Dark

MSTR20270617P340
MSTR Jun 17 2027 340.00 Put (MSTR270617P00340000)
option OPRA

EOD

Jun 26, 2026

257.70+1.059%(+2.70)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	254.4100	257.7000	254.3200	257.7000	+1.059%	23	92	0.000%
2026-06-25	255.0000	255.0000	255.0000	255.0000	+5.150%	2	85	+1.059%
2026-06-24	242.5100	242.5100	242.5100	242.5100	+10.257%	1	104	+6.264%
2026-06-17	219.9500	219.9500	219.9500	219.9500	+28.176%	1	105	+17.163%
2026-05-04	171.7500	171.7500	171.6000	171.6000	-7.358%	2	105	+50.175%
2026-04-30	185.2300	185.2300	185.2300	185.2300	-8.991%	1	104	+39.124%
2026-04-14	201.8000	203.5300	201.8000	203.5300	-7.183%	6	104	+26.615%
2026-04-01	219.2800	219.2800	219.2800	219.2800	+1.566%	1	102	+17.521%
2026-03-27	218.0000	218.0000	215.9000	215.9000	-6.525%	2	103	+19.361%
2026-02-06	230.9700	230.9700	230.9700	230.9700	-1.736%	1	103	+11.573%
2026-02-05	231.6500	235.0500	231.6500	235.0500	+7.885%	5	103	+9.636%
2026-02-04	217.4100	217.8700	217.4100	217.8700	+0.184%	3	103	+18.282%
2026-02-03	212.3500	217.4700	212.3500	217.4700	+5.363%	7	101	+18.499%
2026-01-30	206.4000	206.4000	206.4000	206.4000	-0.333%	1	100	+24.855%
2026-01-29	203.4800	207.0900	203.4800	207.0900	+9.571%	2	100	+24.439%
2026-01-05	189.0000	189.0000	189.0000	189.0000	-3.822%	2	99	+36.349%
2025-12-31	196.5100	196.5100	196.5100	196.5100	+1.231%	2	99	+31.138%
2025-12-24	194.1200	194.1200	194.1200	194.1200	+2.807%	1	99	+32.753%
2025-12-22	188.8200	188.8200	188.8200	188.8200	-1.441%	1	99	+36.479%
2025-12-17	191.5800	191.5800	191.5800	191.5800	-0.442%	2	100	+34.513%
2025-12-16	192.4300	192.4300	192.4300	192.4300	+6.692%	1	100	+33.919%
2025-12-12	180.3600	180.3600	180.3600	180.3600	-4.858%	2	100	+42.881%
2025-11-25	183.4800	189.5700	183.4200	189.5700	+1.570%	3	100	+35.939%
2025-11-24	186.6400	186.6400	186.6400	186.6400	+0.075%	1	100	+38.073%
2025-11-21	186.5000	186.5000	186.5000	186.5000	+17.185%	1	100	+38.177%
2025-11-18	165.9200	166.4300	159.1500	159.1500	-7.578%	6	101	+61.923%
2025-11-17	172.3100	172.3100	171.9000	172.2000	+1.027%	3	102	+49.652%
2025-11-14	170.4500	170.4500	170.4500	170.4500	+16.867%	1	102	+51.188%
2025-11-11	145.8400	145.8500	145.8400	145.8500	+7.243%	4	102	+76.688%
2025-11-04	136.0000	136.0000	136.0000	136.0000	+12.769%	1	102	+89.485%
2025-10-29	120.6000	120.6000	120.6000	120.6000	+6.190%	1	102	+113.682%
2025-10-21	115.0800	115.0800	113.5400	113.5700	-5.161%	3	102	+126.909%
2025-10-16	119.7400	119.7500	119.7400	119.7500	+7.207%	28	103	+115.198%
2025-10-15	111.7000	111.7000	111.7000	111.7000	+27.468%	1	131	+130.707%
2025-10-06	87.2500	87.6500	87.2500	87.6300	+0.114%	20	132	+194.077%
2025-10-03	87.5300	87.5300	87.5300	87.5300	-11.047%	1	125	+194.413%
2025-09-29	98.4000	98.4000	98.4000	98.4000	-8.601%	1	126	+161.890%
2025-09-26	107.6600	107.6600	107.6600	107.6600	-3.009%	2	125	+139.365%
2025-09-25	111.0000	111.0000	111.0000	111.0000	+23.155%	1	127	+132.162%
2025-09-19	90.1300	90.1300	90.1300	90.1300	-5.096%	1	127	+185.920%
2025-09-02	94.9700	94.9700	94.9700	94.9700	-2.093%	1	127	+171.349%
2025-08-29	97.7600	97.7600	97.0000	97.0000	+7.182%	2	126	+165.670%
2025-08-22	97.5000	97.5000	90.5000	90.5000	-3.989%	2	126	+184.751%
2025-08-20	94.7200	94.7200	94.2600	94.2600	-1.802%	4	126	+173.393%
2025-08-19	92.8700	95.9900	92.8500	95.9900	+19.242%	32	123	+168.465%
2025-08-11	80.5000	80.5000	80.5000	80.5000	-11.060%	1	119	+220.124%
2025-08-05	90.4800	90.5100	90.4800	90.5100	+9.378%	3	120	+184.720%
2025-07-23	81.7500	82.7500	81.4800	82.7500	+0.952%	4	120	+211.420%
2025-07-14	81.9900	81.9900	81.9700	81.9700	-4.675%	2	117	+214.383%
2025-07-11	85.7400	85.9900	85.7400	85.9900	-6.836%	2	117	+199.686%
2025-07-09	92.5500	92.5500	92.3000	92.3000	-4.342%	3	117	+179.198%
2025-07-08	96.8500	96.8500	96.4900	96.4900	-11.126%	3	115	+167.074%
2025-06-23	108.5700	108.5700	108.5700	108.5700	-0.394%	1	115	+137.358%
2025-06-16	108.5200	109.0000	108.4800	109.0000	+1.160%	4	114	+136.422%
2025-06-11	107.7500	107.7500	107.7500	107.7500	-1.508%	1	115	+139.165%
2025-06-09	109.4000	109.4000	109.4000	109.4000	-2.234%	2	115	+135.558%
2025-06-06	111.9000	111.9000	111.9000	111.9000	-1.113%	2	118	+130.295%
2025-06-04	113.1600	113.1600	113.1600	113.1600	-3.008%	1	119	+127.731%
2025-05-30	116.6500	116.6700	116.6500	116.6700	-0.934%	6	119	+120.879%
2025-05-29	116.3500	117.7700	116.3500	117.7700	+0.469%	2	116	+118.816%
2025-05-19	116.5000	118.4300	116.5000	117.2200	-1.562%	12	116	+119.843%
2025-05-16	120.7400	120.7400	119.0800	119.0800	-3.187%	92	121	+116.409%
2025-05-15	123.0000	123.0000	123.0000	123.0000	+0.564%	1	119	+109.512%
2025-05-14	122.4700	122.4700	122.3100	122.3100	-3.935%	4	122	+110.694%
2025-05-13	127.3200	127.3200	127.3200	127.3200	+0.410%	4	120	+102.403%
2025-05-12	127.1000	127.1200	126.7800	126.8000	-1.053%	6	120	+103.233%
2025-05-09	128.1500	128.1500	128.1500	128.1500	-1.423%	2	117	+101.092%
2025-05-08	130.0000	130.0000	130.0000	130.0000	-6.843%	1	118	+98.231%
2025-04-29	139.5500	139.5500	139.5500	139.5500	-12.161%	11	118	+84.665%
2025-04-03	158.8700	158.8700	158.8700	158.8700	+2.815%	5	118	+62.208%
2025-03-28	149.9500	154.5200	149.9500	154.5200	+6.979%	8	118	+66.775%
2025-03-27	144.4400	144.4400	144.4400	144.4400	+1.754%	4	119	+78.413%
2025-03-25	141.9500	141.9500	141.9500	141.9500	-2.238%	1	119	+81.543%
2025-03-24	145.2000	145.2000	145.2000	145.2000	-7.780%	1	118	+77.479%
2025-03-14	156.1900	160.9500	155.9500	157.4500	-9.277%	220	118	+63.671%
2025-03-10	173.5500	173.5500	173.5500	173.5500	+7.628%	1	100	+48.487%
2025-03-07	161.2500	161.2500	161.2500	161.2500	+4.437%	2	100	+59.814%
2025-02-27	154.4000	154.4000	154.4000	154.4000	-6.713%	30	114	+66.904%
2025-02-26	165.5100	165.5100	165.5100	165.5100	+3.353%	2	114	+55.701%
2025-02-25	158.4300	160.1400	158.4300	160.1400	+5.668%	2	113	+60.922%
2025-02-24	150.2600	151.5500	150.2600	151.5500	+4.065%	36	113	+70.043%
2025-02-21	145.6300	145.6300	145.6300	145.6300	+5.583%	2	82	+76.955%
2025-02-19	133.0700	137.9300	133.0700	137.9300	+5.250%	2	84	+86.834%
2025-02-18	131.4500	131.7600	131.0000	131.0500	-0.584%	26	83	+96.643%
2025-02-14	131.8200	131.8200	131.8200	131.8200	-1.664%	2	74	+95.494%
2025-02-12	134.0500	134.0500	134.0500	134.0500	-0.777%	2	74	+92.242%
2025-02-11	133.3800	135.1000	133.1300	135.1000	-0.332%	7	74	+90.748%
2025-02-07	136.2000	137.3700	134.4700	135.5500	-2.852%	12	71	+90.114%
2025-02-06	139.5300	139.5300	139.5300	139.5300	+4.361%	1	71	+84.691%
2025-02-04	135.7700	137.6200	132.9500	133.7000	-5.405%	64	69	+92.745%
2025-01-29	141.8100	141.8100	140.8700	141.3400	-0.042%	7	21	+82.326%
2025-01-28	142.6000	142.8200	141.4000	141.4000	+1.000%	27	19	+82.249%
2025-01-27	139.5500	142.6400	139.5500	140.0000	0.000%	5	5	+84.071%