Dark

MSTR20270617P30
MSTR Jun 17 2027 30.00 Put (MSTR270617P00030000)
option OPRA

EOD

Jul 1, 2026

3.80+2.703%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.8000	3.8000	3.8000	3.8000	+2.703%	4	166	0.000%
2026-06-29	4.5500	4.5500	3.7000	3.7000	-27.165%	8	170	+2.703%
2026-06-26	4.6600	5.0800	4.4500	5.0800	+18.140%	77	172	-25.197%
2026-06-25	3.5700	4.3500	3.5700	4.3000	+18.132%	9	127	-11.628%
2026-06-24	3.1000	3.6400	3.1000	3.6400	+28.622%	4	122	+4.396%
2026-06-23	2.8300	2.8300	2.8300	2.8300	+8.846%	3	118	+34.276%
2026-06-17	2.3100	2.6000	2.2000	2.6000	+13.043%	4	112	+46.154%
2026-06-16	2.1500	2.3000	2.1500	2.3000	-16.364%	2	112	+65.217%
2026-06-11	2.7500	2.7500	2.7500	2.7500	-8.333%	2	110	+38.182%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+16.732%	2	110	+26.667%
2026-06-04	2.5600	2.5700	2.5600	2.5700	+53.892%	40	108	+47.860%
2026-05-29	1.6700	1.6700	1.6700	1.6700	+10.596%	1	108	+127.545%
2026-05-18	1.5100	1.5100	1.5100	1.5100	-5.625%	2	108	+151.656%
2026-05-14	1.5400	1.7500	1.4800	1.6000	+3.226%	24	108	+137.500%
2026-05-08	1.6000	1.6000	1.5500	1.5500	-16.216%	25	113	+145.161%
2026-04-30	1.9000	1.9000	1.8500	1.8500	0.000%	15	132	+105.405%
2026-04-29	1.8500	1.8500	1.8500	1.8500	+2.210%	3	147	+105.405%
2026-04-22	1.7200	1.8100	1.7200	1.8100	-4.233%	2	146	+109.945%
2026-04-21	1.8900	1.8900	1.8900	1.8900	-2.577%	1	148	+101.058%
2026-04-17	1.9400	1.9400	1.9400	1.9400	-36.393%	1	148	+95.876%
2026-03-31	3.0500	3.0500	3.0500	3.0500	+8.541%	10	149	+24.590%
2026-03-30	2.8100	2.8100	2.8100	2.8100	-6.333%	2	149	+35.231%
2026-03-11	3.0000	3.0000	3.0000	3.0000	-6.542%	1	149	+26.667%
2026-03-09	3.2100	3.2100	3.2100	3.2100	-5.030%	2	148	+18.380%
2026-03-06	3.3800	3.3800	3.3800	3.3800	+3.049%	1	146	+12.426%
2026-03-04	3.0000	3.2800	3.0000	3.2800	-8.889%	3	146	+15.854%
2026-03-03	3.2000	3.6000	3.2000	3.6000	-2.174%	11	145	+5.556%
2026-02-25	3.6800	3.6800	3.6800	3.6800	-4.416%	7	154	+3.261%
2026-02-24	3.9600	4.0000	3.8500	3.8500	-4.938%	4	154	-1.299%
2026-02-23	4.0500	4.0500	4.0500	4.0500	+1.250%	1	154	-6.173%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+2.564%	2	153	-5.000%
2026-02-13	3.9000	3.9000	3.9000	3.9000	+2.632%	1	153	-2.564%
2026-02-10	3.8000	3.8000	3.8000	3.8000	-15.556%	1	153	0.000%
2026-02-09	4.5000	4.5000	4.5000	4.5000	+8.434%	2	153	-15.556%
2026-02-06	4.1500	4.1500	4.1500	4.1500	-15.992%	1	153	-8.434%
2026-02-05	4.0000	4.9400	4.0000	4.9400	+33.514%	2	153	-23.077%
2026-02-04	3.3500	3.7000	3.3500	3.7000	+32.143%	14	152	+2.703%
2026-02-03	2.7500	2.8500	2.7500	2.8000	+9.804%	74	149	+35.714%
2026-02-02	2.6000	2.6000	2.5000	2.5500	+15.909%	25	112	+49.020%
2026-01-27	2.2000	2.2000	2.2000	2.2000	-2.222%	1	107	+72.727%
2026-01-15	2.2500	2.2500	2.2500	2.2500	-25.497%	10	107	+68.889%
2025-12-26	3.0200	3.0200	3.0200	3.0200	-2.581%	1	107	+25.828%
2025-12-22	3.1000	3.1000	3.1000	3.1000	-10.145%	1	108	+22.581%
2025-12-19	3.4500	3.4500	3.4500	3.4500	+1.471%	4	107	+10.145%
2025-12-17	3.4000	3.4000	3.4000	3.4000	+7.937%	8	107	+11.765%
2025-12-09	3.1300	3.2000	3.1000	3.1500	-8.960%	38	115	+20.635%
2025-11-28	3.4600	3.4600	3.4600	3.4600	-9.186%	18	153	+9.827%
2025-11-21	3.7800	3.8100	3.7800	3.8100	+2.695%	5	171	-0.262%
2025-11-20	3.7000	3.7100	3.6200	3.7100	+1.366%	3	176	+2.426%
2025-11-19	3.1600	3.8000	3.1100	3.6600	+23.232%	48	176	+3.825%
2025-11-17	2.9900	3.3500	2.6000	2.9700	+8.000%	15	143	+27.946%
2025-11-13	2.9200	2.9200	2.7500	2.7500	+0.365%	20	135	+38.182%
2025-11-10	2.6800	2.7400	2.6300	2.7400	+21.239%	13	115	+38.686%
2025-11-04	2.2100	2.2600	2.2000	2.2600	+13.000%	9	102	+68.142%
2025-10-16	2.0000	2.0000	2.0000	2.0000	-9.910%	19	100	+90.000%
2025-10-14	2.2200	2.2200	2.2200	2.2200	+7.767%	38	90	+71.171%
2025-10-09	2.0600	2.0600	2.0600	2.0600	-2.830%	10	99	+84.466%
2025-09-26	2.2600	2.2600	2.1200	2.1200	+11.579%	2	90	+79.245%
2025-09-24	1.9000	1.9000	1.9000	1.9000	-0.524%	1	89	+100.000%
2025-09-18	1.9700	1.9700	1.9100	1.9100	-4.500%	2	89	+98.953%
2025-09-11	2.0000	2.0000	2.0000	2.0000	-8.676%	1	88	+90.000%
2025-09-09	2.1900	2.1900	2.1900	2.1900	0.000%	2	88	+73.516%
2025-09-04	2.1100	2.2500	2.1100	2.1900	+1.860%	42	88	+73.516%
2025-08-28	2.1500	2.1500	2.1500	2.1500	0.000%	25	70	+76.744%
2025-08-19	2.1000	2.1500	2.0000	2.1500	+2.381%	10	95	+76.744%
2025-08-18	2.1000	2.1000	2.1000	2.1000	0.000%	5	101	+80.952%
2025-08-15	2.1000	2.1000	2.1000	2.1000	0.000%	6	106	+80.952%
2025-08-14	2.2000	2.2000	2.1000	2.1000	-4.545%	6	112	+80.952%
2025-08-12	2.1500	2.2000	2.1500	2.2000	+5.263%	34	118	+72.727%
2025-08-05	2.0900	2.0900	2.0900	2.0900	-5.000%	1	152	+81.818%
2025-07-31	2.2000	2.2000	2.2000	2.2000	+4.762%	1	151	+72.727%
2025-07-22	2.1000	2.1000	2.1000	2.1000	+2.941%	2	151	+80.952%
2025-07-21	2.0400	2.0400	2.0400	2.0400	+6.806%	2	153	+86.275%
2025-07-18	2.0300	2.0300	1.9100	1.9100	-36.333%	2	155	+98.953%
2025-07-01	2.5500	3.0000	2.5500	3.0000	+9.489%	31	155	+26.667%
2025-06-30	2.9000	2.9000	2.5900	2.7400	-27.321%	46	184	+38.686%
2025-06-27	2.9500	3.7700	2.5900	3.7700	+30.000%	37	138	+0.796%
2025-06-26	2.9000	2.9000	2.9000	2.9000	-1.695%	6	108	+31.034%
2025-06-25	2.9500	2.9500	2.9500	2.9500	-3.279%	3	102	+28.814%
2025-06-24	3.0000	3.0500	3.0000	3.0500	-3.175%	8	99	+24.590%
2025-06-18	3.1500	3.1500	3.1500	3.1500	+5.000%	1	92	+20.635%
2025-06-11	3.0000	3.0000	3.0000	3.0000	-1.639%	1	92	+26.667%
2025-06-10	3.1000	3.1000	3.0000	3.0500	0.000%	3	91	+24.590%
2025-06-06	3.0500	3.1000	3.0000	3.0500	-3.175%	12	88	+24.590%
2025-06-05	3.1500	3.1500	3.1500	3.1500	+1.613%	2	83	+20.635%
2025-06-04	3.1000	3.1000	3.1000	3.1000	-1.587%	1	80	+22.581%
2025-06-03	3.1500	3.1500	3.1500	3.1500	+38.158%	25	80	+20.635%
2025-06-02	2.2800	2.2800	2.2800	2.2800	-27.619%	1	66	+66.667%
2025-05-23	3.1500	3.1500	3.1500	3.1500	+14.130%	4	66	+20.635%
2025-05-22	2.8800	2.8800	2.7600	2.7600	-14.019%	4	66	+37.681%
2025-05-19	3.2100	3.2100	3.2100	3.2100	-10.833%	1	65	+18.380%
2025-05-16	3.6000	3.6000	3.6000	3.6000	-1.370%	10	65	+5.556%
2025-05-14	3.6500	3.6500	3.6500	3.6500	-3.947%	28	65	+4.110%
2025-05-13	3.8000	3.8000	3.8000	3.8000	-9.524%	5	59	0.000%
2025-05-05	4.2500	4.2500	4.2000	4.2000	+3.194%	7	64	-9.524%
2025-05-02	4.0700	4.0700	4.0700	4.0700	-5.349%	6	58	-6.634%
2025-04-29	4.5000	4.5000	4.3000	4.3000	+6.173%	10	55	-11.628%
2025-04-25	4.0000	4.1400	4.0000	4.0500	0.000%	90	45	-6.173%