Dark

MSTR20270617P320
MSTR Jun 17 2027 320.00 Put (MSTR270617P00320000)
option OPRA

EOD

Jul 1, 2026

226.51-3.477%(-8.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	229.7500	229.7500	226.5100	226.5100	-3.477%	2	64	0.000%
2026-06-29	234.6700	234.6700	234.6700	234.6700	-0.017%	2	64	-3.477%
2026-06-26	234.7100	234.7100	234.7100	234.7100	+0.394%	11	62	-3.494%
2026-06-25	233.8000	233.8000	233.7900	233.7900	+2.711%	3	51	-3.114%
2026-06-24	227.6200	227.6200	227.6200	227.6200	+6.364%	1	54	-0.488%
2026-06-18	214.0000	214.0000	214.0000	214.0000	+9.491%	1	56	+5.846%
2026-06-16	195.4500	195.4500	195.4500	195.4500	-6.787%	1	56	+15.892%
2026-06-05	206.1700	209.6800	206.1700	209.6800	+7.253%	2	55	+8.027%
2026-06-03	195.5000	195.5000	195.5000	195.5000	+16.120%	1	55	+15.862%
2026-05-22	168.3600	168.3600	168.3600	168.3600	+14.609%	1	54	+34.539%
2026-05-11	146.9000	146.9000	146.9000	146.9000	-5.652%	1	53	+54.193%
2026-05-08	155.6500	155.7000	155.6500	155.7000	+1.281%	2	53	+45.478%
2026-05-06	153.7300	153.7300	153.7300	153.7300	-2.176%	1	53	+47.343%
2026-05-04	157.1500	157.1500	157.1500	157.1500	-6.134%	1	54	+44.136%
2026-04-17	167.4200	167.4200	167.4200	167.4200	-15.869%	1	55	+35.294%
2026-04-06	199.0000	199.0000	199.0000	199.0000	-0.405%	1	56	+13.824%
2026-04-01	199.8100	199.8100	199.8100	199.8100	+5.692%	2	55	+13.363%
2026-03-26	189.0500	189.0500	189.0500	189.0500	+0.276%	1	53	+19.815%
2026-03-04	188.5300	188.5300	188.5300	188.5300	-3.288%	4	52	+20.145%
2026-02-26	194.9500	194.9500	194.9400	194.9400	-1.216%	3	56	+16.195%
2026-02-13	197.3400	197.3400	197.3400	197.3400	+3.125%	2	51	+14.782%
2026-02-09	191.3600	191.3600	191.3600	191.3600	-2.922%	1	51	+18.369%
2026-02-06	197.1200	197.1200	197.1200	197.1200	-7.390%	1	50	+14.910%
2026-02-05	212.4400	212.8500	212.4400	212.8500	+3.678%	2	49	+6.418%
2026-02-04	199.0000	205.3000	198.2500	205.3000	+3.135%	21	48	+10.331%
2026-02-03	193.9000	199.0600	193.5800	199.0600	+5.748%	5	26	+13.790%
2026-02-02	188.2400	188.2400	188.2400	188.2400	+0.615%	1	28	+20.330%
2026-01-30	187.0900	187.0900	187.0900	187.0900	-1.079%	2	29	+21.070%
2026-01-29	188.4600	189.1300	188.4600	189.1300	+6.720%	3	31	+19.764%
2025-12-29	173.7700	177.3500	173.7700	177.2200	+0.992%	4	28	+27.813%
2025-12-26	176.2900	176.2900	175.4800	175.4800	-0.808%	4	27	+29.080%
2025-12-24	176.9100	176.9100	176.9100	176.9100	+2.586%	1	26	+28.037%
2025-12-19	172.4500	172.4500	172.4500	172.4500	-0.674%	4	26	+31.348%
2025-12-17	170.8400	173.6200	170.8400	173.6200	+0.416%	3	22	+30.463%
2025-12-01	172.9000	172.9000	172.9000	172.9000	+3.838%	1	23	+31.006%
2025-11-24	169.5500	169.6400	166.5100	166.5100	-1.386%	4	24	+36.034%
2025-11-21	168.8500	168.8500	168.8500	168.8500	+8.928%	1	26	+34.149%
2025-11-17	155.0100	155.0100	155.0100	155.0100	+13.287%	1	27	+46.126%
2025-11-07	136.8300	136.8300	136.8300	136.8300	+12.331%	1	28	+65.541%
2025-11-05	121.8100	121.8100	121.8100	121.8100	+6.898%	1	27	+85.954%
2025-11-03	114.1500	114.1500	113.9500	113.9500	+2.759%	2	28	+98.780%
2025-10-31	110.8900	110.8900	110.8900	110.8900	-5.019%	3	28	+104.265%
2025-10-30	116.7500	116.7500	116.7500	116.7500	+17.573%	1	29	+94.013%
2025-10-27	100.2500	100.2500	99.3000	99.3000	-3.947%	7	24	+128.107%
2025-10-24	103.3800	103.3800	103.3800	103.3800	+3.102%	1	24	+119.104%
2025-10-21	100.2700	100.2700	100.2700	100.2700	+1.354%	1	23	+125.900%
2025-10-16	98.9300	98.9300	98.9300	98.9300	-0.242%	1	22	+128.960%
2025-10-15	99.1700	99.1700	99.1700	99.1700	+3.334%	1	21	+128.406%
2025-10-13	95.9700	95.9700	95.9700	95.9700	+0.957%	1	21	+136.022%
2025-10-10	93.1700	95.0600	93.1700	95.0600	+6.629%	2	21	+138.281%
2025-10-09	88.5000	89.1500	88.5000	89.1500	+13.466%	2	21	+154.077%
2025-10-03	78.6500	78.6500	78.5700	78.5700	-11.520%	2	20	+188.291%
2025-09-30	88.8000	88.8000	88.8000	88.8000	-7.471%	2	20	+155.079%
2025-09-25	95.9700	95.9700	95.9700	95.9700	+10.986%	1	18	+136.022%
2025-09-15	86.4500	86.4800	86.4200	86.4700	-4.369%	5	19	+161.952%
2025-09-05	90.4200	90.4200	90.4200	90.4200	+7.643%	1	16	+150.509%
2025-09-03	84.0000	84.0000	84.0000	84.0000	-1.443%	1	16	+169.655%
2025-09-02	85.2300	85.2300	85.2300	85.2300	-1.809%	1	16	+165.763%
2025-08-29	86.8000	86.8000	86.8000	86.8000	-0.732%	1	17	+160.956%
2025-08-20	87.8600	87.8600	87.4400	87.4400	+14.826%	2	17	+159.046%
2025-08-14	76.1500	76.1500	76.1500	76.1500	-0.678%	1	17	+197.452%
2025-07-11	76.6700	76.6700	76.6700	76.6700	-11.035%	10	17	+195.435%
2025-07-08	86.2000	86.2000	86.1800	86.1800	+2.109%	2	26	+162.834%
2025-07-03	84.4000	84.4000	84.4000	84.4000	-1.252%	1	26	+168.377%
2025-06-30	85.4700	85.4700	85.4700	85.4700	-2.731%	10	26	+165.017%
2025-06-27	87.8700	87.8700	87.8700	87.8700	-0.701%	1	26	+157.779%
2025-06-25	88.4900	88.4900	88.4900	88.4900	-9.492%	2	25	+155.972%
2025-06-20	97.7700	97.7700	97.7700	97.7700	-1.232%	2	25	+131.676%
2025-06-17	99.2600	99.2600	98.8300	98.9900	-0.851%	7	25	+128.821%
2025-06-03	99.8400	99.8400	99.8400	99.8400	-3.387%	1	25	+126.873%
2025-06-02	103.3400	103.3400	103.3400	103.3400	-4.315%	1	25	+119.189%
2025-05-27	108.0000	108.0000	108.0000	108.0000	-0.461%	1	24	+109.731%
2025-05-16	110.4000	110.4000	108.5000	108.5000	-3.125%	4	25	+108.765%
2025-05-13	112.0000	112.0000	112.0000	112.0000	-7.476%	1	27	+102.241%
2025-05-02	121.0500	121.0500	121.0500	121.0500	-4.760%	2	27	+87.121%
2025-04-30	125.3300	127.1000	125.3200	127.1000	-6.268%	12	27	+78.214%
2025-04-22	134.3000	135.6000	134.3000	135.6000	-0.892%	3	31	+67.043%
2025-04-21	136.8900	136.8900	136.8200	136.8200	-19.988%	2	31	+65.553%
2025-04-08	158.9300	171.0000	158.9300	171.0000	+11.874%	2	30	+32.462%
2025-04-07	149.3200	152.8500	148.8200	152.8500	+3.980%	5	30	+48.191%
2025-04-04	147.0000	147.0000	147.0000	147.0000	+4.426%	2	30	+54.088%
2025-04-01	140.7700	140.7700	140.7700	140.7700	-1.937%	1	30	+60.908%
2025-03-31	143.5500	143.5500	143.5500	143.5500	+9.405%	1	29	+57.792%
2025-03-27	131.2100	131.2100	131.2100	131.2100	-1.597%	1	28	+72.632%
2025-03-26	130.9700	133.4200	130.9700	133.3400	-4.512%	4	28	+69.874%
2025-03-19	139.6400	139.6400	139.6400	139.6400	-3.343%	4	25	+62.210%
2025-03-17	144.5400	144.5400	144.4700	144.4700	-3.248%	2	25	+56.787%
2025-03-14	149.3200	149.3200	149.3200	149.3200	-3.770%	4	24	+51.694%
2025-03-13	155.2100	155.2100	155.1700	155.1700	-1.166%	2	24	+45.975%
2025-03-12	157.0000	157.0000	157.0000	157.0000	-6.935%	2	24	+44.274%
2025-03-11	168.7000	168.7000	168.7000	168.7000	+22.025%	1	26	+34.268%
2025-03-06	138.2500	138.2500	138.2500	138.2500	-5.451%	1	26	+63.841%
2025-03-05	144.7500	146.2200	144.7500	146.2200	-7.473%	2	26	+54.910%
2025-03-03	150.6500	158.0300	150.6500	158.0300	+0.407%	3	25	+43.334%
2025-02-28	160.0400	161.1600	157.3900	157.3900	+5.951%	46	26	+43.916%
2025-02-27	146.1800	149.7200	146.0500	148.5500	-0.973%	22	43	+52.481%
2025-02-25	147.4100	153.5100	147.4100	150.0100	+10.995%	8	22	+50.997%
2025-02-24	134.5500	135.1500	134.5500	135.1500	+2.286%	6	21	+67.599%
2025-02-21	128.2000	132.1300	128.2000	132.1300	+7.484%	6	22	+71.430%
2025-02-20	122.9000	123.3100	122.9000	122.9300	-0.863%	7	21	+84.259%
2025-02-19	121.3200	124.0000	121.3200	124.0000	+4.202%	4	15	+82.669%
2025-02-18	118.3000	119.0000	118.3000	119.0000	-0.042%	11	13	+90.345%
2025-02-14	119.0500	119.0500	119.0500	119.0500	-1.571%	2	18	+90.265%
2025-02-13	119.7000	123.0000	119.7000	120.9500	-1.747%	3	18	+87.276%
2025-02-11	118.5500	123.1000	118.5500	123.1000	+0.720%	14	18	+84.005%
2025-02-07	122.9200	127.0000	122.2200	122.2200	-4.351%	6	7	+85.330%
2025-02-06	125.4400	127.7800	125.4400	127.7800	-2.376%	4	9	+77.266%
2025-02-03	130.8900	130.8900	130.8900	130.8900	+6.675%	1	7	+73.054%
2025-01-31	125.5300	125.5700	122.7000	122.7000	-4.335%	12	7	+84.605%
2025-01-29	127.9900	128.2600	127.9900	128.2600	-3.738%	3	7	+76.602%
2025-01-27	132.0000	133.2400	132.0000	133.2400	0.000%	5	5	+70.002%