Dark

MSTR20270617P400
MSTR Jun 17 2027 400.00 Put (MSTR270617P00400000)
option OPRA

EOD

Jun 30, 2026

312.34-1.261%(-3.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	312.3400	312.3400	312.3400	312.3400	-1.261%	1	54	0.000%
2026-06-29	316.3300	316.3300	316.3300	316.3300	+0.704%	1	54	-1.261%
2026-06-26	314.1200	314.1200	314.1200	314.1200	+0.793%	1	153	-0.567%
2026-06-25	311.6600	311.6600	311.6500	311.6500	+2.689%	2	262	+0.221%
2026-06-24	303.5000	303.5000	303.4900	303.4900	+7.808%	2	296	+2.916%
2026-06-11	285.3100	285.3100	281.5100	281.5100	+16.399%	3	294	+10.952%
2026-05-26	241.8000	241.8500	241.8000	241.8500	+8.167%	2	295	+29.146%
2026-05-08	223.5900	223.5900	223.5900	223.5900	-6.035%	1	295	+39.693%
2026-04-21	237.9500	237.9500	237.9500	237.9500	-13.265%	2	292	+31.263%
2026-04-06	274.3400	274.3400	274.3400	274.3400	-0.218%	6	292	+13.851%
2026-04-01	274.9400	274.9400	274.9400	274.9400	+3.101%	4	298	+13.603%
2026-03-26	266.6700	266.6700	266.6700	266.6700	+0.820%	4	332	+17.126%
2026-03-11	264.5000	264.5000	264.5000	264.5000	-3.678%	7	334	+18.087%
2026-02-27	274.0000	274.6000	274.0000	274.6000	-1.753%	18	327	+13.744%
2026-02-24	279.5000	279.5000	279.5000	279.5000	+1.198%	10	309	+11.750%
2026-02-18	276.1900	276.1900	276.1900	276.1900	+1.243%	5	319	+13.089%
2026-02-09	272.8000	272.8000	272.8000	272.8000	-7.729%	1	324	+14.494%
2026-02-05	289.7500	295.6500	289.7500	295.6500	+5.064%	3	325	+5.645%
2026-02-04	280.4800	281.4000	280.4800	281.4000	+2.941%	8	322	+10.995%
2026-02-03	273.3600	273.3600	273.3600	273.3600	+10.672%	1	322	+14.260%
2026-01-28	246.5000	247.0000	246.5000	247.0000	0.000%	7	323	+26.453%
2026-01-27	247.0000	247.0000	247.0000	247.0000	-0.121%	2	316	+26.453%
2026-01-26	247.4300	247.4300	247.3000	247.3000	+0.959%	9	314	+26.300%
2026-01-22	244.9500	244.9500	244.9500	244.9500	-2.114%	6	305	+27.512%
2026-01-02	250.2400	250.2400	250.2400	250.2400	-0.797%	1	311	+24.816%
2025-12-31	252.2500	252.2500	252.2500	252.2500	+8.705%	1	313	+23.822%
2025-12-03	233.6200	233.6200	232.0500	232.0500	-1.045%	6	313	+34.600%
2025-12-02	234.5000	234.5000	234.5000	234.5000	-3.684%	1	307	+33.194%
2025-11-21	243.4700	243.4700	243.4700	243.4700	+11.418%	1	306	+28.287%
2025-11-14	219.4500	219.4500	218.5200	218.5200	+6.279%	5	306	+42.934%
2025-11-13	201.4200	205.6100	201.4200	205.6100	+7.570%	8	306	+51.909%
2025-11-10	191.3700	191.3700	191.1400	191.1400	+7.879%	2	299	+63.409%
2025-10-30	177.1900	177.1900	177.1800	177.1800	+10.050%	2	299	+76.284%
2025-10-28	161.0000	161.0000	161.0000	161.0000	+5.298%	1	299	+94.000%
2025-10-21	152.9000	152.9000	152.9000	152.9000	-3.228%	1	298	+104.277%
2025-10-16	157.9700	158.0000	157.9700	158.0000	+10.582%	2	298	+97.684%
2025-09-29	143.5200	143.5200	142.4200	142.8800	-2.471%	3	298	+118.603%
2025-09-26	146.2000	146.5000	146.0000	146.5000	-0.340%	4	299	+113.201%
2025-09-25	142.7500	147.0000	142.7500	147.0000	+8.889%	7	296	+112.476%
2025-09-17	135.0000	135.0000	135.0000	135.0000	+0.499%	1	295	+131.363%
2025-09-16	134.3300	134.3300	134.3300	134.3300	-2.631%	1	295	+132.517%
2025-09-10	137.9600	137.9600	137.9600	137.9600	+1.665%	6	294	+126.399%
2025-08-29	135.7000	135.7000	135.7000	135.7000	+1.496%	1	293	+130.169%
2025-08-20	137.4500	137.4500	133.7000	133.7000	+6.111%	2	293	+133.613%
2025-08-15	126.0000	126.0000	126.0000	126.0000	+5.572%	1	294	+147.889%
2025-08-14	119.3500	119.3500	119.3500	119.3500	+4.665%	1	294	+161.701%
2025-08-08	114.0400	114.0400	114.0300	114.0300	+1.090%	4	294	+173.910%
2025-08-07	116.7400	116.7400	112.8000	112.8000	-11.314%	5	294	+176.897%
2025-08-01	119.4700	128.4000	118.9000	127.1900	+10.456%	318	293	+145.570%
2025-07-30	115.2000	115.3500	115.1500	115.1500	-0.904%	4	106	+171.246%
2025-07-29	116.2000	116.2000	116.2000	116.2000	+1.079%	2	108	+168.795%
2025-07-18	114.9600	114.9600	114.9600	114.9600	+1.286%	1	109	+171.695%
2025-07-14	113.3300	113.5000	111.6900	113.5000	-3.650%	3	109	+175.189%
2025-07-11	117.8000	117.8000	117.8000	117.8000	-1.833%	1	110	+165.144%
2025-07-10	120.0000	120.0000	120.0000	120.0000	-7.450%	1	109	+160.283%
2025-07-07	129.6600	129.6600	129.6600	129.6600	+0.676%	1	108	+140.892%
2025-07-03	127.7800	128.9900	127.5900	128.7900	-0.778%	28	107	+142.519%
2025-06-30	129.8000	129.8000	129.8000	129.8000	-3.134%	1	110	+140.632%
2025-06-27	134.0000	134.0000	134.0000	134.0000	+0.202%	1	111	+133.090%
2025-06-26	133.7300	133.7300	133.7300	133.7300	-2.982%	1	111	+133.560%
2025-06-24	137.8400	137.8400	137.8400	137.8400	-6.231%	1	110	+126.596%
2025-06-23	146.0000	147.0000	146.0000	147.0000	0.000%	2	109	+112.476%
2025-06-13	147.0000	147.0000	147.0000	147.0000	+1.240%	52	109	+112.476%
2025-06-10	145.2000	145.2000	145.2000	145.2000	+0.207%	2	83	+115.110%
2025-06-09	144.9000	144.9000	144.9000	144.9000	-2.081%	1	83	+115.556%
2025-06-03	147.9800	147.9800	147.9800	147.9800	-5.123%	1	82	+111.069%
2025-05-29	155.9700	155.9700	155.9700	155.9700	-0.479%	5	81	+100.256%
2025-05-23	156.7200	156.7200	156.7200	156.7200	+4.787%	10	81	+99.298%
2025-05-21	150.6000	151.1000	149.5600	149.5600	-0.803%	4	81	+108.839%
2025-05-19	150.7700	150.7700	150.7700	150.7700	-4.606%	1	81	+107.163%
2025-05-16	158.0500	158.0500	158.0500	158.0500	-0.032%	10	80	+97.621%
2025-05-15	158.1000	158.1000	158.1000	158.1000	-0.366%	1	75	+97.559%
2025-05-14	158.6800	158.6800	158.6800	158.6800	-2.049%	1	75	+96.836%
2025-05-08	166.9500	166.9500	162.0000	162.0000	-5.994%	3	75	+92.802%
2025-05-07	172.3300	172.3300	172.3300	172.3300	+0.134%	5	76	+81.245%
2025-05-02	173.0000	173.0000	172.1000	172.1000	-0.486%	14	81	+81.488%
2025-05-01	172.9400	172.9400	172.9400	172.9400	-9.455%	1	81	+80.606%
2025-04-02	194.4400	194.4400	191.0000	191.0000	-9.048%	31	82	+63.529%
2025-03-31	210.0000	210.0000	210.0000	210.0000	+7.006%	30	82	+48.733%
2025-03-28	184.0500	197.2200	184.0500	196.2500	+6.669%	132	90	+59.154%
2025-03-25	183.9800	183.9800	183.9800	183.9800	-8.285%	10	28	+69.768%
2025-03-05	200.6000	200.6000	200.6000	200.6000	-2.621%	6	18	+55.703%
2025-03-04	206.0000	206.0000	206.0000	206.0000	-1.435%	1	12	+51.621%
2025-03-03	209.0000	209.0000	209.0000	209.0000	+11.170%	1	13	+49.445%
2025-02-21	178.3800	188.0000	178.3800	188.0000	+4.520%	22	12	+66.138%
2025-02-19	179.8700	179.8700	179.8700	179.8700	+3.083%	1	1	+73.648%
2025-02-11	174.3500	174.4900	174.3500	174.4900	-5.466%	2	1	+79.002%
2025-01-28	183.8400	184.7000	183.8400	184.5800	0.000%	6	2	+69.217%