Dark

MSTR20270617P50
MSTR Jun 17 2027 50.00 Put (MSTR270617P00050000)
option OPRA

EOD

Jul 1, 2026

9.25-11.143%(-1.16)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.0000	10.0000	9.0000	9.2500	-11.143%	111	7,753	0.000%
2026-06-30	10.6000	10.7000	10.4100	10.4100	+14.396%	478	7,783	-11.143%
2026-06-29	11.2000	11.5000	9.1000	9.1000	-24.167%	359	8,048	+1.648%
2026-06-26	11.0000	12.1000	10.4000	12.0000	+14.286%	445	8,282	-22.917%
2026-06-25	9.6200	10.8000	9.6200	10.5000	+17.318%	55	8,039	-11.905%
2026-06-24	7.6500	9.1000	7.6500	8.9500	+24.306%	121	8,028	+3.352%
2026-06-23	7.0600	7.2000	7.0600	7.2000	+5.882%	17	8,031	+28.472%
2026-06-22	6.6400	6.8000	6.2500	6.8000	-5.028%	14	8,028	+36.029%
2026-06-18	6.2500	7.2200	6.2500	7.1600	+23.024%	27	8,046	+29.190%
2026-06-17	5.9000	5.9000	5.8100	5.8200	+4.488%	3	8,046	+58.935%
2026-06-15	5.4000	5.6000	5.4000	5.5700	-11.727%	5	8,046	+66.068%
2026-06-12	6.3000	6.3500	6.2500	6.3100	-5.255%	43	8,041	+46.593%
2026-06-11	6.6600	6.6600	6.6600	6.6600	-5.263%	1	8,026	+38.889%
2026-06-10	7.1500	7.1500	7.0300	7.0300	-0.986%	410	8,025	+31.579%
2026-06-09	6.8700	7.2000	6.8000	7.1000	+7.089%	43	8,035	+30.282%
2026-06-08	6.7000	6.7900	6.6300	6.6300	-10.405%	15	8,035	+39.517%
2026-06-05	7.0000	7.4000	7.0000	7.4000	+19.548%	103	8,033	+25.000%
2026-06-04	6.4800	6.4800	6.1900	6.1900	+1.977%	10	7,934	+49.435%
2026-06-02	5.4100	6.0700	5.4100	6.0700	+35.189%	3	7,925	+52.389%
2026-05-28	4.4900	4.4900	4.4900	4.4900	+6.905%	1	7,926	+106.013%
2026-05-27	3.8500	4.2000	3.8500	4.2000	0.000%	4	7,926	+120.238%
2026-05-26	3.9700	4.2000	3.9700	4.2000	+2.190%	64	7,924	+120.238%
2026-05-22	4.1100	4.1100	4.1100	4.1100	+2.750%	11	7,889	+125.061%
2026-05-19	4.1500	4.1500	4.0000	4.0000	0.000%	20	7,889	+131.250%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+8.992%	1	7,879	+131.250%
2026-05-15	3.6700	3.6700	3.6700	3.6700	+0.548%	5	7,879	+152.044%
2026-05-14	3.6500	3.6700	3.5600	3.6500	0.000%	49	7,873	+153.425%
2026-05-13	3.6500	3.6500	3.6500	3.6500	-3.183%	3	7,836	+153.425%
2026-05-06	3.7700	3.7700	3.7700	3.7700	-2.078%	1	7,836	+145.358%
2026-05-05	3.8500	3.8500	3.8500	3.8500	-12.301%	1	7,835	+140.260%
2026-04-30	4.3000	4.3900	4.3000	4.3900	-7.188%	37	7,835	+110.706%
2026-04-29	4.6500	4.7500	4.6500	4.7300	+2.826%	68	7,800	+95.560%
2026-04-28	4.6000	4.6000	4.6000	4.6000	+9.785%	2	7,767	+101.087%
2026-04-23	4.1900	4.1900	4.1900	4.1900	+0.964%	1	7,767	+120.764%
2026-04-22	4.1500	4.1500	4.1500	4.1500	-8.590%	1	7,765	+122.892%
2026-04-21	4.5400	4.5400	4.5400	4.5400	+0.889%	1	7,764	+103.744%
2026-04-17	3.7500	4.5000	3.7500	4.5000	-11.765%	6	7,764	+105.556%
2026-04-16	5.2000	5.2000	5.1000	5.1000	-5.556%	3	7,765	+81.373%
2026-04-15	5.4000	5.4000	5.4000	5.4000	-11.909%	1	7,762	+71.296%
2026-04-10	6.2000	6.2000	6.1300	6.1300	-2.389%	15	7,762	+50.897%
2026-04-09	6.2600	6.2800	6.2600	6.2800	-13.973%	2	7,747	+47.293%
2026-03-30	7.3000	7.3000	7.3000	7.3000	+12.308%	1	7,747	+26.712%
2026-03-25	6.5000	6.5000	6.5000	6.5000	-3.988%	1	7,747	+42.308%
2026-03-20	6.8100	6.8100	6.7700	6.7700	+12.833%	2	7,748	+36.632%
2026-03-18	6.0000	6.0000	6.0000	6.0000	+0.840%	1	7,748	+54.167%
2026-03-17	6.3000	6.3000	5.9500	5.9500	-7.031%	137	7,749	+55.462%
2026-03-16	6.5100	6.5100	6.4000	6.4000	+2.564%	3	7,682	+44.531%
2026-03-13	6.2400	6.2400	6.2400	6.2400	-11.489%	1	7,682	+48.237%
2026-03-12	7.0000	7.0500	7.0000	7.0500	+2.174%	2	7,682	+31.206%
2026-03-11	6.9300	6.9800	6.9000	6.9000	-1.429%	120	7,682	+34.058%
2026-03-05	7.0000	7.0000	7.0000	7.0000	+2.639%	15	7,623	+32.143%
2026-03-04	6.9500	6.9500	6.8200	6.8200	-18.810%	4	7,638	+35.630%
2026-03-03	8.4000	8.4000	8.4000	8.4000	-7.182%	2	7,637	+10.119%
2026-02-24	9.0500	9.0500	9.0500	9.0500	+1.117%	1	7,635	+2.210%
2026-02-23	8.9500	8.9500	8.9500	8.9500	+8.092%	1	7,634	+3.352%
2026-02-20	8.6000	8.6000	8.2800	8.2800	-4.828%	2	7,635	+11.715%
2026-02-18	8.7000	8.7000	8.7000	8.7000	+0.578%	2	7,636	+6.322%
2026-02-13	8.6500	8.6500	8.6500	8.6500	-5.464%	1	7,636	+6.936%
2026-02-11	8.8000	9.1500	8.8000	9.1500	+10.241%	7	7,636	+1.093%
2026-02-09	9.2500	9.2500	8.3000	8.3000	-9.290%	101	7,630	+11.446%
2026-02-06	10.0000	10.2000	9.1500	9.1500	-22.785%	5	7,670	+1.093%
2026-02-05	9.9500	11.8500	9.9500	11.8500	+40.403%	151	7,672	-21.941%
2026-02-04	8.4400	8.4400	8.4400	8.4400	+30.247%	1	7,789	+9.597%
2026-02-02	6.4800	6.4800	6.4800	6.4800	-0.308%	200	7,789	+42.747%
2026-01-30	6.5000	6.5000	6.5000	6.5000	-3.704%	1	7,620	+42.308%
2026-01-29	6.5000	6.7500	6.5000	6.7500	+18.421%	4	7,619	+37.037%
2026-01-27	5.6500	5.7500	5.6500	5.7000	+0.885%	165	7,619	+62.281%
2026-01-26	5.6000	5.6500	5.6000	5.6500	-0.353%	108	7,658	+63.717%
2026-01-15	5.6700	5.6700	5.6700	5.6700	+0.354%	85	7,760	+63.139%
2026-01-14	5.4500	5.6500	5.4500	5.6500	-3.087%	23	7,703	+63.717%
2026-01-13	5.8300	5.8300	5.8300	5.8300	-6.720%	1	7,723	+58.662%
2026-01-08	6.3800	6.3800	6.2500	6.2500	-4.580%	6	7,723	+48.000%
2026-01-05	6.5200	6.5500	6.5200	6.5500	-3.676%	48	7,748	+41.221%
2026-01-02	6.8000	6.8000	6.8000	6.8000	-9.934%	2	7,748	+36.029%
2025-12-15	7.5500	7.5500	7.5500	7.5500	+7.857%	1	7,746	+22.517%
2025-12-11	7.0000	7.0000	7.0000	7.0000	+1.010%	15	7,746	+32.143%
2025-12-10	6.9300	6.9300	6.9300	6.9300	-3.347%	3	7,761	+33.478%
2025-12-08	7.1700	7.1700	7.1700	7.1700	-0.417%	2	7,758	+29.010%
2025-12-04	7.2000	7.2000	7.2000	7.2000	-0.826%	1	7,758	+28.472%
2025-12-03	7.2600	7.2600	7.2600	7.2600	-3.714%	3,100	7,757	+27.410%
2025-12-02	7.5400	7.5400	7.5400	7.5400	-12.326%	10	8,862	+22.679%
2025-12-01	8.3400	8.6000	8.3400	8.6000	+16.216%	11	8,852	+7.558%
2025-11-28	7.4000	7.4000	7.4000	7.4000	-6.683%	1	8,863	+25.000%
2025-11-26	7.9300	7.9300	7.9300	7.9300	-0.252%	1	8,863	+16.646%
2025-11-24	8.0200	8.0200	7.9500	7.9500	-3.986%	17	8,863	+16.352%
2025-11-21	7.8000	8.4000	7.7700	8.2800	+4.810%	22	8,848	+11.715%
2025-11-20	7.1000	7.9000	7.1000	7.9000	+3.675%	21	8,856	+17.089%
2025-11-19	6.4300	7.6200	6.3900	7.6200	+12.059%	206	8,852	+21.391%
2025-11-17	6.4000	6.8000	6.4000	6.8000	+15.254%	22	8,864	+36.029%
2025-11-13	5.7500	5.9000	5.7500	5.9000	+4.425%	2	8,866	+56.780%
2025-11-10	5.6500	5.6500	5.6500	5.6500	-0.877%	1	8,866	+63.717%
2025-11-07	5.6000	5.7000	5.6000	5.7000	+9.615%	2	8,866	+62.281%
2025-11-06	5.0000	5.2000	5.0000	5.2000	+9.474%	2	8,867	+77.885%
2025-11-05	4.7500	4.7500	4.7500	4.7500	+13.095%	2	8,867	+94.737%
2025-10-31	4.2000	4.2000	4.2000	4.2000	-4.545%	1	8,867	+120.238%
2025-10-21	4.4000	4.4000	4.4000	4.4000	-9.278%	1	8,866	+110.227%
2025-10-16	4.8500	4.8500	4.8500	4.8500	+11.751%	1	8,865	+90.722%
2025-10-10	4.3400	4.3400	4.3400	4.3400	+17.297%	1	8,864	+113.134%
2025-10-02	3.7000	3.7000	3.7000	3.7000	-13.551%	3	8,865	+150.000%
2025-09-26	4.2800	4.2800	4.2800	4.2800	+1.905%	2	8,865	+116.121%
2025-09-25	4.3000	4.5000	4.2000	4.2000	+7.692%	8	8,863	+120.238%
2025-09-24	3.9000	3.9000	3.9000	3.9000	-2.256%	1	8,863	+137.179%
2025-09-19	3.9600	3.9900	3.9600	3.9900	+3.636%	16	8,862	+131.830%
2025-09-18	3.8500	3.8700	3.8000	3.8500	-6.553%	5	8,862	+140.260%
2025-09-16	4.1200	4.1200	4.1200	4.1200	-1.905%	2	8,863	+124.515%
2025-09-15	4.2000	4.2000	4.2000	4.2000	0.000%	1	8,861	+120.238%
2025-09-12	4.2000	4.2000	4.2000	4.2000	-3.448%	1	8,862	+120.238%
2025-09-09	4.3500	4.3500	4.3500	4.3500	+2.353%	1	8,863	+112.644%
2025-09-08	4.2500	4.2500	4.2500	4.2500	+1.190%	2	8,864	+117.647%
2025-09-03	4.5000	4.5000	4.2000	4.2000	-4.545%	3	8,864	+120.238%
2025-08-25	4.4000	4.4000	4.4000	4.4000	+5.263%	1	8,863	+110.227%
2025-08-19	4.1200	4.1900	4.1100	4.1800	+2.703%	12	8,862	+121.292%
2025-08-15	4.1500	4.1500	4.0700	4.0700	+1.244%	4	8,862	+127.273%
2025-08-14	3.9500	4.2000	3.9500	4.0200	-4.286%	14	8,862	+130.100%
2025-08-13	4.2000	4.2000	4.0000	4.2000	+1.205%	22	8,862	+120.238%
2025-08-12	4.1500	4.1500	4.1500	4.1500	-4.598%	1	8,862	+122.892%
2025-08-11	4.3500	4.3500	4.3500	4.3500	+4.067%	5	8,862	+112.644%
2025-08-04	4.1800	4.1800	4.1800	4.1800	+3.210%	1	8,863	+121.292%
2025-07-29	3.9500	4.3000	3.8900	4.0500	+6.579%	15	8,863	+128.395%
2025-07-28	3.8000	3.8000	3.8000	3.8000	0.000%	20	8,863	+143.421%
2025-07-25	3.8500	3.8500	3.8000	3.8000	+4.396%	4	8,843	+143.421%
2025-07-24	3.6400	3.6400	3.6400	3.6400	-4.211%	1	8,844	+154.121%
2025-07-23	3.8000	3.8000	3.8000	3.8000	-1.299%	4	8,844	+143.421%
2025-07-21	3.8500	3.8500	3.8400	3.8500	-3.750%	40	8,848	+140.260%
2025-07-18	4.0000	4.2500	4.0000	4.0000	+2.564%	8	8,808	+131.250%
2025-07-17	4.2000	4.2500	3.9000	3.9000	-3.704%	4	8,811	+137.179%
2025-07-16	4.0600	4.1400	4.0100	4.0500	-7.955%	8	8,807	+128.395%
2025-07-14	4.4000	4.4000	4.4000	4.4000	+2.326%	10	8,803	+110.227%
2025-07-11	4.7000	4.7000	4.3000	4.3000	-6.318%	70	8,793	+115.116%
2025-07-10	4.5900	4.5900	4.5900	4.5900	-4.375%	1	8,753	+101.525%
2025-07-09	4.5200	5.0500	4.5200	4.8000	-4.000%	116	8,753	+92.708%
2025-07-08	5.1500	5.1500	4.9500	5.0000	-0.794%	17	8,638	+85.000%
2025-07-07	5.1500	5.1500	4.8900	5.0400	-0.198%	17	8,622	+83.532%
2025-07-03	5.0500	5.0500	5.0500	5.0500	+1.000%	1	8,606	+83.168%
2025-07-02	5.4500	5.4800	5.0000	5.0000	-5.660%	13	8,606	+85.000%
2025-07-01	5.4000	5.4000	5.3000	5.3000	+7.071%	2	8,605	+74.528%
2025-06-30	5.3000	5.3500	4.9500	4.9500	-9.506%	507	8,605	+86.869%
2025-06-27	5.3000	5.4700	5.3000	5.4700	+3.208%	252	8,299	+69.104%
2025-06-26	5.3000	5.4100	5.3000	5.3000	0.000%	456	8,208	+74.528%
2025-06-25	5.4000	5.4000	5.3000	5.3000	-2.752%	54	7,835	+74.528%
2025-06-24	5.5000	5.6000	5.4500	5.4500	-0.909%	1,378	7,816	+69.725%
2025-06-23	5.5000	5.6700	5.5000	5.5000	-9.836%	457	6,895	+68.182%
2025-06-20	6.1000	6.1000	6.1000	6.1000	+5.172%	2	6,627	+51.639%
2025-06-17	5.5000	5.8000	5.5000	5.8000	+2.655%	68	6,627	+59.483%
2025-06-06	5.6500	5.6500	5.6500	5.6500	-1.051%	20	6,569	+63.717%
2025-06-05	5.9700	5.9700	5.5000	5.7100	-3.220%	29	6,569	+61.996%
2025-06-03	5.7000	5.9000	5.7000	5.9000	0.000%	214	6,567	+56.780%
2025-06-02	5.9500	5.9500	5.8800	5.9000	-1.667%	10	6,361	+56.780%
2025-05-30	6.0000	6.0000	6.0000	6.0000	+1.695%	2	6,358	+54.167%
2025-05-29	5.8000	5.9000	5.8000	5.9000	-0.840%	2	6,358	+56.780%
2025-05-27	6.0000	6.0000	5.9500	5.9500	+4.386%	23	6,357	+55.462%
2025-05-23	5.8500	6.2000	5.7000	5.7000	+0.885%	12	6,356	+62.281%
2025-05-22	5.6000	5.8000	5.6000	5.6500	-4.237%	103	6,356	+63.717%
2025-05-21	5.2500	5.9000	5.2500	5.9000	+0.170%	8	6,256	+56.780%
2025-05-20	5.8000	5.9900	5.6000	5.8900	-5.000%	78	6,250	+57.046%
2025-05-19	6.4000	6.4000	5.8000	6.2000	+0.813%	223	6,176	+49.194%
2025-05-16	6.6000	6.6000	6.1500	6.1500	-8.209%	98	6,119	+50.407%
2025-05-15	6.8500	6.8500	6.6500	6.7000	0.000%	29	6,075	+38.060%
2025-05-14	7.1000	7.1000	6.5000	6.7000	-7.586%	242	6,054	+38.060%
2025-05-13	7.3500	7.4000	7.2000	7.2500	-2.027%	118	5,816	+27.586%
2025-05-12	7.6000	7.6000	7.3000	7.4000	0.000%	118	5,700	+25.000%
2025-05-09	7.4000	7.4000	7.4000	7.4000	0.000%	4	5,585	+25.000%
2025-05-08	7.6000	7.6800	7.3500	7.4000	-4.393%	28	5,585	+25.000%
2025-05-06	7.7400	7.7400	7.7400	7.7400	+3.200%	10	5,560	+19.509%
2025-05-02	7.5000	7.5000	7.5000	7.5000	-5.660%	2	5,550	+23.333%
2025-04-30	8.4500	8.4500	7.9500	7.9500	-4.790%	2	5,550	+16.352%
2025-04-25	9.0000	9.0500	8.0500	8.3500	-4.023%	14	5,550	+10.778%
2025-04-24	5.2000	8.9500	5.2000	8.7000	-1.695%	76	5,550	+6.322%
2025-04-23	9.3000	9.3000	8.7500	8.8500	-5.851%	56	5,500	+4.520%
2025-04-22	7.4500	9.4500	7.4500	9.4000	+0.535%	101	5,495	-1.596%
2025-04-21	9.6000	9.6000	9.3500	9.3500	-3.608%	3	5,495	-1.070%
2025-04-17	9.4000	10.6000	9.4000	9.7000	0.000%	326	5,280	-4.639%
2025-04-11	9.0000	9.7000	9.0000	9.7000	+7.778%	4	5,280	-4.639%
2025-04-10	9.0000	9.0000	9.0000	9.0000	0.000%	2	5,278	+2.778%
2025-04-09	10.1000	11.1000	9.0000	9.0000	-18.182%	1,348	5,279	+2.778%
2025-04-08	9.0000	11.0000	8.9500	11.0000	+23.596%	17	3,965	-15.909%
2025-04-07	8.9000	8.9000	8.9000	8.9000	+2.299%	1	3,970	+3.933%
2025-04-04	8.5000	8.7000	8.2500	8.7000	+7.407%	44	3,970	+6.322%
2025-04-03	7.9900	8.1000	7.9900	8.1000	0.000%	2	3,949	+14.198%
2025-03-31	8.1000	8.1000	8.1000	8.1000	+1.250%	1	3,948	+14.198%
2025-03-28	7.9500	8.0000	7.9500	8.0000	+2.433%	8	3,948	+15.625%
2025-03-27	7.8100	7.8100	7.8100	7.8100	+4.133%	10	3,950	+18.438%
2025-03-25	7.5000	7.7000	7.5000	7.5000	-5.660%	57	3,950	+23.333%
2025-03-24	7.7000	7.9500	7.5000	7.9500	0.000%	285	3,944	+16.352%
2025-03-21	7.6000	7.9500	7.6000	7.9500	-2.454%	204	3,713	+16.352%
2025-03-19	8.0000	8.1500	8.0000	8.1500	-1.212%	4	3,655	+13.497%
2025-03-18	8.0200	8.4500	8.0200	8.2500	+5.096%	56	3,655	+12.121%
2025-03-17	7.8500	7.8500	7.8500	7.8500	+3.289%	1	3,640	+17.834%
2025-03-14	7.0600	7.6000	7.0600	7.6000	-4.403%	4	3,641	+21.711%
2025-03-12	8.2500	8.2500	7.9500	7.9500	-3.636%	2	3,643	+16.352%
2025-03-11	8.2500	8.2500	8.2500	8.2500	-15.385%	1	3,643	+12.121%
2025-03-10	8.8000	9.7500	8.2500	9.7500	+16.071%	523	3,642	-5.128%
2025-03-07	8.4000	8.4000	8.4000	8.4000	+11.258%	20	3,121	+10.119%
2025-03-06	7.5500	7.5500	7.5500	7.5500	-5.625%	1	3,111	+22.517%
2025-03-05	8.0000	8.0000	8.0000	8.0000	0.000%	5	3,111	+15.625%
2025-03-04	9.0000	9.0000	8.0000	8.0000	-11.111%	7	3,106	+15.625%
2025-03-03	8.5000	9.0000	8.5000	9.0000	+14.068%	11	3,099	+2.778%
2025-02-28	8.1500	8.5500	7.8300	7.8900	-3.780%	58	3,088	+17.237%
2025-02-27	7.7000	8.2000	6.7500	8.2000	+6.494%	83	3,060	+12.805%
2025-02-26	7.3000	7.9500	7.0000	7.7000	+6.944%	180	2,983	+20.130%
2025-02-25	6.8200	8.0000	6.7000	7.2000	+13.386%	338	2,803	+28.472%
2025-02-24	6.4000	6.4000	6.3500	6.3500	+2.419%	21	2,498	+45.669%
2025-02-21	6.3000	6.3500	6.1000	6.2000	+0.813%	278	2,497	+49.194%
2025-02-20	6.0000	6.2500	5.9500	6.1500	0.000%	1,930	2,407	+50.407%
2025-02-19	5.5000	6.3700	5.5000	6.1500	+35.165%	457	503	+50.407%
2025-02-18	4.1000	4.5500	4.1000	4.5500	-29.457%	10	55	+103.297%
2025-02-14	3.5200	6.4500	3.1600	6.4500	+30.303%	8	44	+43.411%
2025-02-12	5.6200	5.6200	4.9500	4.9500	+5.319%	7	44	+86.869%
2025-02-11	4.7000	4.7000	4.7000	4.7000	-6.000%	1	37	+96.809%
2025-02-10	5.0000	5.0000	5.0000	5.0000	-5.660%	3	37	+85.000%
2025-02-07	5.4000	5.4000	5.3000	5.3000	+6.000%	6	34	+74.528%
2025-02-06	5.0000	5.0000	5.0000	5.0000	-4.762%	1	31	+85.000%
2025-02-03	5.2500	5.2500	5.2500	5.2500	-8.217%	1	30	+76.190%
2025-01-31	5.2800	5.7200	5.2800	5.7200	-12.000%	4	27	+61.713%
2025-01-30	6.5000	6.5000	6.5000	6.5000	+4.000%	2	27	+42.308%
2025-01-29	6.2500	6.2500	6.2500	6.2500	+2.459%	2	25	+48.000%
2025-01-28	6.1000	6.1000	6.1000	6.1000	-12.857%	22	23	+51.639%
2025-01-27	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+32.143%