Dark

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

EOD

Jun 30, 2026

243.63-0.551%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	243.6300	243.6300	243.6300	243.6300	-0.551%	1	88	0.000%
2026-06-26	244.3800	244.9800	244.3800	244.9800	+3.770%	35	98	-0.551%
2026-06-24	236.0800	236.0800	236.0800	236.0800	+4.924%	1	74	+3.198%
2026-06-18	225.0000	225.0000	225.0000	225.0000	+15.908%	10	74	+8.280%
2026-06-02	194.1200	194.1200	194.1200	194.1200	+6.222%	1	74	+25.505%
2026-05-27	182.7500	182.7500	182.7500	182.7500	+11.774%	1	74	+33.313%
2026-05-04	163.5000	163.5000	163.5000	163.5000	-21.583%	1	74	+49.009%
2026-04-06	208.5000	208.5000	208.5000	208.5000	-0.572%	1	74	+16.849%
2026-04-01	209.7000	209.7000	209.7000	209.7000	+8.512%	1	74	+16.180%
2026-03-13	193.7500	193.7500	193.2500	193.2500	-6.885%	2	73	+26.070%
2026-03-03	207.5500	207.5500	207.5400	207.5400	+2.687%	5	73	+17.389%
2026-02-25	202.1100	202.1100	202.1100	202.1100	-2.527%	1	75	+20.543%
2026-02-17	207.3500	207.3500	207.3500	207.3500	+1.107%	10	75	+17.497%
2026-02-13	205.0800	205.0800	205.0800	205.0800	-9.027%	1	66	+18.798%
2026-02-05	221.8800	225.4300	221.8800	225.4300	+8.302%	7	66	+8.073%
2026-02-03	203.2000	208.1500	202.9000	208.1500	+6.580%	6	64	+17.045%
2026-01-30	196.1100	196.1100	195.3000	195.3000	-1.354%	4	64	+24.747%
2026-01-29	197.9800	197.9800	197.9800	197.9800	+5.421%	1	64	+23.058%
2026-01-02	187.8000	187.8000	187.8000	187.8000	+0.181%	1	64	+29.728%
2025-12-31	187.4600	187.4600	187.4600	187.4600	+0.801%	1	63	+29.964%
2025-12-29	186.0400	186.0400	185.9700	185.9700	+0.890%	2	63	+31.005%
2025-12-26	184.2700	184.3300	184.2700	184.3300	-0.631%	2	63	+32.171%
2025-12-24	185.5000	185.5000	185.5000	185.5000	+1.750%	2	63	+31.337%
2025-12-17	182.3100	182.3100	182.3100	182.3100	+7.646%	4	63	+33.635%
2025-12-03	169.4300	169.4300	169.3600	169.3600	-6.612%	2	63	+43.853%
2025-11-25	181.3500	181.3500	181.3500	181.3500	+2.008%	10	63	+34.342%
2025-11-24	177.9400	177.9400	177.7800	177.7800	+18.213%	2	59	+37.040%
2025-11-13	150.3900	150.3900	150.3900	150.3900	+4.437%	1	57	+61.999%
2025-11-12	143.7300	144.0200	143.7300	144.0000	+11.197%	3	56	+69.188%
2025-11-05	129.5000	129.5000	129.5000	129.5000	+14.450%	1	57	+88.131%
2025-10-29	113.1500	113.1500	113.1500	113.1500	+7.598%	6	57	+115.316%
2025-10-27	105.1600	105.1600	105.1600	105.1600	-4.400%	1	57	+131.676%
2025-10-24	110.0000	110.0000	110.0000	110.0000	-5.466%	1	57	+121.482%
2025-10-22	107.8700	116.3600	107.8700	116.3600	+3.643%	5	58	+109.376%
2025-10-16	105.2500	112.2700	105.2400	112.2700	+18.117%	8	57	+117.004%
2025-10-09	95.0500	95.0500	95.0500	95.0500	+15.310%	1	57	+156.318%
2025-10-06	82.1500	83.4000	82.1500	82.4300	+0.061%	13	57	+195.560%
2025-10-02	84.0000	84.0000	82.3800	82.3800	-19.275%	3	65	+195.739%
2025-09-25	102.0500	102.0500	102.0500	102.0500	+12.477%	1	65	+138.736%
2025-09-15	90.7300	90.7300	90.7300	90.7300	-4.293%	1	64	+168.522%
2025-09-04	94.8000	94.8000	94.8000	94.8000	+2.653%	1	65	+156.994%
2025-08-29	92.3500	92.3500	92.3500	92.3500	+3.939%	1	64	+163.812%
2025-08-20	88.8500	88.8500	88.8500	88.8500	-2.255%	6	64	+174.204%
2025-08-19	90.9000	90.9000	90.9000	90.9000	+12.695%	1	59	+168.020%
2025-08-18	80.6700	80.6700	80.6600	80.6600	-3.701%	2	58	+202.046%
2025-08-15	83.7600	83.7600	83.7600	83.7600	+2.209%	2	60	+190.867%
2025-07-11	80.8400	81.9500	80.8400	81.9500	-8.955%	16	58	+197.291%
2025-06-30	90.0100	90.0100	90.0100	90.0100	-4.081%	15	74	+170.670%
2025-06-25	93.8400	93.8400	93.8400	93.8400	-3.158%	2	59	+159.623%
2025-06-24	96.9000	96.9000	96.9000	96.9000	-7.344%	1	59	+151.424%
2025-06-17	104.5800	104.5800	104.5800	104.5800	-3.657%	1	59	+132.960%
2025-06-05	106.9200	108.5500	106.9200	108.5500	-8.428%	9	58	+124.440%
2025-05-14	118.5400	118.5400	118.5400	118.5400	-2.476%	1	63	+105.526%
2025-05-12	121.5600	121.5600	121.5500	121.5500	-0.856%	2	64	+100.436%
2025-05-08	122.6000	122.6000	122.6000	122.6000	-5.108%	1	65	+98.719%
2025-05-06	129.2000	129.2000	129.2000	129.2000	-0.669%	10	64	+88.568%
2025-05-05	130.0700	130.0700	130.0700	130.0700	-2.940%	10	74	+87.307%
2025-04-30	134.0100	134.0100	134.0100	134.0100	+1.600%	2	74	+81.800%
2025-04-29	131.9000	131.9000	131.9000	131.9000	-3.652%	14	72	+84.708%
2025-03-27	136.9000	136.9000	136.9000	136.9000	-11.219%	1	72	+77.962%
2025-03-17	154.0400	154.2200	154.0200	154.2000	+2.732%	4	73	+57.996%
2025-03-14	150.0800	150.1000	150.0800	150.1000	-7.528%	4	73	+62.312%
2025-03-13	162.2700	162.3200	162.2700	162.3200	-6.146%	2	74	+50.092%
2025-03-10	172.9500	172.9500	172.9500	172.9500	+14.181%	30	74	+40.867%
2025-03-05	151.1400	151.4700	151.1400	151.4700	-8.918%	2	84	+60.844%
2025-03-04	166.3000	166.3000	166.3000	166.3000	+12.266%	1	84	+46.500%
2025-02-27	148.1300	148.1300	148.1300	148.1300	-6.430%	30	84	+64.470%
2025-02-25	156.7600	158.3100	156.7600	158.3100	+8.856%	10	54	+53.894%
2025-02-24	145.4300	145.4300	145.4300	145.4300	+4.905%	1	54	+67.524%
2025-02-21	138.6300	138.6300	138.6300	138.6300	+10.024%	2	54	+75.741%
2025-02-19	125.6000	126.0000	125.6000	126.0000	0.000%	22	54	+93.357%
2025-02-18	124.6500	126.5000	124.6500	126.0000	+0.478%	36	53	+93.357%
2025-02-14	127.3000	127.3000	125.4000	125.4000	-1.454%	24	17	+94.282%
2025-02-13	127.2500	127.2500	127.2500	127.2500	-2.115%	1	16	+91.458%
2025-02-11	126.7200	130.0000	126.7200	130.0000	+0.736%	13	16	+87.408%
2025-02-07	129.0500	129.0500	129.0500	129.0500	-2.168%	2	6	+88.787%
2025-02-06	131.9100	131.9100	131.9100	131.9100	+1.618%	2	7	+84.694%
2025-02-04	130.5500	130.5500	129.5900	129.8100	-2.398%	4	5	+87.682%
2025-02-03	133.0000	133.0000	133.0000	133.0000	-2.457%	2	3	+83.180%
2025-01-29	136.3500	136.3500	136.3500	136.3500	+0.724%	1	2	+78.680%
2025-01-28	135.3900	135.3900	135.3700	135.3700	0.000%	2	1	+79.973%