Dark

MSTR20270617C100
MSTR Jun 17 2027 100.00 Call (MSTR270617C00100000)
option OPRA

EOD

Jul 1, 2026

33.35+17.100%(+4.87)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	31.5500	36.9000	31.5500	33.3500	+17.100%	69	400	0.000%
2026-06-30	28.0000	29.0000	26.1500	28.4800	-11.333%	33	393	+17.100%
2026-06-29	28.5400	33.2500	25.7900	32.1200	+19.851%	106	375	+3.829%
2026-06-26	26.6000	28.5700	26.3400	26.8000	-4.286%	31	358	+24.440%
2026-06-25	30.7900	30.7900	27.6000	28.0000	-13.313%	80	348	+19.107%
2026-06-24	36.6000	36.6000	31.5000	32.3000	-15.000%	81	311	+3.251%
2026-06-23	39.5000	40.5000	37.3300	38.0000	-7.068%	27	273	-12.237%
2026-06-22	46.5000	48.0000	40.1200	40.8900	-3.493%	45	268	-18.440%
2026-06-18	46.2000	46.2000	42.3700	42.3700	-11.006%	18	238	-21.289%
2026-06-17	49.7900	51.2300	47.4000	47.6100	-6.647%	7	238	-29.952%
2026-06-16	56.7000	58.0000	51.0000	51.0000	-13.559%	15	238	-34.608%
2026-06-15	60.5000	60.5000	57.8500	59.0000	+11.007%	3	233	-43.475%
2026-06-12	46.0000	55.8000	46.0000	53.1500	+9.475%	43	234	-37.253%
2026-06-11	48.6700	49.1000	46.7700	48.5500	-1.080%	57	260	-31.308%
2026-06-10	50.7500	50.7500	49.0800	49.0800	+0.574%	2	236	-32.050%
2026-06-09	48.8300	49.0000	48.5000	48.8000	-13.352%	43	234	-31.660%
2026-06-08	55.3900	57.2000	55.0700	56.3200	+9.786%	22	233	-40.785%
2026-06-05	53.8700	53.8700	48.0000	51.3000	-13.051%	35	239	-34.990%
2026-06-04	57.8600	59.0000	56.5000	59.0000	+2.609%	4	212	-43.475%
2026-06-03	58.9800	58.9800	56.8000	57.5000	-7.258%	10	210	-42.000%
2026-06-02	65.5000	65.5000	62.0000	62.0000	-14.436%	4	213	-46.210%
2026-06-01	70.0000	72.8500	70.0000	72.4600	-9.493%	6	209	-53.975%
2026-05-29	80.0600	80.0600	80.0600	80.0600	+13.399%	2	213	-58.344%
2026-05-28	69.0200	70.6000	68.7400	70.6000	-8.786%	10	215	-52.762%
2026-05-27	77.4000	77.4000	77.4000	77.4000	-6.747%	2	209	-56.912%
2026-05-26	85.6000	85.6000	83.0000	83.0000	-0.252%	2	207	-59.819%
2026-05-22	81.1500	83.2100	81.1500	83.2100	-1.176%	17	207	-59.921%
2026-05-21	84.3500	84.3500	84.2000	84.2000	-0.308%	24	208	-60.392%
2026-05-18	84.4600	84.4600	84.4600	84.4600	-11.468%	3	208	-60.514%
2026-05-15	95.0500	95.4000	95.0500	95.4000	-3.334%	6	208	-65.042%
2026-05-13	98.0000	98.6900	98.0000	98.6900	-8.238%	2	206	-66.207%
2026-05-12	109.6000	109.6000	107.5500	107.5500	+9.969%	4	200	-68.991%
2026-05-07	97.8000	97.8000	97.8000	97.8000	-4.901%	2	200	-65.900%
2026-05-06	101.7800	102.8400	101.7800	102.8400	-1.258%	2	202	-67.571%
2026-05-04	104.1500	104.1500	104.1500	104.1500	+5.202%	1	204	-67.979%
2026-05-01	97.9600	99.0000	97.1900	99.0000	+13.545%	5	202	-66.313%
2026-04-30	88.0000	88.0000	87.1900	87.1900	+12.286%	5	202	-61.750%
2026-04-29	84.6300	84.6300	77.6500	77.6500	-15.872%	7	205	-57.051%
2026-04-24	95.0000	95.0000	92.3000	92.3000	-2.017%	6	200	-63.868%
2026-04-23	95.4500	95.4500	94.2000	94.2000	-3.711%	3	206	-64.597%
2026-04-22	99.9000	101.0000	97.8300	97.8300	+10.045%	53	207	-65.910%
2026-04-21	92.0200	92.0200	88.9000	88.9000	+2.834%	11	207	-62.486%
2026-04-20	83.3500	86.4500	83.3500	86.4500	-1.369%	5	207	-61.423%
2026-04-17	88.8800	88.8800	87.6500	87.6500	+20.514%	3	211	-61.951%
2026-04-16	67.0000	72.7300	67.0000	72.7300	+14.427%	30	210	-54.145%
2026-04-15	64.8000	64.8000	63.5000	63.5600	+1.049%	4	180	-47.530%
2026-04-14	67.0000	67.0000	62.9000	62.9000	+7.155%	7	178	-46.979%
2026-04-13	58.7000	58.7000	58.7000	58.7000	+2.982%	1	181	-43.186%
2026-04-10	56.5000	57.0000	56.5000	57.0000	-2.196%	2	181	-41.491%
2026-04-09	59.0000	59.0000	58.2800	58.2800	+1.128%	5	180	-42.776%
2026-04-08	57.6300	57.6300	57.6300	57.6300	+7.639%	1	183	-42.131%
2026-04-07	54.0200	54.0200	53.5400	53.5400	-5.523%	3	184	-37.710%
2026-04-06	54.7000	57.5500	54.7000	56.6700	+10.900%	62	183	-41.151%
2026-04-02	51.0000	52.8500	51.0000	51.1000	-5.370%	10	217	-34.736%
2026-04-01	54.0000	56.0000	54.0000	54.0000	-2.843%	10	217	-38.241%
2026-03-31	53.9200	55.5800	52.2500	55.5800	-4.255%	20	217	-39.996%
2026-03-30	58.7800	58.8600	58.0500	58.0500	+2.508%	5	210	-42.550%
2026-03-27	57.0000	57.0000	55.6800	56.6300	-21.674%	18	211	-41.109%
2026-03-25	70.2200	72.3000	70.2200	72.3000	+10.601%	2	203	-53.873%
2026-03-24	66.0500	66.0500	64.6700	65.3700	-0.092%	15	201	-48.983%
2026-03-23	65.4300	65.4300	65.4300	65.4300	-1.742%	1	195	-49.029%
2026-03-19	66.5900	66.5900	66.5900	66.5900	-3.577%	1	196	-49.917%
2026-03-18	69.0600	69.0600	69.0600	69.0600	-10.347%	10	197	-51.709%
2026-03-17	76.0000	77.0300	76.0000	77.0300	+5.869%	2	207	-56.705%
2026-03-16	74.1200	75.0000	72.5000	72.7600	+6.219%	34	209	-54.164%
2026-03-13	72.0000	73.0000	68.5000	68.5000	+3.788%	70	213	-51.314%
2026-03-12	67.8900	67.8900	66.0000	66.0000	-1.493%	12	190	-49.470%
2026-03-11	67.0000	67.0000	67.0000	67.0000	+1.700%	1	178	-50.224%
2026-03-06	66.2500	66.6000	64.3000	65.8800	-5.886%	35	184	-49.378%
2026-03-05	72.0000	74.0500	70.0000	70.0000	-8.112%	24	176	-52.357%
2026-03-04	74.0000	76.1800	74.0000	76.1800	+14.025%	25	158	-56.222%
2026-03-03	65.0000	66.8100	65.0000	66.8100	-2.196%	2	159	-50.082%
2026-03-02	61.4900	68.3100	61.4900	68.3100	+9.929%	3	158	-51.178%
2026-02-27	62.7800	63.0000	61.4700	62.1400	-1.755%	9	158	-46.331%
2026-02-26	63.2000	63.2500	63.2000	63.2500	-6.296%	2	155	-47.273%
2026-02-25	59.3500	68.0800	59.3500	67.5000	+12.971%	5	156	-50.593%
2026-02-24	59.7500	59.7500	59.7500	59.7500	+0.285%	1	156	-44.184%
2026-02-23	62.0000	62.0000	59.5800	59.5800	-8.760%	10	155	-44.025%
2026-02-20	65.3000	65.3000	65.3000	65.3000	+6.179%	1	151	-48.928%
2026-02-19	60.4000	61.5000	60.4000	61.5000	+3.973%	8	150	-45.772%
2026-02-18	62.5000	64.4900	59.0000	59.1500	-9.460%	10	156	-43.618%
2026-02-17	64.0000	65.3300	64.0000	65.3300	-2.999%	3	152	-48.951%
2026-02-13	65.6800	67.3500	65.6800	67.3500	+10.500%	7	147	-50.483%
2026-02-11	63.8500	63.8500	60.9500	60.9500	-9.030%	6	147	-45.283%
2026-02-10	68.6600	70.0000	67.0000	67.0000	-3.860%	19	141	-50.224%
2026-02-09	69.6900	69.6900	69.6900	69.6900	+5.591%	1	124	-52.145%
2026-02-06	57.7900	66.8000	57.7900	66.0000	+30.693%	7	125	-49.470%
2026-02-05	57.2200	57.3000	48.6000	50.5000	-13.675%	34	124	-33.960%
2026-02-04	58.5500	58.5500	57.8000	58.5000	-5.843%	12	96	-42.991%
2026-02-03	63.9000	63.9000	61.8500	62.1300	-15.389%	28	84	-46.322%
2026-02-02	73.4300	73.4300	73.4300	73.4300	+2.057%	10	70	-54.583%
2026-01-30	71.9500	71.9500	71.9500	71.9500	+2.786%	10	75	-53.648%
2026-01-29	70.0000	70.0000	70.0000	70.0000	-21.392%	1	75	-52.357%
2026-01-26	89.0500	89.0500	89.0500	89.0500	-3.730%	1	74	-62.549%
2026-01-23	92.5000	92.5000	92.5000	92.5000	+3.758%	1	73	-63.946%
2026-01-22	90.0000	90.0000	89.1500	89.1500	+2.448%	8	72	-62.591%
2026-01-20	87.0200	87.0200	87.0200	87.0200	-10.289%	3	69	-61.675%
2026-01-16	97.0000	97.0000	97.0000	97.0000	-7.053%	5	72	-65.619%
2026-01-15	104.3600	104.3600	104.3600	104.3600	-3.442%	1	72	-68.043%
2026-01-14	108.0800	108.0800	108.0800	108.0800	+10.286%	1	71	-69.143%
2026-01-13	96.6400	98.0000	96.6400	98.0000	+5.877%	9	72	-65.969%
2026-01-07	95.0000	95.0000	92.5600	92.5600	+7.105%	4	64	-63.969%
2026-01-06	86.4200	86.4200	86.4200	86.4200	-4.928%	2	61	-61.409%
2026-01-05	94.7200	94.7200	90.9000	90.9000	+4.772%	4	60	-63.311%
2026-01-02	85.5000	88.5900	85.5000	86.7600	-1.072%	5	60	-61.561%
2025-12-30	87.7000	87.7000	87.7000	87.7000	+2.753%	2	57	-61.973%
2025-12-29	85.6200	85.6200	85.3500	85.3500	-16.577%	7	57	-60.926%
2025-12-15	102.3100	102.3100	102.3100	102.3100	-3.070%	1	57	-67.403%
2025-12-12	105.5500	105.5500	105.5500	105.5500	+2.069%	1	57	-68.404%
2025-12-11	103.4100	103.4100	103.4100	103.4100	+16.191%	10	56	-67.750%
2025-12-01	89.0500	89.0500	89.0000	89.0000	-18.296%	4	56	-62.528%
2025-11-26	108.9300	108.9300	108.9300	108.9300	+1.728%	2	56	-69.384%
2025-11-24	103.8500	107.0800	102.7000	107.0800	+4.642%	14	56	-68.855%
2025-11-21	100.6600	102.3300	100.6600	102.3300	-3.943%	9	55	-67.409%
2025-11-20	119.2600	119.2600	106.5300	106.5300	-6.985%	9	53	-68.694%
2025-11-19	113.9500	114.5300	113.9500	114.5300	-15.163%	7	50	-70.881%
2025-11-18	135.0000	135.0000	135.0000	135.0000	+8.000%	7	47	-75.296%
2025-11-14	125.0000	125.0000	125.0000	125.0000	-6.716%	1	47	-73.320%
2025-11-13	142.5000	142.5000	134.0000	134.0000	-7.586%	2	47	-75.112%
2025-11-12	150.2000	150.2000	145.0000	145.0000	-11.097%	4	47	-77.000%
2025-11-07	163.1000	163.1000	163.1000	163.1000	-5.679%	6	45	-79.552%
2025-11-04	172.9200	172.9200	172.9200	172.9200	-32.151%	2	39	-80.714%
2025-10-01	254.7000	254.8600	254.7000	254.8600	+17.263%	2	39	-86.914%
2025-09-25	214.2900	217.3400	214.2900	217.3400	-12.062%	2	38	-84.655%
2025-09-17	252.6300	252.6300	247.1500	247.1500	+0.693%	2	39	-86.506%
2025-09-15	245.4500	245.4500	245.4500	245.4500	-8.106%	1	37	-86.413%
2025-08-26	267.1000	267.1000	267.1000	267.1000	-10.519%	1	36	-87.514%
2025-08-06	297.5000	298.8300	297.5000	298.5000	+1.186%	3	36	-88.827%
2025-08-05	296.9400	298.4500	294.6400	295.0000	-6.778%	7	35	-88.695%
2025-07-30	317.0000	317.0000	316.4500	316.4500	-4.106%	2	37	-89.461%
2025-07-28	330.0000	330.0000	330.0000	330.0000	-5.701%	1	36	-89.894%
2025-07-21	349.9500	349.9500	349.9500	349.9500	+3.108%	5	36	-90.470%
2025-07-10	339.4000	339.4000	339.4000	339.4000	+6.102%	20	31	-90.174%
2025-05-02	319.8800	319.8800	319.8800	319.8800	+0.956%	16	35	-89.574%
2025-05-01	316.8500	316.8500	316.8500	316.8500	+2.335%	1	35	-89.475%
2025-04-29	309.6200	309.6200	309.6200	309.6200	+11.539%	1	36	-89.229%
2025-04-24	277.5900	277.5900	277.5900	277.5900	-1.912%	1	35	-87.986%
2025-04-23	283.0000	283.0000	283.0000	283.0000	+2.898%	3	36	-88.216%
2025-04-22	278.0000	278.0000	275.0300	275.0300	+12.717%	3	33	-87.874%
2025-04-14	244.0500	244.0500	244.0000	244.0000	+17.647%	3	34	-86.332%
2025-04-04	207.4000	207.4000	207.4000	207.4000	-11.541%	2	31	-83.920%
2025-04-01	234.4600	234.4600	234.4600	234.4600	+6.962%	2	32	-85.776%
2025-03-20	219.2000	219.2000	219.2000	219.2000	+22.356%	3	30	-84.786%
2025-03-10	179.1500	179.1500	179.1500	179.1500	-21.584%	1	31	-81.384%
2025-03-07	228.4600	228.4600	228.4600	228.4600	+19.257%	2	30	-85.402%
2025-03-03	196.9500	196.9500	191.0000	191.5700	+4.086%	22	31	-82.591%
2025-02-26	184.0500	184.0500	184.0500	184.0500	-3.086%	1	10	-81.880%
2025-02-25	189.9000	189.9100	189.9000	189.9100	-24.036%	4	9	-82.439%
2025-02-20	250.0000	250.0000	250.0000	250.0000	-6.716%	1	5	-86.660%
2025-02-14	259.0000	268.0000	259.0000	268.0000	+3.256%	4	2	-87.556%
2025-02-10	259.5500	259.5500	259.5500	259.5500	-1.686%	1	2	-87.151%
2025-02-07	264.0000	264.0000	264.0000	264.0000	-2.345%	2	3	-87.367%
2025-02-05	270.3400	270.3400	270.3400	270.3400	+2.736%	1	2	-87.664%
2025-02-03	263.1400	263.1400	263.1400	263.1400	0.000%	1	1	-87.326%