Dark

MSTR20270617P280
MSTR Jun 17 2027 280.00 Put (MSTR270617P00280000)
option OPRA

EOD

Jul 1, 2026

186.83-1.174%(-2.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	185.5500	186.8300	185.5500	186.8300	-1.174%	5	95	0.000%
2026-06-29	196.0200	196.0200	189.0500	189.0500	-0.448%	10	94	-1.174%
2026-06-24	188.5100	189.9000	188.5100	189.9000	+7.635%	6	89	-1.617%
2026-06-23	176.4300	176.4300	176.4300	176.4300	-0.569%	1	94	+5.895%
2026-06-22	177.4400	177.4400	177.4400	177.4400	+5.663%	2	93	+5.292%
2026-06-09	167.9300	167.9300	167.9300	167.9300	+16.319%	20	93	+11.255%
2026-05-28	144.3700	144.3700	144.3700	144.3700	+17.231%	2	113	+29.411%
2026-05-07	121.4000	123.1500	121.4000	123.1500	+1.525%	4	113	+51.709%
2026-05-06	121.3500	121.3500	121.3000	121.3000	-10.215%	2	111	+54.023%
2026-04-29	134.5900	135.4600	134.5900	135.1000	-14.494%	4	110	+38.290%
2026-04-10	157.8500	158.0000	157.8500	158.0000	+8.800%	2	109	+18.247%
2026-03-17	145.2200	145.2200	145.2200	145.2200	-6.140%	1	109	+28.653%
2026-03-12	154.7200	154.7200	154.7200	154.7200	-0.534%	5	109	+20.754%
2026-03-09	154.8600	155.5500	154.8600	155.5500	-1.376%	2	105	+20.109%
2026-03-06	157.6200	157.7200	157.6200	157.7200	-0.177%	30	106	+18.457%
2026-02-20	158.0000	158.0000	158.0000	158.0000	-3.305%	30	136	+18.247%
2026-02-18	163.4000	163.4000	163.4000	163.4000	+1.352%	1	106	+14.339%
2026-02-06	160.6700	161.2200	160.6700	161.2200	-6.224%	8	107	+15.885%
2026-02-05	171.9200	171.9200	171.9200	171.9200	+25.124%	10	104	+8.673%
2026-01-23	136.8000	137.4000	136.8000	137.4000	-2.898%	3	94	+35.975%
2026-01-09	141.6000	141.6000	141.5000	141.5000	-0.534%	2	94	+32.035%
2025-12-30	142.2600	142.2600	142.2600	142.2600	+0.324%	10	95	+31.330%
2025-12-26	141.8000	141.8000	141.8000	141.8000	+4.472%	2	105	+31.756%
2025-12-22	135.7300	135.7300	135.7300	135.7300	-5.011%	1	105	+37.648%
2025-12-18	138.1600	142.8900	138.1600	142.8900	+4.429%	5	105	+30.751%
2025-12-11	136.8300	136.8300	136.8300	136.8300	+3.643%	1	105	+36.542%
2025-12-08	132.0200	132.0200	132.0200	132.0200	-8.237%	1	104	+41.516%
2025-12-01	143.8700	143.8700	143.8700	143.8700	+8.581%	2	105	+29.860%
2025-11-26	132.5100	132.5100	132.5000	132.5000	-2.859%	10	97	+41.004%
2025-11-24	136.4000	136.4000	136.4000	136.4000	-0.037%	2	97	+36.972%
2025-11-21	136.4500	136.4500	136.4500	136.4500	+5.857%	1	97	+36.922%
2025-11-19	128.9000	128.9000	128.9000	128.9000	+8.165%	1	98	+44.942%
2025-11-14	119.1700	119.1700	119.1700	119.1700	+18.259%	1	97	+56.776%
2025-11-10	100.7700	100.7700	100.7700	100.7700	-0.464%	1	97	+85.402%
2025-11-06	101.2400	101.2400	101.2400	101.2400	+7.496%	1	96	+84.542%
2025-11-05	95.3000	95.3000	94.1800	94.1800	+2.537%	3	96	+98.375%
2025-11-04	91.7200	91.8500	91.7200	91.8500	+10.596%	2	95	+103.408%
2025-10-17	83.0500	83.0500	83.0500	83.0500	+8.676%	1	95	+124.961%
2025-10-16	76.3700	76.4200	76.3700	76.4200	+29.263%	2	96	+144.478%
2025-10-02	59.0800	59.1200	59.0800	59.1200	-12.089%	15	94	+216.018%
2025-09-29	67.2500	67.2500	67.2500	67.2500	-4.974%	1	101	+177.814%
2025-09-26	72.6700	72.6700	70.7700	70.7700	-6.599%	2	102	+163.996%
2025-09-25	75.7300	75.7700	75.7300	75.7700	+29.854%	16	101	+146.575%
2025-09-18	58.3500	58.3500	58.3500	58.3500	-7.747%	1	100	+220.189%
2025-09-16	63.2500	63.2500	63.2500	63.2500	-3.213%	1	101	+195.383%
2025-09-15	65.3500	65.3500	65.3500	65.3500	+2.030%	1	102	+185.891%
2025-09-12	64.0500	64.0500	64.0500	64.0500	+0.156%	1	101	+191.694%
2025-09-02	64.0000	64.0000	63.9500	63.9500	+0.204%	2	100	+192.150%
2025-08-20	63.8200	63.8200	63.8200	63.8200	-1.452%	1	100	+192.745%
2025-08-19	64.7600	64.7600	64.7600	64.7600	+8.712%	1	101	+188.496%
2025-08-14	59.5700	59.5700	59.5700	59.5700	+10.417%	1	100	+213.631%
2025-08-11	54.0200	54.0200	53.9500	53.9500	-5.846%	2	99	+246.302%
2025-08-08	57.2000	57.3000	57.2000	57.3000	+2.413%	2	99	+226.056%
2025-08-07	56.3000	56.3000	55.9500	55.9500	-4.928%	2	99	+233.923%
2025-08-04	58.9000	58.9000	57.9000	58.8500	+4.049%	60	99	+217.468%
2025-07-30	56.5600	56.5600	56.5600	56.5600	+4.297%	1	56	+230.322%
2025-07-22	54.2300	54.2300	54.2300	54.2300	-4.759%	1	55	+244.514%
2025-07-14	56.9400	56.9400	56.9400	56.9400	-14.658%	1	56	+228.117%
2025-07-08	66.7200	66.7200	66.7200	66.7200	-2.797%	1	57	+180.021%
2025-06-27	68.3500	68.6400	68.1600	68.6400	-3.731%	3	58	+172.188%
2025-06-24	71.4000	71.4000	71.3000	71.3000	-6.919%	4	57	+162.034%
2025-06-10	76.6000	76.6000	76.5900	76.6000	-6.585%	3	57	+143.903%
2025-06-02	82.0000	82.0000	82.0000	82.0000	-0.255%	2	57	+127.841%
2025-05-29	83.0300	83.0300	82.2100	82.2100	+4.222%	2	58	+127.259%
2025-05-22	78.8800	78.8800	78.8800	78.8800	-3.934%	5	58	+136.853%
2025-05-21	82.0600	82.1100	82.0600	82.1100	+3.270%	4	61	+127.536%
2025-05-20	81.4800	81.4800	79.5100	79.5100	-10.452%	2	59	+134.977%
2025-05-16	88.7900	88.7900	88.7900	88.7900	+0.203%	2	61	+110.418%
2025-05-14	88.6600	88.7500	88.5700	88.6100	-2.957%	6	61	+110.845%
2025-05-08	91.3100	91.3100	91.3100	91.3100	-9.325%	1	60	+104.611%
2025-05-05	100.7000	100.7000	100.7000	100.7000	+0.700%	1	61	+85.531%
2025-05-01	100.0000	100.0000	100.0000	100.0000	-0.990%	1	61	+86.830%
2025-04-29	101.0000	101.0000	101.0000	101.0000	-11.790%	6	61	+84.980%
2025-04-17	114.5000	114.5000	114.5000	114.5000	+0.881%	1	62	+63.170%
2025-04-15	113.5000	113.5000	113.5000	113.5000	-2.282%	1	62	+64.608%
2025-04-14	116.5800	116.5800	116.1500	116.1500	-7.956%	10	61	+60.852%
2025-04-10	126.1900	126.1900	126.1900	126.1900	+8.132%	1	56	+48.055%
2025-04-09	116.7000	116.7000	116.7000	116.7000	-6.535%	1	56	+60.094%
2025-04-07	127.2200	127.2200	124.5300	124.8600	+3.834%	9	57	+49.632%
2025-04-04	120.2500	120.2500	120.2500	120.2500	+5.104%	2	57	+55.368%
2025-04-03	114.5300	114.5300	114.4100	114.4100	+3.081%	2	58	+63.299%
2025-04-02	110.9900	110.9900	110.9900	110.9900	-1.753%	1	58	+68.330%
2025-03-31	116.2700	116.2700	112.9700	112.9700	-0.362%	8	58	+65.380%
2025-03-28	110.8900	113.9900	110.0600	113.3800	+7.073%	18	56	+64.782%
2025-03-26	105.8400	105.8900	105.8400	105.8900	+4.120%	2	51	+76.438%
2025-03-25	101.7000	101.7000	101.7000	101.7000	-4.855%	5	49	+83.707%
2025-03-24	106.8900	106.8900	106.8900	106.8900	-3.703%	1	49	+74.787%
2025-03-21	112.0000	112.0000	111.0000	111.0000	-1.465%	8	48	+68.315%
2025-03-20	114.5000	114.5000	112.6500	112.6500	-2.905%	2	46	+65.850%
2025-03-14	117.9000	117.9000	116.0200	116.0200	-8.241%	20	45	+61.033%
2025-03-13	126.3600	126.4400	126.3600	126.4400	-2.738%	2	40	+47.762%
2025-03-12	130.0000	130.0000	130.0000	130.0000	-5.234%	1	40	+43.715%
2025-03-11	137.1800	137.1800	137.1800	137.1800	+2.373%	1	40	+36.193%
2025-03-10	132.4000	134.0000	132.0600	134.0000	+16.583%	8	39	+39.425%
2025-03-06	114.9400	114.9400	114.9400	114.9400	-3.412%	2	40	+62.546%
2025-03-05	119.0000	119.0000	119.0000	119.0000	-1.163%	10	40	+57.000%
2025-03-04	120.4000	120.4000	120.4000	120.4000	-6.811%	1	46	+55.174%
2025-03-03	129.2000	129.2000	129.2000	129.2000	+6.601%	1	45	+44.605%
2025-02-25	120.0000	121.2000	120.0000	121.2000	+10.132%	2	45	+54.150%
2025-02-24	109.4300	111.7500	108.0500	110.0500	+3.821%	6	43	+69.768%
2025-02-21	104.0500	106.0000	104.0500	106.0000	+5.378%	26	39	+76.255%
2025-02-19	100.5900	100.5900	100.5900	100.5900	+5.884%	1	26	+85.734%
2025-02-18	95.0000	95.0000	95.0000	95.0000	+1.064%	1	26	+96.663%
2025-02-14	93.4500	94.0000	93.4500	94.0000	-1.519%	42	4	+98.755%
2025-02-12	95.4500	95.4500	95.4500	95.4500	-4.741%	1	4	+95.736%
2025-02-05	100.2000	100.2000	100.2000	100.2000	+1.643%	1	3	+86.457%
2025-02-04	98.5800	98.5800	98.5800	98.5800	-0.735%	1	3	+89.521%
2025-02-03	105.1000	105.1000	99.3100	99.3100	-2.809%	2	3	+88.128%
2025-01-29	102.1800	102.1800	102.1800	102.1800	0.000%	1	1	+82.844%