Dark

MSTR20270617P75
MSTR Jun 17 2027 75.00 Put (MSTR270617P00075000)
option OPRA

EOD

Jul 1, 2026

19.85-11.817%(-2.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.8500	19.8500	19.8500	19.8500	-11.817%	4	229	0.000%
2026-06-30	22.5100	22.5100	22.5100	22.5100	+9.219%	2	225	-11.817%
2026-06-29	22.5000	23.1300	20.4000	20.6100	-13.910%	125	224	-3.688%
2026-06-26	22.3300	23.9400	22.3300	23.9400	+14.000%	3	268	-17.084%
2026-06-25	21.0000	21.0000	21.0000	21.0000	+5.793%	5	268	-5.476%
2026-06-24	17.3500	19.8600	17.3500	19.8500	+20.669%	130	268	0.000%
2026-06-23	16.0500	16.4500	16.0500	16.4500	+7.869%	73	232	+20.669%
2026-06-22	14.4700	15.2500	14.4700	15.2500	-2.244%	2	201	+30.164%
2026-06-18	15.2000	15.9800	15.2000	15.6000	+8.711%	3	201	+27.244%
2026-06-12	14.3500	14.3500	14.3500	14.3500	-1.780%	1	201	+38.328%
2026-06-11	15.2400	15.2400	14.6100	14.6100	-4.634%	3	202	+35.866%
2026-06-10	15.2600	15.3200	15.2000	15.3200	-1.542%	7	204	+29.569%
2026-06-09	14.6400	15.8200	14.6000	15.5600	+8.357%	7	201	+27.571%
2026-06-08	14.4900	14.5700	14.1700	14.3600	-2.578%	31	204	+38.231%
2026-06-05	14.7800	14.7800	14.6200	14.7400	+5.512%	3	211	+34.668%
2026-06-04	14.3100	14.3600	13.9700	13.9700	+8.547%	15	210	+42.090%
2026-06-02	11.3300	12.8700	11.3300	12.8700	+25.930%	146	209	+54.235%
2026-06-01	10.0000	10.5800	10.0000	10.2200	+8.723%	121	251	+94.227%
2026-05-29	9.4000	9.4000	9.4000	9.4000	-4.569%	1	250	+111.170%
2026-05-28	9.7100	10.0100	9.7100	9.8500	+5.573%	38	249	+101.523%
2026-05-27	9.2400	9.3300	9.2400	9.3300	+3.094%	2	241	+112.755%
2026-05-26	8.9200	9.0500	8.6000	9.0500	+2.260%	6	239	+119.337%
2026-05-22	8.8500	8.8800	8.8300	8.8500	+1.259%	17	238	+124.294%
2026-05-21	8.9500	9.1500	8.7400	8.7400	-1.243%	24	229	+127.117%
2026-05-20	8.9200	8.9300	8.8200	8.8500	-1.993%	4	229	+124.294%
2026-05-19	9.0500	9.2100	9.0300	9.0300	-1.204%	93	134	+119.823%
2026-05-18	8.6500	9.1600	8.6300	9.1400	+10.520%	56	134	+117.177%
2026-05-15	8.3200	8.3200	8.2600	8.2700	+3.375%	18	134	+140.024%
2026-05-14	8.3300	8.3300	7.7600	8.0000	-1.840%	16	116	+148.125%
2026-05-13	8.1000	8.5100	8.1000	8.1500	+7.662%	16	93	+143.558%
2026-05-12	7.1400	7.9000	7.1400	7.5700	+2.714%	16	93	+162.219%
2026-05-11	7.8200	8.0500	7.3700	7.3700	-4.903%	29	93	+169.335%
2026-05-08	8.3700	8.3700	7.7500	7.7500	-8.284%	18	101	+156.129%
2026-05-07	8.2200	8.4500	8.2200	8.4500	+6.156%	5	110	+134.911%
2026-05-06	7.8000	7.9600	7.8000	7.9600	-3.163%	3	110	+149.372%
2026-05-05	8.0500	8.3300	8.0500	8.2200	-5.300%	30	111	+141.484%
2026-05-04	8.6600	8.6800	8.6600	8.6800	+0.347%	2	124	+128.687%
2026-05-01	8.8100	8.9300	8.6500	8.6500	-9.519%	6	126	+129.480%
2026-04-30	9.5800	9.8000	9.5600	9.5600	-4.208%	17	126	+107.636%
2026-04-29	9.6600	9.9800	9.6600	9.9800	+0.504%	4	126	+98.898%
2026-04-28	9.9600	9.9600	9.8100	9.9300	+4.416%	14	126	+99.899%
2026-04-27	9.5000	9.5100	9.5000	9.5100	+4.851%	2	126	+108.728%
2026-04-23	9.0700	9.0700	9.0700	9.0700	-5.521%	1	126	+118.853%
2026-04-21	9.6000	9.6000	9.6000	9.6000	-1.031%	1	127	+106.771%
2026-04-17	9.9000	9.9000	9.7000	9.7000	-26.515%	11	127	+104.639%
2026-04-13	13.3500	13.3500	13.2000	13.2000	+3.125%	3	137	+50.379%
2026-04-10	12.8000	12.8000	12.8000	12.8000	-5.325%	15	137	+55.078%
2026-04-09	13.5200	13.5200	13.5200	13.5200	-8.649%	1	122	+46.820%
2026-04-07	15.1000	15.1000	14.8000	14.8000	+1.509%	12	122	+34.122%
2026-04-06	14.5800	14.5800	14.5800	14.5800	-4.393%	1	114	+36.145%
2026-03-27	15.2500	15.2500	15.2500	15.2500	+16.501%	1	113	+30.164%
2026-03-23	13.1800	13.1800	13.0900	13.0900	-6.098%	10	114	+51.642%
2026-03-20	13.7500	13.9400	13.7500	13.9400	-4.192%	2	109	+42.396%
2026-03-12	14.5500	14.5500	14.5500	14.5500	-1.689%	1	109	+36.426%
2026-03-11	14.8000	14.8000	14.8000	14.8000	-8.811%	1	109	+34.122%
2026-03-03	16.2300	16.2300	16.2300	16.2300	+0.807%	5	108	+22.304%
2026-02-26	16.1000	16.1000	16.1000	16.1000	-9.296%	5	110	+23.292%
2026-02-23	16.8000	17.7500	16.8000	17.7500	+5.529%	2	110	+11.831%
2026-02-20	16.8600	16.8600	16.8200	16.8200	-3.995%	2	110	+18.014%
2026-02-18	17.5200	17.5200	17.5200	17.5200	-3.736%	1	110	+13.299%
2026-02-11	18.2000	18.2000	18.2000	18.2000	+8.592%	1	109	+9.066%
2026-02-09	18.0000	18.0000	16.7600	16.7600	-8.913%	102	108	+18.437%
2026-02-06	18.4000	18.4000	18.4000	18.4000	-23.013%	1	152	+7.880%
2026-02-05	21.2500	23.9000	20.7500	23.9000	+38.953%	125	153	-16.946%
2026-02-04	16.9800	17.2000	16.9800	17.2000	+24.277%	200	228	+15.407%
2026-01-02	13.8400	13.8400	13.8400	13.8400	-4.022%	1	37	+43.425%
2025-12-18	14.4000	14.4200	14.4000	14.4200	-11.642%	10	38	+37.656%
2025-12-01	16.3200	16.3200	16.3200	16.3200	+19.560%	1	33	+21.630%
2025-11-28	13.6500	13.6500	13.6500	13.6500	+14.130%	2	32	+45.421%
2025-11-19	12.0100	12.0100	11.9600	11.9600	+52.357%	2	30	+65.970%
2025-11-03	7.8500	7.8500	7.8500	7.8500	0.000%	3	31	+152.866%
2025-10-31	8.0000	8.0000	7.8500	7.8500	-1.506%	2	31	+152.866%
2025-10-16	7.9700	7.9700	7.9700	7.9700	+14.183%	1	31	+149.059%
2025-09-30	6.9600	6.9800	6.9600	6.9800	+2.647%	2	30	+184.384%
2025-09-23	6.6000	6.8000	6.6000	6.8000	+4.615%	4	30	+191.912%
2025-09-18	6.7000	6.7000	6.3900	6.5000	-7.932%	6	32	+205.385%
2025-09-15	7.0600	7.0600	7.0600	7.0600	-2.621%	1	31	+181.161%
2025-08-14	7.2500	7.2500	7.2500	7.2500	+4.920%	1	32	+173.793%
2025-08-11	6.9100	6.9100	6.9100	6.9100	0.000%	1	32	+187.265%
2025-07-29	7.0700	7.0700	6.9100	6.9100	+8.819%	2	32	+187.265%
2025-07-25	6.5000	6.5000	6.3500	6.3500	-0.314%	3	32	+212.598%
2025-07-17	6.3700	6.3700	6.3700	6.3700	-10.909%	1	32	+211.617%
2025-07-14	7.1500	7.1500	7.1500	7.1500	-7.143%	1	33	+177.622%
2025-07-09	7.7000	7.7000	7.7000	7.7000	-9.518%	6	32	+157.792%
2025-07-02	8.5000	8.5100	8.5000	8.5100	-6.893%	12	27	+133.255%
2025-06-23	9.1400	9.1400	9.1400	9.1400	-6.735%	1	27	+117.177%
2025-05-27	9.8000	9.8000	9.8000	9.8000	-10.092%	15	27	+102.551%
2025-05-15	10.9000	10.9000	10.9000	10.9000	-13.902%	1	20	+82.110%
2025-05-08	12.8600	12.8600	12.6600	12.6600	-22.092%	2	19	+56.793%
2025-04-22	16.2500	16.2500	16.2500	16.2500	+3.175%	6	21	+22.154%
2025-04-14	15.7500	15.7500	15.7500	15.7500	+5.000%	1	16	+26.032%
2025-03-26	15.0000	15.0000	15.0000	15.0000	-0.067%	1	15	+32.333%
2025-03-14	15.0100	15.0100	15.0100	15.0100	-3.782%	4	16	+32.245%
2025-03-03	15.6000	15.6000	15.6000	15.6000	+3.311%	1	16	+27.244%
2025-02-28	15.1000	15.1000	15.1000	15.1000	+10.866%	2	15	+31.457%
2025-02-27	13.8000	13.8000	13.6200	13.6200	+0.889%	2	15	+45.742%
2025-02-25	13.5000	13.5000	13.5000	13.5000	+14.894%	1	13	+47.037%
2025-02-24	11.7500	11.7500	11.7500	11.7500	+29.121%	1	13	+68.936%
2025-02-18	9.1000	9.1000	9.1000	9.1000	-8.081%	3	12	+118.132%
2025-02-12	9.9000	9.9000	9.9000	9.9000	+23.750%	1	10	+100.505%
2025-01-30	8.0000	8.0000	8.0000	8.0000	+0.503%	2	9	+148.125%
2025-01-27	7.9600	7.9600	7.9600	7.9600	0.000%	7	7	+149.372%