Dark

MSTR20270617P95
MSTR Jun 17 2027 95.00 Put (MSTR270617P00095000)
option OPRA

EOD

Jul 1, 2026

31.48-8.938%(-3.09)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	30.6000	31.4800	30.1500	31.4800	-8.938%	41	1,407	0.000%
2026-06-30	34.5700	34.5700	34.5700	34.5700	-1.790%	5	1,390	-8.938%
2026-06-29	33.8800	35.2000	33.8800	35.2000	-0.255%	2	1,385	-10.568%
2026-06-26	35.2000	35.2900	35.2000	35.2900	+1.935%	2	1,384	-10.796%
2026-06-25	31.2200	34.6200	31.2200	34.6200	+15.786%	14	1,383	-9.070%
2026-06-24	28.5200	31.4500	28.2000	29.9000	+12.830%	15	1,371	+5.284%
2026-06-23	25.5000	26.5000	25.5000	26.5000	+2.159%	13	1,370	+18.792%
2026-06-18	24.2700	25.9400	24.2700	25.9400	+11.810%	11	1,362	+21.357%
2026-06-17	22.5500	23.2000	22.5500	23.2000	+15.768%	2	1,362	+35.690%
2026-06-15	20.0400	20.0400	20.0400	20.0400	-11.327%	5	1,362	+57.086%
2026-06-08	22.6000	22.9500	22.5500	22.6000	-9.600%	113	1,362	+39.292%
2026-06-05	24.7600	25.1000	24.7600	25.0000	+10.865%	3	1,359	+25.920%
2026-06-04	22.0700	22.5500	22.0700	22.5500	0.000%	52	1,358	+39.601%
2026-06-03	22.5500	22.5500	22.5500	22.5500	+14.758%	5	1,347	+39.601%
2026-06-02	19.6500	19.6500	19.6500	19.6500	+29.703%	1	1,347	+60.204%
2026-05-29	15.1500	15.2500	15.1500	15.1500	-6.250%	24	1,347	+107.789%
2026-05-28	16.1600	16.1600	16.1600	16.1600	+9.559%	1	1,344	+94.802%
2026-05-22	14.8000	14.8000	14.7500	14.7500	+1.097%	41	1,345	+113.424%
2026-05-21	14.4000	14.5900	14.4000	14.5900	+2.746%	9	1,345	+115.764%
2026-05-20	14.1000	14.2000	14.1000	14.2000	-1.045%	32	1,345	+121.690%
2026-05-18	14.2500	14.3500	14.2500	14.3500	+13.889%	2	1,321	+119.373%
2026-05-14	12.7500	12.8200	12.6000	12.6000	-2.853%	132	1,321	+149.841%
2026-05-12	12.9700	12.9700	12.9700	12.9700	+1.328%	1	1,352	+142.714%
2026-05-06	12.8300	12.8300	12.8000	12.8000	-21.617%	10	1,352	+145.938%
2026-04-29	16.3300	16.3300	16.3300	16.3300	+12.080%	2	1,342	+92.774%
2026-04-23	14.5700	14.5700	14.5700	14.5700	+0.275%	1	1,344	+116.060%
2026-04-22	14.7500	14.7500	14.2500	14.5300	-3.839%	16	1,344	+116.655%
2026-04-21	15.1100	15.1100	15.1100	15.1100	+0.399%	2	1,343	+108.339%
2026-04-17	15.0500	15.0500	15.0500	15.0500	-15.211%	1	1,343	+109.169%
2026-04-16	17.7500	17.7500	17.7500	17.7500	-18.615%	1	1,343	+77.352%
2026-04-08	21.8100	21.8100	21.8100	21.8100	-12.056%	1	1,343	+44.337%
2026-03-31	24.9500	24.9500	24.8000	24.8000	+17.536%	2	1,342	+26.935%
2026-03-24	21.2500	21.2500	21.1000	21.1000	-2.810%	2	1,341	+49.194%
2026-03-20	21.7400	21.7400	21.7100	21.7100	+12.429%	2	1,341	+45.002%
2026-03-17	19.3100	19.3100	19.3100	19.3100	-7.608%	1	1,342	+63.024%
2026-03-16	20.9000	20.9000	20.9000	20.9000	-1.647%	1	1,342	+50.622%
2026-03-13	19.7700	21.2500	19.7700	21.2500	-5.765%	16	1,343	+48.141%
2026-03-12	22.5500	22.5500	22.5500	22.5500	-6.198%	1	1,334	+39.601%
2026-03-06	24.0400	24.0400	24.0400	24.0400	+4.159%	5	1,335	+30.948%
2026-03-05	22.9200	23.0800	22.9200	23.0800	+5.969%	2	1,335	+36.395%
2026-03-04	22.8500	22.8500	21.7800	21.7800	-12.000%	4	1,335	+44.536%
2026-03-03	24.7500	24.7500	24.7500	24.7500	-2.941%	1	1,334	+27.192%
2026-02-25	26.0000	26.0000	25.5000	25.5000	-5.730%	8	1,341	+23.451%
2026-02-23	27.0500	27.0500	27.0500	27.0500	-1.097%	1	1,341	+16.377%
2026-02-18	27.3500	27.3500	27.3500	27.3500	+4.190%	3	1,341	+15.101%
2026-02-13	26.4900	26.4900	26.2500	26.2500	-7.733%	6	1,343	+19.924%
2026-02-12	28.4500	28.4500	28.4500	28.4500	+11.569%	74	1,343	+10.650%
2026-02-10	26.2300	26.2300	25.5000	25.5000	-0.624%	503	1,270	+23.451%
2026-02-09	25.5800	25.9400	25.5400	25.6600	-17.492%	349	768	+22.681%
2026-02-06	31.1000	31.1000	31.1000	31.1000	-8.503%	2	592	+1.222%
2026-02-05	28.1500	33.9900	28.1500	33.9900	+25.749%	16	594	-7.385%
2026-02-04	26.4000	27.0300	26.4000	27.0300	+7.475%	2	579	+16.463%
2026-02-03	25.1500	25.1500	25.1500	25.1500	+17.249%	10	579	+25.169%
2026-02-02	21.4500	21.4500	21.4500	21.4500	-1.831%	5	569	+46.760%
2026-01-30	21.8500	21.8500	21.8500	21.8500	+7.530%	43	569	+44.073%
2026-01-09	19.7700	20.3200	19.7700	20.3200	+6.667%	6	536	+54.921%
2025-12-12	19.0500	19.0500	19.0500	19.0500	-6.342%	1	534	+65.249%
2025-12-11	20.3600	20.3600	20.3400	20.3400	+29.554%	100	534	+54.769%
2025-11-12	14.8000	15.7000	14.8000	15.7000	+9.790%	1,530	534	+100.510%
2025-11-11	14.3000	14.3000	14.3000	14.3000	+24.891%	5	1,593	+120.140%
2025-11-03	11.4500	11.4500	11.4500	11.4500	+1.507%	10	1,583	+174.934%
2025-10-29	11.2000	11.2800	11.2000	11.2800	+28.914%	100	1,583	+179.078%
2025-10-06	8.7500	8.7500	8.7500	8.7500	+0.575%	79	1,483	+259.771%
2025-10-03	8.7000	8.7000	8.7000	8.7000	+0.578%	100	1,404	+261.839%
2025-10-02	8.6500	8.6500	8.6500	8.6500	-18.396%	1	1,304	+263.931%
2025-09-25	10.7800	10.7800	10.6000	10.6000	+14.595%	2	1,303	+196.981%
2025-09-24	9.2500	9.2500	9.2500	9.2500	+1.093%	100	1,303	+240.324%
2025-09-23	9.1500	9.1500	9.1500	9.1500	+0.549%	36	1,243	+244.044%
2025-09-22	9.1000	9.1000	9.1000	9.1000	-4.211%	1	1,243	+245.934%
2025-09-17	9.4400	9.5000	9.4000	9.5000	-0.524%	12	1,244	+231.368%
2025-09-16	9.5500	9.5500	9.5500	9.5500	-1.749%	10	1,234	+229.634%
2025-09-15	9.7200	9.7200	9.7200	9.7200	+0.725%	100	1,224	+223.868%
2025-09-11	9.6500	9.6500	9.6500	9.6500	-7.212%	100	1,124	+226.218%
2025-09-05	10.5000	10.5000	10.4000	10.4000	+4.000%	200	1,024	+202.692%
2025-08-29	10.0000	10.0000	10.0000	10.0000	-0.299%	100	724	+214.800%
2025-08-25	10.0300	10.0300	10.0300	10.0300	+11.321%	1	724	+213.858%
2025-08-18	9.0100	9.0100	9.0100	9.0100	-0.989%	71	725	+249.390%
2025-08-12	9.1000	9.1000	9.1000	9.1000	-4.211%	129	654	+245.934%
2025-08-08	9.5000	9.5000	9.5000	9.5000	+3.939%	100	525	+231.368%
2025-07-30	9.1400	9.1400	9.1400	9.1400	+0.772%	1	426	+244.420%
2025-07-22	8.9000	9.0700	8.9000	9.0700	-1.946%	2	426	+247.078%
2025-07-18	9.5500	9.5500	9.2500	9.2500	-3.646%	7	426	+240.324%
2025-07-15	9.7400	9.7400	9.5000	9.6000	-13.122%	43	423	+227.917%
2025-07-03	10.5000	11.0500	10.5000	11.0500	+1.843%	100	302	+184.887%
2025-06-30	11.0100	11.0100	10.8500	10.8500	+8.500%	100	302	+190.138%
2025-06-27	10.0000	10.0000	10.0000	10.0000	-15.966%	200	208	+214.800%
2025-06-23	11.9000	11.9000	11.9000	11.9000	+5.778%	1	8	+164.538%
2025-06-10	11.2500	11.2500	11.2500	11.2500	-42.806%	1	7	+179.822%
2025-04-28	19.6700	19.6700	19.6700	19.6700	-24.054%	2	8	+60.041%
2025-04-09	25.9000	25.9000	25.9000	25.9000	+12.511%	1	10	+21.544%
2025-03-07	23.0200	23.0200	23.0200	23.0200	+3.787%	12	9	+36.751%
2025-03-03	22.1800	22.1800	22.1800	22.1800	+12.361%	1	9	+41.930%
2025-02-26	20.8000	20.8000	19.7400	19.7400	+3.949%	7	8	+59.473%
2025-02-25	18.9900	18.9900	18.9900	18.9900	0.000%	1	1	+65.771%