Dark

MSTR20270617P5
MSTR Jun 17 2027 5.00 Put (MSTR270617P00005000)
option OPRA

EOD

Jun 30, 2026

0.3000+42.857%(+0.0900)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4000	0.4000	0.2500	0.3000	+42.857%	112	3,313	0.000%
2026-06-29	0.3500	0.3500	0.2100	0.2100	-47.500%	101	3,205	+42.857%
2026-06-26	0.2300	0.4000	0.2300	0.4000	+37.931%	6	3,305	-25.000%
2026-06-25	0.2800	0.2900	0.2800	0.2900	+16.000%	115	3,307	+3.448%
2026-06-24	0.2100	0.2500	0.2100	0.2500	+25.000%	12	3,412	+20.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-9.091%	125	3,422	+50.000%
2026-06-18	0.1800	0.2200	0.1800	0.2200	+10.000%	20	3,376	+36.364%
2026-06-17	0.2700	0.2700	0.1300	0.2000	+33.333%	6	3,376	+50.000%
2026-06-16	0.1500	0.1500	0.1500	0.1500	+87.500%	1	3,376	+100.000%
2026-06-15	0.1400	0.1400	0.0800	0.0800	-42.857%	100	3,375	+275.000%
2026-06-12	0.1400	0.1400	0.1400	0.1400	-22.222%	37	3,465	+114.286%
2026-06-11	0.1800	0.1800	0.1800	0.1800	-10.000%	32	3,502	+66.667%
2026-06-10	0.2000	0.2000	0.2000	0.2000	0.000%	2	3,471	+50.000%
2026-06-09	0.2000	0.2000	0.2000	0.2000	-9.091%	16	3,471	+50.000%
2026-06-08	0.2200	0.2200	0.2200	0.2200	-4.348%	1	3,471	+36.364%
2026-06-05	0.2300	0.2300	0.2300	0.2300	+35.294%	50	3,471	+30.435%
2026-06-04	0.2200	0.2200	0.1700	0.1700	+13.333%	630	3,421	+76.471%
2026-06-03	0.1400	0.1500	0.1400	0.1500	+50.000%	2	2,837	+100.000%
2026-05-29	0.1000	0.1000	0.1000	0.1000	-9.091%	10	2,838	+200.000%
2026-05-27	0.1100	0.1100	0.1100	0.1100	+22.222%	50	2,838	+172.727%
2026-05-26	0.0900	0.0900	0.0900	0.0900	-30.769%	15	2,838	+233.333%
2026-05-18	0.1100	0.1300	0.0900	0.1300	0.000%	39	2,853	+130.769%
2026-05-07	0.1300	0.1300	0.1300	0.1300	+8.333%	50	2,833	+130.769%
2026-05-04	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,833	+150.000%
2026-05-01	0.1200	0.1200	0.1200	0.1200	-14.286%	90	2,834	+150.000%
2026-04-30	0.1400	0.1400	0.1200	0.1400	+40.000%	26	2,834	+114.286%
2026-04-28	0.1000	0.1000	0.1000	0.1000	0.000%	1	2,822	+200.000%
2026-04-22	0.1000	0.1000	0.1000	0.1000	-50.000%	1	2,822	+200.000%
2026-04-17	0.2000	0.2000	0.2000	0.2000	+17.647%	9	2,822	+50.000%
2026-04-16	0.1700	0.1700	0.1700	0.1700	+41.667%	6	2,813	+76.471%
2026-04-15	0.1200	0.1200	0.1200	0.1200	+9.091%	8	2,807	+150.000%
2026-04-14	0.1100	0.1100	0.1100	0.1100	-54.167%	100	2,807	+172.727%
2026-04-07	0.1300	0.2400	0.1300	0.2400	-7.692%	2	2,807	+25.000%
2026-03-31	0.2500	0.2600	0.2000	0.2600	-13.333%	16	2,806	+15.385%
2026-03-23	0.3000	0.3000	0.3000	0.3000	+3.448%	4	2,798	0.000%
2026-03-20	0.2000	0.2900	0.2000	0.2900	+45.000%	11	2,794	+3.448%
2026-03-13	0.1000	0.2000	0.1000	0.2000	-4.762%	254	2,784	+50.000%
2026-03-12	0.2200	0.3700	0.2100	0.2100	-43.243%	4	2,838	+42.857%
2026-03-09	0.3700	0.3700	0.3700	0.3700	+12.121%	2	2,840	-18.919%
2026-03-05	0.2400	0.3300	0.2400	0.3300	+17.857%	2	2,840	-9.091%
2026-03-04	0.2800	0.2800	0.2800	0.2800	-20.000%	50	2,839	+7.143%
2026-02-24	0.3500	0.3500	0.3500	0.3500	+20.690%	1	2,802	-14.286%
2026-02-19	0.2900	0.2900	0.2900	0.2900	-3.333%	3	2,802	+3.448%
2026-02-17	0.3000	0.3000	0.3000	0.3000	-16.667%	1	2,805	0.000%
2026-02-12	0.3000	0.3600	0.3000	0.3600	+20.000%	3	2,804	-16.667%
2026-02-10	0.3000	0.3000	0.3000	0.3000	-26.829%	1	2,805	0.000%
2026-02-06	0.4000	0.4200	0.4000	0.4100	-18.000%	114	2,804	-26.829%
2026-02-05	0.3000	0.5000	0.3000	0.5000	+66.667%	91	2,704	-40.000%
2026-02-04	0.3000	0.3000	0.2900	0.3000	+100.000%	319	2,680	0.000%
2026-02-03	0.1500	0.1500	0.1500	0.1500	-28.571%	3	2,366	+100.000%
2026-02-02	0.2100	0.2100	0.2100	0.2100	+10.526%	3	2,366	+42.857%
2026-01-29	0.1900	0.1900	0.1900	0.1900	+11.765%	2	2,363	+57.895%
2026-01-27	0.1500	0.1700	0.1100	0.1700	+30.769%	112	2,361	+76.471%
2026-01-21	0.1400	0.1400	0.1300	0.1300	-13.333%	12	2,322	+130.769%
2026-01-20	0.1500	0.1500	0.1500	0.1500	+15.385%	1	2,318	+100.000%
2026-01-15	0.1300	0.1300	0.1300	0.1300	-31.579%	5	2,318	+130.769%
2026-01-13	0.1900	0.1900	0.1900	0.1900	+11.765%	20	2,318	+57.895%
2026-01-09	0.1700	0.1700	0.1700	0.1700	-10.526%	1	2,298	+76.471%
2025-12-11	0.1900	0.1900	0.1900	0.1900	-52.500%	8	2,298	+57.895%
2025-12-09	0.4000	0.4000	0.4000	0.4000	+42.857%	30	2,298	-25.000%
2025-12-04	0.2000	0.2800	0.2000	0.2800	+55.556%	131	2,268	+7.143%
2025-12-02	0.1800	0.1800	0.1800	0.1800	-40.000%	1	2,273	+66.667%
2025-11-21	0.3700	0.4100	0.3000	0.3000	-31.818%	91	2,274	0.000%
2025-11-20	0.3100	0.4400	0.3100	0.4400	+41.935%	711	2,287	-31.818%
2025-11-19	0.2900	0.3100	0.2900	0.3100	+47.619%	14	1,577	-3.226%
2025-11-18	0.2100	0.2100	0.2100	0.2100	-22.222%	1	1,564	+42.857%
2025-11-17	0.2700	0.2700	0.2700	0.2700	+17.391%	1	1,565	+11.111%
2025-11-13	0.2300	0.2300	0.2300	0.2300	+4.545%	1	1,565	+30.435%
2025-11-11	0.2200	0.2200	0.2200	0.2200	+10.000%	1	1,565	+36.364%
2025-11-07	0.2100	0.2100	0.2000	0.2000	-13.043%	7	1,564	+50.000%
2025-11-06	0.2300	0.2300	0.2300	0.2300	+35.294%	46	1,564	+30.435%
2025-11-04	0.1800	0.1800	0.1500	0.1700	-32.000%	58	1,535	+76.471%
2025-10-30	0.2500	0.2500	0.2500	0.2500	-3.846%	5	1,569	+20.000%
2025-10-20	0.2600	0.2600	0.2600	0.2600	-3.704%	10	1,574	+15.385%
2025-10-17	0.2700	0.2700	0.2700	0.2700	+50.000%	160	1,574	+11.111%
2025-10-10	0.1800	0.1800	0.1800	0.1800	-28.000%	1	1,574	+66.667%
2025-10-09	0.2500	0.2500	0.2500	0.2500	+31.579%	10	1,573	+20.000%
2025-09-23	0.2200	0.2700	0.1900	0.1900	-13.636%	68	1,583	+57.895%
2025-09-22	0.1800	0.2200	0.1800	0.2200	+46.667%	8	1,519	+36.364%
2025-09-18	0.2400	0.2400	0.1500	0.1500	-40.000%	2	1,512	+100.000%
2025-09-17	0.2400	0.2500	0.2400	0.2500	+4.167%	3	1,511	+20.000%
2025-09-16	0.2400	0.2400	0.2400	0.2400	-14.286%	1	1,508	+25.000%
2025-09-12	0.2800	0.2800	0.2800	0.2800	+16.667%	400	1,507	+7.143%
2025-09-11	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,107	+25.000%
2025-09-10	0.2600	0.2600	0.2100	0.2400	0.000%	83	1,107	+25.000%
2025-09-09	0.2800	0.2800	0.2400	0.2400	-4.000%	324	1,025	+25.000%
2025-09-04	0.2500	0.2500	0.2500	0.2500	-10.714%	8	701	+20.000%
2025-08-27	0.2800	0.2800	0.2800	0.2800	+12.000%	11	693	+7.143%
2025-08-22	0.2500	0.2500	0.2500	0.2500	+25.000%	2	682	+20.000%
2025-08-21	0.2000	0.2000	0.2000	0.2000	-44.444%	1	680	+50.000%
2025-08-12	0.3600	0.3600	0.3600	0.3600	+20.000%	200	680	-16.667%
2025-08-11	0.3500	0.3500	0.3000	0.3000	+20.000%	51	480	0.000%
2025-07-03	0.2500	0.2500	0.2500	0.2500	-10.714%	50	429	+20.000%
2025-06-18	0.2800	0.2800	0.2800	0.2800	-6.667%	235	241	+7.143%
2025-06-12	0.3000	0.3000	0.3000	0.3000	0.000%	2	241	0.000%
2025-06-09	0.3000	0.3000	0.3000	0.3000	0.000%	5	241	0.000%
2025-06-05	0.3000	0.3000	0.3000	0.3000	-98.337%	1	236	0.000%
2025-05-30	18.0400	18.0400	18.0400	18.0400	+5,205.882%	2	235	-98.337%
2025-05-29	0.3400	0.3400	0.2800	0.3400	0.000%	3	235	-11.765%
2025-05-28	0.3400	0.3400	0.3400	0.3400	-8.108%	1	234	-11.765%
2025-05-19	0.4200	0.4200	0.3700	0.3700	-15.909%	23	233	-18.919%
2025-05-16	0.4400	0.4400	0.3700	0.4400	+10.000%	206	212	-31.818%
2025-05-15	0.4000	0.4000	0.4000	0.4000	+8.108%	1	159	-25.000%
2025-05-14	0.3700	0.3700	0.3700	0.3700	0.000%	4	158	-18.919%
2025-05-13	0.3700	0.3800	0.3700	0.3700	0.000%	29	154	-18.919%
2025-05-12	0.3700	0.3700	0.3700	0.3700	0.000%	9	141	-18.919%
2025-05-08	0.3700	0.3800	0.3700	0.3700	-24.490%	8	139	-18.919%
2025-05-07	0.5000	0.5000	0.4900	0.4900	+2.083%	4	136	-38.776%
2025-05-05	0.4800	0.4800	0.4800	0.4800	+2.128%	2	132	-37.500%
2025-05-02	0.4700	0.4700	0.4700	0.4700	+9.302%	102	130	-36.170%
2025-05-01	0.4300	0.4300	0.4300	0.4300	+16.216%	11	79	-30.233%
2025-04-30	0.3700	0.3700	0.3700	0.3700	-28.846%	2	79	-18.919%
2025-04-23	0.5000	0.5200	0.5000	0.5200	-25.714%	60	79	-42.308%
2025-04-21	0.5000	0.7000	0.5000	0.7000	+40.000%	16	19	-57.143%
2025-04-17	0.5000	0.5000	0.5000	0.5000	-28.571%	2	1	-40.000%
2025-04-08	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	-57.143%