Dark

MSTR20270617P80
MSTR Jun 17 2027 80.00 Put (MSTR270617P00080000)
option OPRA

EOD

Jul 1, 2026

22.11-12.331%(-3.11)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.5500	23.5500	21.9000	22.1100	-12.331%	5	3,003	0.000%
2026-06-30	20.6500	25.9000	20.6500	25.2200	+10.857%	169	3,003	-12.331%
2026-06-29	25.9000	26.0500	22.7500	22.7500	-15.112%	117	2,925	-2.813%
2026-06-26	26.8500	27.5500	25.0000	26.8000	+5.098%	197	2,987	-17.500%
2026-06-25	22.6800	25.5000	22.6800	25.5000	+13.132%	39	3,133	-13.294%
2026-06-24	19.6500	22.6500	19.6500	22.5400	+20.535%	223	3,147	-1.908%
2026-06-23	18.1000	18.7500	18.1000	18.7000	+4.938%	674	3,043	+18.235%
2026-06-18	17.3500	17.8200	17.3500	17.8200	+26.383%	3	2,405	+24.074%
2026-06-16	14.1000	14.1000	14.1000	14.1000	-0.353%	17	2,405	+56.809%
2026-06-15	14.1500	14.1500	14.1500	14.1500	-12.384%	2	2,422	+56.254%
2026-06-12	15.5000	16.1500	15.5000	16.1500	-5.279%	5	2,422	+36.904%
2026-06-11	17.0600	17.0700	17.0500	17.0500	-3.835%	4	2,422	+29.677%
2026-06-09	16.7700	17.9500	16.7700	17.7300	+9.444%	63	2,422	+24.704%
2026-06-08	16.0900	16.2000	16.0900	16.2000	-10.497%	10	2,422	+36.481%
2026-06-05	17.0600	18.1500	17.0600	18.1000	+14.196%	14	2,414	+22.155%
2026-06-04	16.0400	16.0700	15.4500	15.8500	+10.839%	21	2,421	+39.495%
2026-06-02	14.0000	14.3000	14.0000	14.3000	+36.190%	2	2,409	+54.615%
2026-05-29	10.9700	11.1800	10.5000	10.5000	+3.653%	35	2,410	+110.571%
2026-05-26	10.1300	10.1300	10.1300	10.1300	-1.171%	14	2,401	+118.263%
2026-05-22	10.5500	10.5500	10.1500	10.2500	+1.990%	8	2,401	+115.707%
2026-05-21	10.2500	10.2500	10.0500	10.0500	-11.454%	71	2,399	+120.000%
2026-05-20	10.0800	11.3500	10.0300	11.3500	+10.948%	6	2,399	+94.802%
2026-05-18	9.9500	10.9500	9.9000	10.2300	+6.563%	77	2,398	+116.129%
2026-05-14	9.6000	9.6000	9.6000	9.6000	+6.077%	1	2,398	+130.313%
2026-05-12	9.0500	9.0500	9.0500	9.0500	+4.023%	13	2,398	+144.309%
2026-05-11	8.7000	8.7000	8.7000	8.7000	-8.421%	1	2,398	+154.138%
2026-05-07	9.5000	9.5000	9.5000	9.5000	+5.205%	1	2,397	+132.737%
2026-05-06	9.0400	9.1200	9.0300	9.0300	-3.731%	21	2,396	+144.850%
2026-05-05	9.3800	9.3800	9.3800	9.3800	-3.795%	1	2,397	+135.714%
2026-05-01	9.8500	9.8500	9.7500	9.7500	-14.847%	4	2,392	+126.769%
2026-04-29	11.1000	11.4500	11.1000	11.4500	+8.019%	11	2,392	+93.100%
2026-04-27	10.6000	10.6000	10.6000	10.6000	+0.952%	1	2,402	+108.585%
2026-04-24	10.5000	10.5000	10.5000	10.5000	+2.941%	1	2,401	+110.571%
2026-04-23	10.2000	10.2000	10.2000	10.2000	0.000%	4	2,402	+116.765%
2026-04-22	10.2000	10.2000	10.2000	10.2000	-7.692%	2	2,398	+116.765%
2026-04-21	11.0500	11.0500	11.0500	11.0500	+2.410%	1	2,397	+100.090%
2026-04-20	10.7900	10.7900	10.7900	10.7900	-2.176%	7	2,397	+104.912%
2026-04-17	11.0300	11.0300	11.0300	11.0300	-17.378%	10	2,390	+100.453%
2026-04-14	13.3500	13.3500	13.3500	13.3500	-14.148%	1	2,380	+65.618%
2026-04-09	15.5500	15.5500	15.5500	15.5500	+1.967%	2	2,379	+42.186%
2026-04-08	15.2500	15.2500	15.2500	15.2500	-17.344%	1	2,381	+44.984%
2026-04-02	18.4500	18.4500	18.4500	18.4500	+7.517%	1	2,380	+19.837%
2026-04-01	17.1700	17.1700	17.1600	17.1600	-1.436%	2	2,380	+28.846%
2026-03-31	16.9800	17.4100	16.9800	17.4100	+4.127%	2	2,380	+26.996%
2026-03-30	16.7200	16.7200	16.7200	16.7200	-2.222%	2	2,380	+32.237%
2026-03-27	16.5200	17.3000	16.5200	17.1000	+17.445%	7	2,378	+29.298%
2026-03-25	14.5700	14.5700	14.5600	14.5600	-3.256%	14	2,376	+51.854%
2026-03-24	14.9700	15.0500	14.9700	15.0500	-2.778%	4	2,389	+46.910%
2026-03-23	15.4600	15.4800	15.4600	15.4800	+11.367%	5	2,388	+42.829%
2026-03-18	14.8500	14.8500	13.9000	13.9000	-6.711%	2	2,386	+59.065%
2026-03-16	15.1400	15.1400	14.9000	14.9000	+2.335%	2	2,385	+48.389%
2026-03-13	14.5600	14.5600	14.5600	14.5600	-11.489%	1	2,386	+51.854%
2026-03-12	16.3500	16.4500	16.3500	16.4500	+1.543%	2	2,386	+34.407%
2026-03-11	16.1500	16.2000	16.1500	16.2000	-2.056%	6	2,386	+36.481%
2026-03-04	16.0500	16.5900	16.0500	16.5400	-5.809%	3	2,380	+33.676%
2026-03-02	17.5500	17.7900	17.5000	17.5600	-10.863%	36	2,381	+25.911%
2026-02-27	19.7000	19.7000	19.7000	19.7000	+7.065%	3	2,350	+12.234%
2026-02-26	18.4000	18.4000	18.4000	18.4000	-9.582%	5	2,350	+20.163%
2026-02-24	20.3500	20.3500	20.3500	20.3500	+5.990%	1	2,350	+8.649%
2026-02-13	19.2000	19.2000	19.2000	19.2000	-5.882%	5	2,344	+15.156%
2026-02-11	20.7500	20.7500	20.3900	20.4000	+5.155%	28	2,344	+8.382%
2026-02-10	19.4000	19.4000	19.4000	19.4000	+2.754%	1	2,343	+13.969%
2026-02-09	19.3500	19.3500	18.8800	18.8800	-6.765%	45	2,342	+17.108%
2026-02-06	21.6100	21.8000	20.2500	20.2500	-23.872%	9	2,312	+9.185%
2026-02-05	24.0400	26.6000	24.0400	26.6000	+36.480%	3	2,307	-16.880%
2026-02-04	20.0000	20.3000	19.4900	19.4900	+21.433%	31	2,304	+13.443%
2026-01-30	16.2000	16.2000	16.0500	16.0500	-0.496%	2	2,278	+37.757%
2026-01-29	15.4200	16.1300	15.4200	16.1300	+19.570%	11	2,277	+37.074%
2026-01-26	13.4900	13.4900	13.4900	13.4900	+0.297%	100	2,280	+63.899%
2026-01-22	13.4500	13.4500	13.4500	13.4500	+2.049%	100	2,180	+64.387%
2026-01-16	13.1800	13.1800	13.1800	13.1800	+0.228%	1	2,079	+67.754%
2026-01-15	13.1500	13.1500	13.1500	13.1500	+2.654%	100	2,079	+68.137%
2026-01-14	12.8100	12.8100	12.8100	12.8100	-5.111%	100	1,979	+72.600%
2026-01-13	13.5200	13.5200	13.5000	13.5000	-6.961%	2	1,879	+63.778%
2026-01-12	14.5100	14.5100	14.5100	14.5100	+1.045%	100	1,879	+52.378%
2026-01-09	14.7700	14.9700	14.3100	14.3600	-6.205%	102	1,779	+53.969%
2026-01-06	15.4500	15.4500	15.3100	15.3100	+4.008%	2	1,679	+44.415%
2026-01-05	14.6900	14.8200	14.6900	14.7200	-8.229%	3	1,679	+50.204%
2026-01-02	16.1000	16.1000	16.0400	16.0400	+6.155%	6	1,679	+37.843%
2025-12-22	15.1100	15.1100	15.1100	15.1100	-2.767%	100	1,679	+46.327%
2025-12-19	15.5900	15.5900	15.5200	15.5400	+7.099%	7	1,579	+42.278%
2025-12-09	14.4500	14.5100	14.4500	14.5100	-5.349%	200	1,579	+52.378%
2025-12-08	15.3300	15.3300	15.3300	15.3300	+0.789%	100	1,379	+44.227%
2025-12-04	15.2100	15.2100	15.2100	15.2100	+0.529%	100	1,279	+45.365%
2025-12-03	15.8300	15.8300	15.1300	15.1300	-7.235%	200	1,179	+46.134%
2025-12-02	16.3100	16.3100	16.3100	16.3100	-11.599%	200	979	+35.561%
2025-12-01	18.4500	18.4500	18.4500	18.4500	+20.117%	2	779	+19.837%
2025-11-28	15.4500	15.4500	15.3600	15.3600	-3.091%	400	781	+43.945%
2025-11-26	16.3200	16.3200	15.8500	15.8500	-1.123%	202	207	+39.495%
2025-11-20	15.9600	16.0400	15.9600	16.0300	+2.102%	154	207	+37.929%
2025-11-19	14.4800	15.7000	14.4700	15.7000	+25.100%	10	60	+40.828%
2025-11-18	13.5000	13.5000	12.5500	12.5500	-6.691%	3	58	+76.175%
2025-11-17	13.4700	13.4700	13.4500	13.4500	+1.740%	2	58	+64.387%
2025-11-14	13.2200	13.2200	13.2200	13.2200	+41.390%	2	58	+67.247%
2025-11-04	9.3500	9.3500	9.3500	9.3500	+23.841%	1	56	+136.471%
2025-10-10	7.5500	7.5500	7.5500	7.5500	+5.447%	1	55	+192.848%
2025-09-24	7.2100	7.2100	7.1600	7.1600	+2.286%	2	55	+208.799%
2025-09-18	7.0000	7.0500	7.0000	7.0000	-3.581%	3	56	+215.857%
2025-07-18	6.9500	7.4500	6.8000	7.2600	-2.419%	4	58	+204.545%
2025-07-16	7.6500	7.6500	7.2500	7.4400	-3.502%	10	58	+197.177%
2025-07-15	7.6500	7.7100	7.6500	7.7100	+0.130%	8	55	+186.770%
2025-07-14	7.7000	7.7000	7.7000	7.7000	-9.412%	1	55	+187.143%
2025-07-10	8.5000	8.5000	8.5000	8.5000	-5.556%	3	54	+160.118%
2025-07-07	8.8500	9.0000	8.8500	9.0000	-6.445%	2	54	+145.667%
2025-06-20	9.7100	9.7100	9.6200	9.6200	-9.671%	30	54	+129.834%
2025-05-27	10.6700	10.6700	10.6500	10.6500	-1.843%	45	54	+107.606%
2025-05-23	10.8500	10.8500	10.8500	10.8500	-6.947%	30	10	+103.779%
2025-05-19	11.6600	11.6600	11.6600	11.6600	-31.653%	1	10	+89.623%
2025-04-22	17.0600	17.0600	17.0600	17.0600	+31.231%	5	11	+29.601%
2025-04-11	13.0000	13.0000	13.0000	13.0000	-36.585%	2	6	+70.077%
2025-04-09	20.5000	20.5000	20.5000	20.5000	+52.985%	1	6	+7.854%
2025-02-26	13.4000	13.4000	13.4000	13.4000	+13.752%	1	6	+65.000%
2025-02-20	11.7800	11.7800	11.7800	11.7800	+20.697%	3	5	+87.691%
2025-02-14	9.7600	9.7600	9.7600	9.7600	+14.824%	6	4	+126.537%
2025-02-12	10.9000	10.9000	8.5000	8.5000	-10.526%	2	4	+160.118%
2025-02-05	9.5000	9.5000	9.5000	9.5000	0.000%	3	3	+132.737%