Dark

MSTR20270617P330
MSTR Jun 17 2027 330.00 Put (MSTR270617P00330000)
option OPRA

Inactive

Jul 30, 2026

232.95-2.491%(-5.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	232.9500	232.9500	232.9500	232.9500	-2.491%	1	90	0.000%
2026-07-24	238.9000	238.9000	238.9000	238.9000	-1.941%	1	89	-2.491%
2026-06-30	243.6300	243.6300	243.6300	243.6300	-0.551%	1	88	-4.384%
2026-06-26	244.3800	244.9800	244.3800	244.9800	+3.770%	35	98	-4.911%
2026-06-24	236.0800	236.0800	236.0800	236.0800	+4.924%	1	74	-1.326%
2026-06-18	225.0000	225.0000	225.0000	225.0000	+15.908%	10	74	+3.533%
2026-06-02	194.1200	194.1200	194.1200	194.1200	+6.222%	1	74	+20.003%
2026-05-27	182.7500	182.7500	182.7500	182.7500	+11.774%	1	74	+27.469%
2026-05-04	163.5000	163.5000	163.5000	163.5000	-21.583%	1	74	+42.477%
2026-04-06	208.5000	208.5000	208.5000	208.5000	-0.572%	1	74	+11.727%
2026-04-01	209.7000	209.7000	209.7000	209.7000	+8.512%	1	74	+11.087%
2026-03-13	193.7500	193.7500	193.2500	193.2500	-6.885%	2	73	+20.543%
2026-03-03	207.5500	207.5500	207.5400	207.5400	+2.687%	5	73	+12.243%
2026-02-25	202.1100	202.1100	202.1100	202.1100	-2.527%	1	75	+15.259%
2026-02-17	207.3500	207.3500	207.3500	207.3500	+1.107%	10	75	+12.346%
2026-02-13	205.0800	205.0800	205.0800	205.0800	-9.027%	1	66	+13.590%
2026-02-05	221.8800	225.4300	221.8800	225.4300	+8.302%	7	66	+3.336%
2026-02-03	203.2000	208.1500	202.9000	208.1500	+6.580%	6	64	+11.914%
2026-01-30	196.1100	196.1100	195.3000	195.3000	-1.354%	4	64	+19.278%
2026-01-29	197.9800	197.9800	197.9800	197.9800	+5.421%	1	64	+17.663%
2026-01-02	187.8000	187.8000	187.8000	187.8000	+0.181%	1	64	+24.042%
2025-12-31	187.4600	187.4600	187.4600	187.4600	+0.801%	1	63	+24.267%
2025-12-29	186.0400	186.0400	185.9700	185.9700	+0.890%	2	63	+25.262%
2025-12-26	184.2700	184.3300	184.2700	184.3300	-0.631%	2	63	+26.377%
2025-12-24	185.5000	185.5000	185.5000	185.5000	+1.750%	2	63	+25.580%
2025-12-17	182.3100	182.3100	182.3100	182.3100	+7.646%	4	63	+27.777%
2025-12-03	169.4300	169.4300	169.3600	169.3600	-6.612%	2	63	+37.547%
2025-11-25	181.3500	181.3500	181.3500	181.3500	+2.008%	10	63	+28.453%
2025-11-24	177.9400	177.9400	177.7800	177.7800	+18.213%	2	59	+31.033%
2025-11-13	150.3900	150.3900	150.3900	150.3900	+4.437%	1	57	+54.897%
2025-11-12	143.7300	144.0200	143.7300	144.0000	+11.197%	3	56	+61.771%
2025-11-05	129.5000	129.5000	129.5000	129.5000	+14.450%	1	57	+79.884%
2025-10-29	113.1500	113.1500	113.1500	113.1500	+7.598%	6	57	+105.877%
2025-10-27	105.1600	105.1600	105.1600	105.1600	-4.400%	1	57	+121.520%
2025-10-24	110.0000	110.0000	110.0000	110.0000	-5.466%	1	57	+111.773%
2025-10-22	107.8700	116.3600	107.8700	116.3600	+3.643%	5	58	+100.198%
2025-10-16	105.2500	112.2700	105.2400	112.2700	+18.117%	8	57	+107.491%
2025-10-09	95.0500	95.0500	95.0500	95.0500	+15.310%	1	57	+145.082%
2025-10-06	82.1500	83.4000	82.1500	82.4300	+0.061%	13	57	+182.603%
2025-10-02	84.0000	84.0000	82.3800	82.3800	-19.275%	3	65	+182.775%
2025-09-25	102.0500	102.0500	102.0500	102.0500	+12.477%	1	65	+128.270%
2025-09-15	90.7300	90.7300	90.7300	90.7300	-4.293%	1	64	+156.751%
2025-09-04	94.8000	94.8000	94.8000	94.8000	+2.653%	1	65	+145.728%
2025-08-29	92.3500	92.3500	92.3500	92.3500	+3.939%	1	64	+152.247%
2025-08-20	88.8500	88.8500	88.8500	88.8500	-2.255%	6	64	+162.183%
2025-08-19	90.9000	90.9000	90.9000	90.9000	+12.695%	1	59	+156.271%
2025-08-18	80.6700	80.6700	80.6600	80.6600	-3.701%	2	58	+188.805%
2025-08-15	83.7600	83.7600	83.7600	83.7600	+2.209%	2	60	+178.116%
2025-07-11	80.8400	81.9500	80.8400	81.9500	-8.955%	16	58	+184.259%
2025-06-30	90.0100	90.0100	90.0100	90.0100	-4.081%	15	74	+158.805%
2025-06-25	93.8400	93.8400	93.8400	93.8400	-3.158%	2	59	+148.242%
2025-06-24	96.9000	96.9000	96.9000	96.9000	-7.344%	1	59	+140.402%
2025-06-17	104.5800	104.5800	104.5800	104.5800	-3.657%	1	59	+122.748%
2025-06-05	106.9200	108.5500	106.9200	108.5500	-8.428%	9	58	+114.602%
2025-05-14	118.5400	118.5400	118.5400	118.5400	-2.476%	1	63	+96.516%
2025-05-12	121.5600	121.5600	121.5500	121.5500	-0.856%	2	64	+91.650%
2025-05-08	122.6000	122.6000	122.6000	122.6000	-5.108%	1	65	+90.008%
2025-05-06	129.2000	129.2000	129.2000	129.2000	-0.669%	10	64	+80.302%
2025-05-05	130.0700	130.0700	130.0700	130.0700	-2.940%	10	74	+79.096%
2025-04-30	134.0100	134.0100	134.0100	134.0100	+1.600%	2	74	+73.830%
2025-04-29	131.9000	131.9000	131.9000	131.9000	-3.652%	14	72	+76.611%
2025-03-27	136.9000	136.9000	136.9000	136.9000	-11.219%	1	72	+70.161%
2025-03-17	154.0400	154.2200	154.0200	154.2000	+2.732%	4	73	+51.070%
2025-03-14	150.0800	150.1000	150.0800	150.1000	-7.528%	4	73	+55.197%
2025-03-13	162.2700	162.3200	162.2700	162.3200	-6.146%	2	74	+43.513%
2025-03-10	172.9500	172.9500	172.9500	172.9500	+14.181%	30	74	+34.692%
2025-03-05	151.1400	151.4700	151.1400	151.4700	-8.918%	2	84	+53.793%
2025-03-04	166.3000	166.3000	166.3000	166.3000	+12.266%	1	84	+40.078%
2025-02-27	148.1300	148.1300	148.1300	148.1300	-6.430%	30	84	+57.261%
2025-02-25	156.7600	158.3100	156.7600	158.3100	+8.856%	10	54	+47.148%
2025-02-24	145.4300	145.4300	145.4300	145.4300	+4.905%	1	54	+60.180%
2025-02-21	138.6300	138.6300	138.6300	138.6300	+10.024%	2	54	+68.037%
2025-02-19	125.6000	126.0000	125.6000	126.0000	0.000%	22	54	+84.881%
2025-02-18	124.6500	126.5000	124.6500	126.0000	+0.478%	36	53	+84.881%
2025-02-14	127.3000	127.3000	125.4000	125.4000	-1.454%	24	17	+85.766%
2025-02-13	127.2500	127.2500	127.2500	127.2500	-2.115%	1	16	+83.065%
2025-02-11	126.7200	130.0000	126.7200	130.0000	+0.736%	13	16	+79.192%
2025-02-07	129.0500	129.0500	129.0500	129.0500	-2.168%	2	6	+80.511%
2025-02-06	131.9100	131.9100	131.9100	131.9100	+1.618%	2	7	+76.598%
2025-02-04	130.5500	130.5500	129.5900	129.8100	-2.398%	4	5	+79.455%
2025-02-03	133.0000	133.0000	133.0000	133.0000	-2.457%	2	3	+75.150%
2025-01-29	136.3500	136.3500	136.3500	136.3500	+0.724%	1	2	+70.847%
2025-01-28	135.3900	135.3900	135.3700	135.3700	0.000%	2	1	+72.084%