Dark

MSTR20270617P90
MSTR Jun 17 2027 90.00 Put (MSTR270617P00090000)
option OPRA

EOD

Jul 1, 2026

28.00-9.238%(-2.85)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.6000	28.6500	27.5100	28.0000	-9.238%	63	605	0.000%
2026-06-30	31.7000	32.5000	30.8500	30.8500	+7.867%	152	566	-9.238%
2026-06-29	31.5300	31.5300	28.6000	28.6000	-14.627%	3	430	-2.098%
2026-06-26	33.5000	33.5000	33.5000	33.5000	+5.678%	1	431	-16.418%
2026-06-25	29.4600	31.7500	29.2400	31.7000	+16.117%	79	431	-11.672%
2026-06-24	25.5000	28.6000	25.5000	27.3000	+15.190%	29	428	+2.564%
2026-06-23	23.1300	23.7000	23.1300	23.7000	+11.634%	10	408	+18.143%
2026-06-22	21.2300	21.2300	21.2300	21.2300	-6.927%	8	403	+31.889%
2026-06-18	22.0900	23.2300	22.0900	22.8100	+8.878%	11	399	+22.753%
2026-06-11	21.8600	21.8600	20.9500	20.9500	-6.054%	29	399	+33.652%
2026-06-09	21.4500	22.3000	21.4500	22.3000	+9.582%	3	385	+25.561%
2026-06-08	21.3000	21.3000	20.3000	20.3500	-10.471%	40	385	+37.592%
2026-06-05	21.5900	22.9000	21.5900	22.7300	+12.692%	23	394	+23.185%
2026-06-04	20.1700	20.1700	20.1700	20.1700	+9.027%	1	393	+38.820%
2026-06-02	16.7000	18.5000	16.6500	18.5000	+36.531%	70	392	+51.351%
2026-05-29	14.2100	14.2100	13.3500	13.5500	-1.598%	49	406	+106.642%
2026-05-27	13.7700	13.7700	13.7700	13.7700	+6.993%	1	371	+103.341%
2026-05-26	12.8700	12.8700	12.8700	12.8700	+0.941%	1	370	+117.560%
2026-05-21	12.7500	12.7500	12.7500	12.7500	0.000%	20	369	+119.608%
2026-05-20	12.9800	12.9800	12.6500	12.7500	-4.279%	33	369	+119.608%
2026-05-19	13.3200	13.3200	13.3200	13.3200	-0.523%	3	147	+110.210%
2026-05-18	12.7500	13.6000	12.7000	13.3900	+21.727%	362	147	+109.111%
2026-05-11	11.0000	11.0000	11.0000	11.0000	-6.937%	1	147	+154.545%
2026-05-05	11.8200	11.8200	11.8200	11.8200	-16.170%	1	146	+136.887%
2026-04-30	14.1000	14.1000	14.1000	14.1000	-0.704%	1	146	+98.582%
2026-04-29	14.2000	14.2000	14.2000	14.2000	+5.576%	1	147	+97.183%
2026-04-24	13.4500	13.4500	13.4500	13.4500	+3.701%	3	146	+108.178%
2026-04-22	12.8700	13.2000	12.8700	12.9700	-2.628%	90	149	+115.883%
2026-04-21	13.3200	13.3200	13.3200	13.3200	-4.173%	2	173	+110.210%
2026-04-17	14.1200	14.1200	13.9000	13.9000	-17.751%	2	173	+101.439%
2026-04-15	16.9500	16.9500	16.8900	16.9000	+0.059%	12	175	+65.680%
2026-04-14	16.8900	16.8900	16.8900	16.8900	-9.437%	1	181	+65.779%
2026-04-13	18.6500	18.6500	18.6500	18.6500	-2.100%	14	181	+50.134%
2026-04-09	19.0200	19.2000	19.0200	19.0500	-3.642%	26	182	+46.982%
2026-04-08	19.5000	19.7700	19.3200	19.7700	-6.036%	11	173	+41.629%
2026-04-07	21.1100	21.1100	20.9200	21.0400	+3.137%	5	174	+33.080%
2026-04-06	20.5000	20.7900	20.3500	20.4000	-8.315%	10	172	+37.255%
2026-04-02	21.9700	22.2500	21.9700	22.2500	-0.224%	2	173	+25.843%
2026-03-31	22.3000	22.3000	22.3000	22.3000	+7.729%	2	173	+25.561%
2026-03-30	20.7000	20.7000	20.7000	20.7000	+9.350%	1	172	+35.266%
2026-03-25	18.9300	18.9300	18.9300	18.9300	-0.890%	1	172	+47.913%
2026-03-23	19.1000	19.1000	19.1000	19.1000	-3.584%	3	173	+46.597%
2026-03-19	19.8200	19.8200	19.8100	19.8100	+7.663%	2	173	+41.343%
2026-03-18	18.4000	18.4000	18.4000	18.4000	-15.596%	1	171	+52.174%
2026-03-06	21.8000	21.8000	21.8000	21.8000	+7.389%	8	171	+28.440%
2026-03-04	20.3000	20.3000	20.3000	20.3000	-8.969%	1	164	+37.931%
2026-03-02	22.3000	22.3000	22.3000	22.3000	-11.367%	2	164	+25.561%
2026-02-27	25.1600	25.1600	25.1600	25.1600	+12.071%	1	162	+11.288%
2026-02-25	23.1800	23.1800	22.4500	22.4500	-8.703%	8	166	+24.722%
2026-02-23	24.5900	24.5900	24.5900	24.5900	+2.672%	1	166	+13.867%
2026-02-20	23.0300	23.9500	23.0300	23.9500	-4.200%	8	166	+16.910%
2026-02-19	25.0000	25.0000	25.0000	25.0000	+1.833%	1	165	+12.000%
2026-02-18	24.5500	24.5500	24.5500	24.5500	+2.292%	1	164	+14.053%
2026-02-13	25.0000	25.0000	24.0000	24.0000	+1.223%	6	160	+16.667%
2026-02-10	23.7100	23.7100	23.7100	23.7100	+2.198%	1	160	+18.094%
2026-02-09	26.0000	26.0000	23.2000	23.2000	-7.311%	4	160	+20.690%
2026-02-06	27.5000	27.5000	25.0300	25.0300	-13.570%	98	156	+11.866%
2026-02-05	28.9600	28.9600	28.9600	28.9600	+21.988%	1	104	-3.315%
2026-02-04	24.0100	24.6500	23.7400	23.7400	+8.501%	24	105	+17.944%
2026-02-03	20.4900	21.8800	20.4900	21.8800	+24.957%	4	81	+27.971%
2026-01-27	17.5100	17.5100	17.5100	17.5100	+8.020%	10	80	+59.909%
2026-01-15	16.2100	16.2100	16.2100	16.2100	+4.581%	15	80	+72.733%
2026-01-14	15.5000	15.5000	15.5000	15.5000	-12.921%	10	80	+80.645%
2026-01-09	17.8000	17.8000	17.8000	17.8000	-11.399%	15	70	+57.303%
2025-12-18	20.0900	20.0900	20.0100	20.0900	+5.737%	5	55	+39.373%
2025-12-11	19.0000	19.0000	19.0000	19.0000	-5.754%	21	52	+47.368%
2025-12-01	19.9800	20.1600	19.9800	20.1600	-0.444%	10	33	+38.889%
2025-11-21	19.5500	20.4200	19.5500	20.2500	+16.046%	12	23	+38.272%
2025-11-19	17.4500	17.4500	17.4500	17.4500	+32.700%	2	18	+60.458%
2025-11-11	13.1500	13.1500	13.1500	13.1500	+46.763%	1	18	+112.928%
2025-10-09	8.8800	8.9600	8.8800	8.9600	-6.374%	2	18	+212.500%
2025-09-26	9.6300	9.6300	9.5700	9.5700	+12.588%	2	18	+192.581%
2025-09-23	8.5000	8.5000	8.5000	8.5000	-5.345%	1	18	+229.412%
2025-07-15	9.0500	9.0500	8.9800	8.9800	-4.974%	2	18	+211.804%
2025-07-11	9.4500	9.4500	9.4500	9.4500	-8.252%	1	18	+196.296%
2025-06-27	10.3000	10.3000	10.3000	10.3000	-6.364%	11	18	+171.845%
2025-06-23	11.0000	11.0000	11.0000	11.0000	-35.484%	1	15	+154.545%
2025-05-05	17.0500	17.0500	17.0500	17.0500	-14.750%	1	15	+64.223%
2025-04-04	20.0000	20.0000	20.0000	20.0000	+14.286%	2	15	+40.000%
2025-03-28	17.5000	17.5000	17.5000	17.5000	-24.406%	4	16	+60.000%
2025-03-10	23.1500	23.1500	23.1500	23.1500	+18.173%	1	14	+20.950%
2025-03-06	19.5900	19.5900	19.5900	19.5900	-0.508%	1	15	+42.930%
2025-03-04	21.1600	21.1600	19.6900	19.6900	+7.361%	2	15	+42.204%
2025-02-26	18.3400	18.3400	18.3400	18.3400	+16.890%	6	13	+52.672%
2025-02-24	15.6900	15.6900	15.6900	15.6900	+12.878%	6	13	+78.458%
2025-02-21	13.9000	13.9000	13.9000	13.9000	+11.200%	2	7	+101.439%
2025-02-14	12.5000	12.5000	12.5000	12.5000	0.000%	6	6	+124.000%
2025-02-13	12.5000	12.5000	12.5000	12.5000	-7.407%	2	6	+124.000%
2025-02-06	13.5000	13.5000	13.5000	13.5000	-6.510%	5	6	+107.407%
2025-01-31	14.4400	14.4400	14.4400	14.4400	0.000%	2	0	+93.906%