Dark

MSTR20270617P300
MSTR Jun 17 2027 300.00 Put (MSTR270617P00300000)
option OPRA

EOD

Jul 1, 2026

207.48-5.048%(-11.03)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	208.7200	208.7200	206.8000	207.4800	-5.048%	6	184	0.000%
2026-06-26	215.0700	218.5100	215.0700	218.5100	+1.373%	45	182	-5.048%
2026-06-25	214.4100	215.5500	214.4100	215.5500	+4.550%	4	196	-3.744%
2026-06-24	206.1700	206.1700	206.1700	206.1700	+14.571%	1	198	+0.635%
2026-06-08	179.9500	179.9500	179.9500	179.9500	-4.124%	3	199	+15.299%
2026-06-05	187.6900	187.6900	187.6900	187.6900	+17.674%	1	196	+10.544%
2026-06-01	159.5000	159.5000	159.5000	159.5000	+2.645%	2	196	+30.082%
2026-05-27	155.3900	155.3900	155.3900	155.3900	+4.767%	2	196	+33.522%
2026-05-21	148.3200	148.3200	148.3200	148.3200	-0.536%	1	194	+39.887%
2026-04-17	149.1200	149.1200	149.1200	149.1200	-14.264%	1	193	+39.136%
2026-04-13	173.9300	173.9300	173.9300	173.9300	-1.484%	2	194	+19.289%
2026-04-10	176.7000	176.7000	176.5500	176.5500	-4.080%	30	192	+17.519%
2026-04-02	184.0600	184.0600	184.0600	184.0600	+0.618%	1	200	+12.724%
2026-03-31	182.9300	182.9300	182.9300	182.9300	+6.690%	22	200	+13.420%
2026-03-24	171.4600	171.4600	171.4600	171.4600	+0.292%	1	200	+21.008%
2026-03-20	170.0000	170.9600	170.0000	170.9600	+2.341%	2	199	+21.362%
2026-03-18	167.0500	167.0500	167.0500	167.0500	+2.712%	1	197	+24.202%
2026-03-17	162.6400	162.6400	162.6400	162.6400	-6.108%	1	196	+27.570%
2026-03-11	173.2200	173.2200	173.2200	173.2200	+1.589%	4	196	+19.778%
2026-03-04	170.5100	170.5100	170.5100	170.5100	-4.068%	5	196	+21.682%
2026-03-03	177.5000	177.7400	177.5000	177.7400	+0.937%	2	201	+16.732%
2026-02-26	176.0900	176.0900	176.0900	176.0900	-1.090%	1	201	+17.826%
2026-02-20	178.8000	178.8000	177.1500	178.0300	-4.037%	31	200	+16.542%
2026-02-12	185.5200	185.5200	185.5200	185.5200	+2.884%	1	180	+11.837%
2026-02-06	184.1200	184.1200	180.3200	180.3200	-8.606%	4	179	+15.062%
2026-02-05	189.8800	198.0200	189.8800	197.3000	+5.367%	16	182	+5.160%
2026-02-04	186.4800	187.2500	186.4800	187.2500	+3.843%	12	175	+10.804%
2026-02-03	180.3200	180.3200	180.3200	180.3200	+6.214%	1	179	+15.062%
2026-02-02	169.4400	169.7700	169.4400	169.7700	-0.626%	21	180	+22.212%
2026-01-29	170.8400	170.8400	170.8400	170.8400	+8.422%	1	180	+21.447%
2026-01-28	157.5700	157.5700	157.5700	157.5700	+6.215%	18	179	+31.675%
2026-01-15	148.3500	148.3500	148.3500	148.3500	-3.204%	2	161	+39.858%
2026-01-05	155.0200	155.0200	153.2600	153.2600	-5.395%	7	158	+35.378%
2025-12-31	162.0000	162.0000	162.0000	162.0000	+1.440%	1	158	+28.074%
2025-12-29	159.7000	159.7000	159.7000	159.7000	+0.598%	1	158	+29.919%
2025-12-26	158.7500	158.7500	158.7500	158.7500	+3.792%	7	157	+30.696%
2025-12-22	152.9500	152.9500	152.9500	152.9500	-1.735%	18	152	+35.652%
2025-12-17	155.6500	155.6500	155.6500	155.6500	+0.452%	20	155	+33.299%
2025-12-16	155.7500	155.9400	154.9500	154.9500	+2.352%	26	135	+33.901%
2025-12-11	151.3900	151.3900	151.3900	151.3900	+6.710%	1	135	+37.050%
2025-12-09	141.7400	141.8700	141.7400	141.8700	-4.077%	2	134	+46.247%
2025-12-08	147.7500	147.9000	147.7500	147.9000	-3.346%	2	136	+40.284%
2025-11-24	153.0200	153.0200	153.0200	153.0200	-2.330%	2	134	+35.590%
2025-11-21	156.6700	156.6700	156.6700	156.6700	+22.975%	1	136	+32.431%
2025-11-18	127.4000	127.4000	127.4000	127.4000	-7.413%	3	135	+62.857%
2025-11-14	137.6000	137.6000	137.6000	137.6000	+13.625%	2	132	+50.785%
2025-11-12	121.1000	121.1000	121.1000	121.1000	+2.697%	1	134	+71.329%
2025-11-07	121.8500	121.8500	117.9100	117.9200	+9.601%	5	134	+75.950%
2025-11-04	107.5900	107.5900	107.5900	107.5900	+4.244%	2	130	+92.843%
2025-10-30	100.0000	103.2100	100.0000	103.2100	+14.652%	2	128	+101.027%
2025-10-21	90.0200	90.0200	90.0200	90.0200	+3.590%	1	127	+130.482%
2025-10-20	86.9000	86.9000	86.9000	86.9000	-8.042%	2	127	+138.757%
2025-10-17	94.0900	94.5000	94.0900	94.5000	+0.085%	6	125	+119.556%
2025-10-16	94.4200	94.4200	94.4200	94.4200	+6.090%	10	125	+119.742%
2025-10-15	85.8000	89.3100	85.8000	89.0000	+5.575%	11	126	+133.124%
2025-10-10	84.3000	84.3000	84.3000	84.3000	+8.077%	1	131	+146.121%
2025-10-09	77.4000	78.0000	77.4000	78.0000	+2.295%	7	131	+166.000%
2025-10-08	76.2500	76.2500	76.2500	76.2500	+15.495%	2	131	+172.105%
2025-10-06	66.0200	66.0200	66.0200	66.0200	-3.465%	10	131	+214.268%
2025-10-02	68.3900	68.3900	68.3900	68.3900	-3.567%	1	131	+203.378%
2025-10-01	71.5000	71.5000	70.9200	70.9200	-13.512%	4	131	+192.555%
2025-09-26	82.9000	84.8500	82.0000	82.0000	-2.728%	5	127	+153.024%
2025-09-25	80.2500	84.8700	80.2500	84.3000	+14.913%	12	126	+146.121%
2025-09-23	72.3300	73.3600	72.3300	73.3600	-6.189%	4	136	+182.824%
2025-09-04	78.2000	78.2000	78.2000	78.2000	+11.523%	10	135	+165.320%
2025-08-22	70.1200	70.1200	70.1200	70.1200	-5.677%	2	135	+195.893%
2025-08-21	74.3400	74.3400	74.3400	74.3400	-3.090%	2	135	+179.096%
2025-08-20	76.2800	76.7100	76.2500	76.7100	+8.654%	5	137	+170.473%
2025-08-15	70.6000	70.6000	70.6000	70.6000	+8.449%	2	137	+193.881%
2025-08-13	65.1000	65.1000	65.1000	65.1000	+2.552%	2	139	+218.710%
2025-08-12	63.4800	63.4800	63.4800	63.4800	-0.611%	2	137	+226.843%
2025-08-08	63.8800	63.8800	63.8700	63.8700	+1.381%	4	137	+224.847%
2025-08-07	62.6000	63.0000	62.6000	63.0000	-7.516%	9	133	+229.333%
2025-08-06	68.1200	68.1200	68.1200	68.1200	-2.825%	1	129	+204.580%
2025-08-04	70.1000	70.1000	70.1000	70.1000	-1.711%	2	129	+195.977%
2025-08-01	71.3200	71.3200	71.3200	71.3200	+14.755%	2	127	+190.914%
2025-07-31	62.5000	62.5000	62.1500	62.1500	-6.598%	2	125	+233.837%
2025-07-29	64.8400	66.9300	64.8400	66.5400	+3.969%	4	124	+211.812%
2025-07-28	64.0000	64.0000	64.0000	64.0000	-0.358%	1	126	+224.188%
2025-07-25	63.9100	64.2300	63.9100	64.2300	+0.297%	2	126	+223.027%
2025-07-18	64.0400	64.0400	64.0400	64.0400	+2.497%	1	125	+223.985%
2025-07-17	64.3500	64.3500	62.4800	62.4800	+0.386%	2	125	+232.074%
2025-07-16	63.9300	63.9300	62.2400	62.2400	-2.169%	2	124	+233.355%
2025-07-15	63.5100	63.6200	63.5000	63.6200	-0.391%	3	124	+226.124%
2025-07-14	65.0000	65.0000	63.8700	63.8700	-4.372%	3	123	+224.847%
2025-07-11	66.7900	66.7900	66.7900	66.7900	-4.436%	10	123	+210.645%
2025-07-10	70.0000	70.2600	69.0600	69.8900	-8.100%	9	123	+196.867%
2025-07-08	76.0500	76.0500	76.0500	76.0500	-0.575%	1	119	+172.821%
2025-07-02	76.4900	76.4900	76.4900	76.4900	-4.388%	1	120	+171.251%
2025-07-01	77.5000	80.0000	77.5000	80.0000	+6.383%	2	120	+159.350%
2025-06-30	75.2000	75.2000	75.2000	75.2000	-5.182%	15	118	+175.904%
2025-06-25	79.3100	79.3100	79.3100	79.3100	-1.965%	25	133	+161.606%
2025-06-24	82.5000	82.5000	80.9000	80.9000	-6.420%	2	133	+156.465%
2025-06-23	87.4500	87.4500	86.4500	86.4500	-2.372%	5	133	+140.000%
2025-06-18	87.9000	88.5500	87.9000	88.5500	+2.607%	5	127	+134.308%
2025-06-11	87.0500	87.0500	86.3000	86.3000	-4.641%	30	127	+140.417%
2025-06-06	90.5000	90.5000	90.5000	90.5000	-0.604%	100	112	+129.260%
2025-06-05	91.0500	91.0500	90.5000	91.0500	+1.167%	150	112	+127.875%
2025-06-04	91.0500	91.0500	90.0000	90.0000	-1.099%	100	187	+130.533%
2025-06-03	91.0000	91.0000	91.0000	91.0000	-2.747%	50	187	+128.000%
2025-05-29	93.3500	93.8300	93.0000	93.5700	-5.322%	64	237	+121.738%
2025-05-23	92.0500	99.9700	92.0500	98.8300	+9.811%	104	208	+109.936%
2025-05-22	87.0000	90.0000	87.0000	90.0000	-1.800%	52	208	+130.533%
2025-05-21	88.1000	92.0500	87.7200	91.6500	+1.833%	55	208	+126.383%
2025-05-20	92.0500	92.0500	90.0000	90.0000	-3.444%	100	156	+130.533%
2025-05-19	93.2100	93.2100	93.2100	93.2100	-4.184%	6	198	+122.594%
2025-05-16	99.0000	99.0000	97.2800	97.2800	-2.034%	114	198	+113.281%
2025-05-15	99.0500	100.1000	99.0500	99.3000	-2.647%	54	192	+108.943%
2025-05-13	103.0300	103.0300	102.0000	102.0000	-1.211%	51	141	+103.412%
2025-05-12	103.2500	103.2500	103.2500	103.2500	-0.520%	50	151	+100.949%
2025-05-09	103.7900	103.7900	103.7900	103.7900	-1.761%	2	101	+99.904%
2025-05-08	105.6300	105.6500	105.6300	105.6500	-3.366%	2	101	+96.384%
2025-05-02	109.3300	109.3300	109.3300	109.3300	-0.491%	2	99	+89.774%
2025-05-01	109.8500	109.8700	109.8300	109.8700	-5.901%	4	98	+88.841%
2025-04-30	116.7600	116.7600	116.7600	116.7600	+1.974%	1	100	+77.698%
2025-04-29	116.0000	116.0000	114.5000	114.5000	-4.080%	2	100	+81.205%
2025-04-28	116.4000	119.3700	116.4000	119.3700	+1.591%	3	102	+73.813%
2025-04-25	117.5000	117.5000	117.5000	117.5000	-2.893%	2	100	+76.579%
2025-04-23	121.0000	121.0000	121.0000	121.0000	-0.820%	1	100	+71.471%
2025-04-22	122.8400	122.8400	122.0000	122.0000	-1.850%	4	99	+70.066%
2025-04-21	124.6500	124.6500	124.3000	124.3000	-6.780%	2	98	+66.919%
2025-04-11	133.3400	133.3400	133.3400	133.3400	+2.231%	4	99	+55.602%
2025-04-09	145.7600	145.7800	130.4100	130.4300	-13.174%	9	97	+59.074%
2025-04-08	144.1500	150.2200	144.1500	150.2200	+14.742%	5	105	+38.117%
2025-04-07	130.9200	130.9400	129.0100	130.9200	+0.615%	7	105	+58.478%
2025-04-04	130.1200	130.1200	130.1200	130.1200	+1.983%	2	112	+59.453%
2025-04-03	127.5900	127.5900	127.5900	127.5900	+6.832%	1	112	+62.615%
2025-04-02	119.4300	119.4300	119.4300	119.4300	-2.099%	1	112	+73.725%
2025-04-01	126.5900	126.5900	121.9900	121.9900	-6.075%	10	112	+70.080%
2025-03-31	129.6200	129.8800	129.6200	129.8800	+3.531%	2	112	+59.747%
2025-03-28	120.7800	126.4500	120.7800	125.4500	+6.639%	426	111	+65.389%
2025-03-27	118.6600	119.0800	117.6400	117.6400	-0.985%	5	39	+76.369%
2025-03-26	117.8700	118.8100	117.8700	118.8100	+3.000%	8	38	+74.632%
2025-03-25	115.4300	115.5000	114.8600	115.3500	-2.411%	10	32	+79.870%
2025-03-24	121.8100	121.8100	118.2000	118.2000	-7.002%	12	31	+75.533%
2025-03-20	127.1900	127.1900	127.1000	127.1000	+0.530%	2	34	+63.242%
2025-03-19	127.3000	127.3000	126.4300	126.4300	-3.156%	2	34	+64.107%
2025-03-14	130.5500	130.5500	130.5500	130.5500	-6.883%	10	34	+58.928%
2025-03-13	140.0000	140.2000	140.0000	140.2000	+0.682%	12	38	+47.989%
2025-03-12	139.5900	139.5900	139.0500	139.2500	-1.847%	4	38	+48.998%
2025-03-11	142.7400	142.7400	141.8700	141.8700	-4.090%	2	38	+46.247%
2025-03-10	147.9200	147.9200	147.9200	147.9200	+11.891%	20	37	+40.265%
2025-03-07	135.7700	135.7700	132.2000	132.2000	+1.912%	4	43	+56.944%
2025-03-06	128.5000	130.5300	128.5000	129.7200	+2.142%	7	44	+59.944%
2025-03-05	127.0000	127.0000	127.0000	127.0000	-4.569%	1	39	+63.370%
2025-02-25	136.7000	136.7000	133.0800	133.0800	+5.385%	34	20	+55.906%
2025-02-24	124.0000	126.2800	124.0000	126.2800	+6.673%	3	20	+64.302%
2025-02-21	112.8700	118.3800	112.8700	118.3800	+5.744%	6	20	+75.266%
2025-02-19	111.9500	111.9500	111.9500	111.9500	+3.657%	1	18	+85.333%
2025-02-18	106.0000	108.0000	106.0000	108.0000	+1.380%	11	17	+92.111%
2025-02-14	106.5300	106.5300	106.5300	106.5300	-3.462%	2	5	+94.762%
2025-02-11	108.5000	110.3500	108.4900	110.3500	-3.918%	8	5	+88.020%
2025-02-06	114.8500	114.8500	114.8500	114.8500	-2.005%	1	6	+80.653%
2025-02-03	120.0000	120.0000	117.2000	117.2000	+6.497%	3	6	+77.031%
2025-01-31	112.5000	112.7000	110.0500	110.0500	-4.304%	18	4	+88.532%
2025-01-30	115.0000	115.0000	115.0000	115.0000	0.000%	1	4	+80.417%
2025-01-29	115.1600	115.1600	115.0000	115.0000	-1.709%	4	4	+80.417%
2025-01-27	113.4500	117.0000	113.4500	117.0000	0.000%	3	3	+77.333%