.1000	+7.078%	7	46	+37.241%
2025-12-10	121.5000	121.5000	121.5000	121.5000	-0.197%	1	46	+46.955%
2025-12-04	121.7400	121.7400	121.7400	121.7400	-2.764%	1	46	+46.665%
2025-11-24	125.2000	125.2000	125.2000	125.2000	-2.644%	1	45	+42.612%
2025-11-21	128.6000	128.6000	128.6000	128.6000	+2.748%	1	44	+38.841%
2025-11-20	125.1600	125.1600	125.1600	125.1600	+11.900%	1	43	+42.657%
2025-11-19	111.8500	111.8500	111.8500	111.8500	+2.258%	2	42	+59.633%
2025-11-18	111.5100	111.9200	109.3200	109.3800	-2.730%	4	42	+63.238%
2025-11-17	112.4500	112.4500	112.4500	112.4500	+0.979%	2	42	+58.782%
2025-11-14	111.5900	111.5900	111.3600	111.3600	+7.876%	3	42	+60.336%
2025-11-13	103.2300	103.2300	103.2300	103.2300	+2.962%	2	40	+72.963%
2025-11-12	100.2600	100.2600	100.2600	100.2600	+5.293%	1	39	+78.087%
2025-11-11	95.2200	95.2200	95.2200	95.2200	-5.367%	1	40	+87.513%
2025-11-07	100.6200	100.6200	100.6200	100.6200	+25.180%	2	40	+77.450%
2025-10-31	79.5500	80.3800	79.5500	80.3800	-1.928%	4	38	+122.132%
2025-10-30	81.4000	81.9900	81.4000	81.9600	+5.768%	4	37	+117.850%
2025-10-29	77.4900	77.4900	77.4900	77.4900	+3.127%	1	36	+130.417%
2025-10-16	73.3700	75.1400	73.3700	75.1400	+16.568%	3	36	+137.623%
2025-09-25	64.4600	64.4600	64.4600	64.4600	+4.864%	1	37	+176.993%
2025-08-29	61.4700	61.4700	61.4700	61.4700	+4.328%	1	37	+190.467%
2025-08-25	58.9200	58.9200	58.9200	58.9200	+7.225%	1	37	+203.038%
2025-08-18	54.9500	54.9500	54.9500	54.9500	-2.398%	1	37	+224.932%
2025-08-15	56.3000	56.3000	56.3000	56.3000	+9.789%	1	38	+217.140%
2025-08-11	51.2600	51.2800	51.2600	51.2800	-6.696%	2	38	+248.186%
2025-07-11	55.4200	55.8100	54.9300	54.9600	-26.455%	16	38	+224.873%
2025-06-03	74.7300	74.7300	74.7300	74.7300	-3.612%	1	31	+138.927%
2025-06-02	77.5300	77.5300	77.5300	77.5300	-9.954%	1	31	+130.298%
2025-05-12	88.7500	88.7500	86.1000	86.1000	-4.386%	3	31	+107.375%
2025-05-08	90.0500	90.0500	90.0500	90.0500	-8.047%	2	32	+98.279%
2025-04-30	97.9300	97.9300	97.9300	97.9300	-10.214%	2	34	+82.324%
2025-04-17	109.0700	109.0700	109.0700	109.0700	-8.766%	1	34	+63.702%
2025-04-10	119.5500	119.5500	119.5500	119.5500	-6.674%	1	34	+49.352%
2025-04-09	128.1000	128.1000	128.1000	128.1000	+0.039%	1	34	+39.383%
2025-04-08	122.3100	128.0500	122.3100	128.0500	+5.652%	2	35	+39.438%
2025-04-07	120.1700	121.2000	119.0000	121.2000	+11.418%	4	37	+47.318%
2025-03-31	110.6500	110.6500	108.7800	108.7800	+3.472%	4	38	+64.139%
2025-03-28	103.2500	105.1300	103.2500	105.1300	+5.014%	6	35	+69.837%
2025-03-26	100.1100	100.1100	100.1100	100.1100	-0.930%	1	32	+78.354%
2025-03-24	101.0500	101.0500	101.0500	101.0500	-5.834%	1	31	+76.695%
2025-03-20	107.3100	107.3100	107.3100	107.3100	+1.312%	5	32	+66.387%
2025-03-19	105.9200	105.9200	105.9200	105.9200	-4.249%	5	35	+68.571%
2025-03-18	110.6200	110.6200	110.6200	110.6200	+0.472%	1	33	+61.408%
2025-03-17	110.1000	110.1000	110.1000	110.1000	-10.879%	5	33	+62.171%
2025-03-12	123.5400	123.5400	123.5400	123.5400	-4.867%	5	34	+44.528%
2025-03-10	125.1100	129.8600	125.1100	129.8600	+11.688%	2	39	+37.494%
2025-03-07	116.2700	116.2700	116.2700	116.2700	+6.455%	2	39	+53.565%
2025-03-05	110.4100	110.4100	109.2200	109.2200	-10.790%	6	39	+63.477%
2025-03-03	115.0800	122.4300	115.0800	122.4300	+7.103%	4	33	+45.838%
2025-02-26	114.9700	114.9700	112.8700	114.3100	+0.210%	4	32	+56.198%
2025-02-25	111.4000	114.0700	111.4000	114.0700	+9.577%	15	30	+56.527%
2025-02-24	103.5000	104.1000	102.7500	104.1000	+4.887%	3	25	+71.518%
2025-02-21	99.2500	99.2500	99.2500	99.2500	+8.411%	2	23	+79.899%
2025-02-13	91.4700	91.5500	91.4700	91.5500	-7.385%	7	15	+95.030%
2025-02-03	98.8500	98.8500	98.8500	98.8500	+1.074%	1	15	+80.627%
2025-01-28	97.2700	97.8000	97.2700	97.8000	-0.204%	8	14	+82.566%
2025-01-27	93.1500	98.0000	93.1500	98.0000	0.000%	11	11	+82.194%