Dark

MSTR20270617P60
MSTR Jun 17 2027 60.00 Put (MSTR270617P00060000)
option OPRA

EOD

Jul 1, 2026

12.95-12.203%(-1.80)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.3000	14.3000	12.8900	12.9500	-12.203%	44	576	0.000%
2026-06-30	14.7500	14.7500	14.7500	14.7500	+5.357%	1	577	-12.203%
2026-06-29	14.8000	14.8000	14.0000	14.0000	-12.226%	9	578	-7.500%
2026-06-26	15.2000	16.4200	15.0000	15.9500	+6.121%	250	581	-18.809%
2026-06-25	13.5500	15.0300	13.5500	15.0300	+19.761%	68	410	-13.839%
2026-06-24	10.9500	12.5500	10.9500	12.5500	+23.645%	198	355	+3.187%
2026-06-23	10.2100	10.2100	10.1300	10.1500	+4.639%	12	215	+27.586%
2026-06-22	9.0000	9.7000	8.9000	9.7000	-6.371%	9	215	+33.505%
2026-06-18	9.5000	10.3800	9.4500	10.3600	+16.404%	47	189	+25.000%
2026-06-17	7.9600	8.9000	7.9600	8.9000	+8.935%	6	189	+45.506%
2026-06-16	7.9000	8.2000	7.7700	8.1700	+5.966%	8	189	+58.507%
2026-06-15	7.7500	7.7500	7.7100	7.7100	-20.021%	10	188	+67.964%
2026-06-11	9.3000	9.6400	9.3000	9.6400	-2.132%	11	180	+34.336%
2026-06-10	9.8500	9.8500	9.8500	9.8500	+5.687%	5	174	+31.472%
2026-06-08	9.4500	9.4700	9.2900	9.3200	-14.495%	14	169	+38.948%
2026-06-05	10.0000	10.9000	10.0000	10.9000	+28.235%	24	169	+18.807%
2026-06-03	8.0000	8.5000	8.0000	8.5000	+11.549%	2	176	+52.353%
2026-06-02	7.7400	7.7400	7.6200	7.6200	+30.256%	2	175	+69.948%
2026-05-26	5.7200	5.8500	5.7200	5.8500	-1.182%	2	175	+121.368%
2026-05-22	5.8500	5.9200	5.8400	5.9200	+0.169%	36	176	+118.750%
2026-05-19	5.9200	5.9200	5.9100	5.9100	+3.684%	15	168	+119.120%
2026-05-18	5.7000	5.7000	5.7000	5.7000	+8.159%	2	168	+127.193%
2026-05-13	5.2700	5.2700	5.2700	5.2700	+1.541%	1	168	+145.731%
2026-05-05	5.1900	5.1900	5.1900	5.1900	-9.896%	1	168	+149.518%
2026-05-01	5.7600	5.7600	5.7600	5.7600	-4.478%	1	168	+124.826%
2026-04-24	6.0300	6.0300	6.0300	6.0300	+0.500%	1	168	+114.760%
2026-04-20	6.0000	6.0000	6.0000	6.0000	-3.226%	1	168	+115.833%
2026-04-17	6.2500	6.3600	6.2000	6.2000	-20.000%	61	169	+108.871%
2026-04-14	7.5000	7.7500	7.5000	7.7500	-9.357%	6	160	+67.097%
2026-04-13	8.5500	8.5500	8.5500	8.5500	-1.156%	1	160	+51.462%
2026-04-10	8.6500	8.6500	8.6500	8.6500	-0.575%	2	160	+49.711%
2026-04-09	8.6500	8.7000	8.6500	8.7000	-10.309%	2	160	+48.851%
2026-04-07	9.8500	9.8500	9.7000	9.7000	-0.513%	7	160	+33.505%
2026-04-06	9.7500	9.7500	9.7500	9.7500	-9.302%	2	159	+32.821%
2026-04-02	10.7000	10.7500	10.7000	10.7500	+7.500%	4	159	+20.465%
2026-03-31	10.2500	10.2500	10.0000	10.0000	-0.498%	2	159	+29.500%
2026-03-27	9.7000	10.0500	9.7000	10.0500	+43.571%	2	159	+28.856%
2026-03-25	8.5500	8.5500	7.0000	7.0000	-13.043%	14	159	+85.000%
2026-03-18	8.0500	8.0500	8.0500	8.0500	-8.523%	1	173	+60.870%
2026-03-16	8.9300	8.9300	8.8000	8.8000	+3.896%	2	173	+47.159%
2026-03-13	8.4700	8.4700	8.4700	8.4700	-12.680%	1	173	+52.893%
2026-03-12	9.6500	9.7000	9.6500	9.7000	-3.960%	2	173	+33.505%
2026-03-04	10.1000	10.1000	10.1000	10.1000	-16.043%	1	173	+28.218%
2026-02-23	12.0300	12.0300	12.0300	12.0300	+4.156%	1	173	+7.648%
2026-02-13	11.5500	11.5500	11.5500	11.5500	-7.674%	1	174	+12.121%
2026-02-12	12.5100	12.5100	12.5100	12.5100	+0.482%	4	174	+3.517%
2026-02-11	12.4800	12.4900	12.4500	12.4500	-0.240%	13	174	+4.016%
2026-02-09	12.4800	12.4800	12.4800	12.4800	-0.952%	6	167	+3.766%
2026-02-06	13.1500	13.2100	12.6000	12.6000	-19.643%	3	167	+2.778%
2026-02-05	13.0500	15.6800	13.0500	15.6800	+73.451%	8	168	-17.411%
2026-02-02	9.0400	9.0400	9.0400	9.0400	+18.480%	1	166	+43.252%
2026-01-15	7.7800	7.7800	7.6300	7.6300	-19.684%	46	166	+69.725%
2025-12-26	9.5000	9.5000	9.5000	9.5000	-1.452%	1	167	+36.316%
2025-12-04	9.6400	9.6400	9.6400	9.6400	-16.681%	1	167	+34.336%
2025-12-01	11.5700	11.5700	11.5700	11.5700	+9.151%	5	167	+11.927%
2025-11-21	10.6000	10.6000	10.6000	10.6000	+4.950%	5	167	+22.170%
2025-11-19	10.1000	10.1000	10.1000	10.1000	+23.171%	13	167	+28.218%
2025-11-18	8.2400	8.2400	8.1900	8.2000	-6.818%	13	172	+57.927%
2025-11-17	8.8000	8.8000	8.8000	8.8000	+22.905%	1	159	+47.159%
2025-11-10	7.1600	7.1600	7.1600	7.1600	-5.789%	1	158	+80.866%
2025-11-07	7.6500	7.6500	7.5200	7.6000	+10.949%	18	158	+70.395%
2025-11-06	6.9000	6.9000	6.8500	6.8500	+9.600%	5	159	+89.051%
2025-11-04	6.2500	6.2500	6.2500	6.2500	+4.167%	9	160	+107.200%
2025-10-16	6.0000	6.0000	6.0000	6.0000	+27.660%	1	160	+115.833%
2025-10-02	4.7000	4.7000	4.7000	4.7000	-14.545%	1	159	+175.532%
2025-09-25	5.5000	5.5000	5.5000	5.5000	+10.000%	1	159	+135.455%
2025-09-23	5.1100	5.1100	5.0000	5.0000	-16.667%	2	159	+159.000%
2025-09-05	6.0000	6.0000	6.0000	6.0000	+4.348%	1	159	+115.833%
2025-09-04	5.8400	5.8400	5.7500	5.7500	+6.481%	2	158	+125.217%
2025-08-19	5.0000	5.4000	5.0000	5.4000	+8.000%	9	159	+139.815%
2025-08-18	5.0000	5.0500	5.0000	5.0000	0.000%	6	157	+159.000%
2025-08-15	5.0000	5.0000	5.0000	5.0000	0.000%	3	156	+159.000%
2025-08-14	5.0000	5.0000	5.0000	5.0000	-0.990%	1	155	+159.000%
2025-08-11	5.1000	5.1000	5.0000	5.0500	-1.174%	5	155	+156.436%
2025-07-18	5.2500	5.2500	5.0300	5.1100	-5.370%	6	153	+153.425%
2025-07-14	5.2000	5.5000	4.9500	5.4000	-20.588%	30	153	+139.815%
2025-06-30	6.6500	6.8000	6.6500	6.8000	+3.030%	6	127	+90.441%
2025-06-27	6.3300	6.6000	6.3300	6.6000	-7.042%	21	127	+96.212%
2025-06-18	7.0500	7.1000	7.0500	7.1000	-0.141%	2	110	+82.394%
2025-06-17	7.0300	7.1100	7.0100	7.1100	+0.851%	4	110	+82.138%
2025-06-16	7.2500	7.2500	7.0500	7.0500	-3.292%	4	110	+83.688%
2025-06-05	7.2400	7.2900	7.2400	7.2900	-12.695%	2	110	+77.641%
2025-05-15	8.3500	8.3500	8.3500	8.3500	-26.106%	30	110	+55.090%
2025-04-29	11.3000	11.3000	11.3000	11.3000	+5.410%	1	110	+14.602%
2025-03-07	10.7300	10.7300	10.7200	10.7200	+27.619%	284	110	+20.802%
2025-03-04	11.2900	11.2900	8.4000	8.4000	-26.829%	142	158	+54.167%
2025-03-03	11.4800	11.4800	11.4800	11.4800	+12.549%	1	300	+12.805%
2025-02-26	10.2000	10.2000	10.2000	10.2000	+47.826%	1	299	+26.961%
2025-02-12	7.4000	7.4000	6.9000	6.9000	-6.122%	2	298	+87.681%
2025-02-03	7.3500	7.3500	7.3500	7.3500	+5.000%	284	296	+76.190%
2025-01-27	7.0000	7.0000	7.0000	7.0000	0.000%	12	12	+85.000%