Dark

MSTR20270617C110
MSTR Jun 17 2027 110.00 Call (MSTR270617C00110000)
option OPRA

EOD

Jul 1, 2026

31.40+28.163%(+6.90)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.7000	33.1900	25.7000	31.4000	+28.163%	38	206	0.000%
2026-06-30	25.1500	25.1500	23.6500	24.5000	-9.427%	11	195	+28.163%
2026-06-29	27.0500	27.0500	27.0500	27.0500	+13.085%	1	185	+16.081%
2026-06-26	23.5700	25.5900	23.5700	23.9200	-4.320%	21	185	+31.271%
2026-06-25	26.0000	26.8100	23.4500	25.0000	-14.148%	31	182	+25.600%
2026-06-24	29.8000	29.8000	29.1200	29.1200	-14.978%	7	171	+7.830%
2026-06-23	35.3000	35.3000	33.5000	34.2500	-7.432%	30	170	-8.321%
2026-06-22	43.1500	43.1500	37.0000	37.0000	-7.361%	14	154	-15.135%
2026-06-18	40.5000	40.5000	37.5800	39.9400	-28.114%	38	114	-21.382%
2026-06-15	55.5600	55.5600	55.5600	55.5600	+15.031%	2	114	-43.485%
2026-06-12	48.3000	48.3000	48.3000	48.3000	+17.719%	1	112	-34.990%
2026-06-11	41.2500	41.2500	41.0300	41.0300	-8.004%	2	113	-23.471%
2026-06-09	47.0500	47.0500	44.0000	44.6000	+0.677%	19	113	-29.596%
2026-06-05	49.4000	49.4000	44.3000	44.3000	-25.232%	10	96	-29.120%
2026-06-02	59.2500	59.2500	59.2500	59.2500	-13.755%	1	94	-47.004%
2026-06-01	68.7000	68.7000	68.7000	68.7000	-9.187%	2	95	-54.294%
2026-05-29	66.3000	75.6500	66.3000	75.6500	-20.368%	2	95	-58.493%
2026-05-14	95.0000	95.0000	95.0000	95.0000	+3.973%	1	94	-66.947%
2026-05-13	91.3700	91.3700	91.3700	91.3700	-3.618%	1	94	-65.634%
2026-05-12	101.5000	101.5000	94.8000	94.8000	-4.810%	2	94	-66.878%
2026-05-11	99.5900	99.5900	99.5900	99.5900	+8.616%	1	94	-68.471%
2026-05-08	91.6900	91.6900	91.6900	91.6900	-1.789%	2	96	-65.754%
2026-05-07	94.6500	94.6500	93.3600	93.3600	-6.227%	5	97	-66.367%
2026-05-06	99.5600	99.5600	99.5600	99.5600	+1.935%	3	102	-68.461%
2026-05-04	97.6700	97.6700	97.6700	97.6700	+29.898%	1	105	-67.851%
2026-04-29	75.1900	75.1900	75.1900	75.1900	-12.437%	6	104	-58.239%
2026-04-27	85.8700	85.8700	85.8700	85.8700	-0.267%	1	98	-63.433%
2026-04-24	90.0000	90.0000	86.1000	86.1000	-7.419%	21	98	-63.531%
2026-04-23	93.0000	93.0000	93.0000	93.0000	-3.246%	1	107	-66.237%
2026-04-22	96.1200	96.1200	96.1200	96.1200	+18.667%	1	108	-67.333%
2026-04-17	72.3600	84.0000	72.3600	81.0000	+24.615%	26	109	-61.235%
2026-04-16	62.0000	65.0000	62.0000	65.0000	+8.969%	6	104	-51.692%
2026-04-15	59.6500	59.6500	59.6500	59.6500	+0.252%	5	108	-47.360%
2026-04-14	60.9500	60.9500	59.5000	59.5000	+12.946%	4	108	-47.227%
2026-04-13	51.9000	52.6800	51.9000	52.6800	+1.113%	7	108	-40.395%
2026-04-10	52.3500	52.3500	52.1000	52.1000	+2.458%	24	107	-39.731%
2026-04-06	52.2500	52.2500	50.8000	50.8500	+2.314%	8	107	-38.250%
2026-04-01	51.5000	51.5000	49.7000	49.7000	-7.672%	4	102	-36.821%
2026-03-30	53.8300	53.8300	53.8300	53.8300	+0.881%	1	98	-41.668%
2026-03-27	53.3600	53.3600	53.3600	53.3600	-12.251%	1	97	-41.154%
2026-03-23	61.0600	61.0600	60.8100	60.8100	-1.122%	2	96	-48.364%
2026-03-19	61.5000	61.5000	61.5000	61.5000	-7.588%	1	97	-48.943%
2026-03-18	66.5000	66.5500	66.5000	66.5500	-6.399%	8	96	-52.817%
2026-03-17	70.8000	71.1000	70.8000	71.1000	+3.043%	26	100	-55.837%
2026-03-16	69.0000	69.0000	69.0000	69.0000	+8.525%	2	100	-54.493%
2026-03-10	62.7500	63.5800	62.0500	63.5800	-1.685%	4	98	-50.613%
2026-03-09	64.4300	64.6700	64.4300	64.6700	+6.981%	2	99	-51.446%
2026-03-06	60.0400	60.4500	60.0400	60.4500	-15.098%	2	99	-48.056%
2026-03-04	71.2000	71.2000	71.2000	71.2000	+14.987%	1	99	-55.899%
2026-03-03	59.3800	62.3100	59.3800	61.9200	-3.776%	147	98	-49.289%
2026-03-02	64.3500	64.3500	64.3500	64.3500	+11.294%	1	38	-51.204%
2026-02-27	58.3000	58.3000	57.8200	57.8200	+4.180%	6	39	-45.694%
2026-02-24	53.8600	55.5000	53.8600	55.5000	-3.192%	3	36	-43.423%
2026-02-18	57.3300	57.3300	57.3300	57.3300	-10.562%	1	35	-45.229%
2026-02-13	63.6500	64.1000	63.6500	64.1000	+12.456%	2	35	-51.014%
2026-02-11	57.0000	57.0000	57.0000	57.0000	-13.636%	2	35	-44.912%
2026-02-09	66.0000	66.0000	66.0000	66.0000	+2.183%	4	33	-52.424%
2026-02-06	56.1000	64.5900	56.1000	64.5900	+39.353%	40	36	-51.386%
2026-02-05	48.3000	48.6300	46.3500	46.3500	-17.232%	17	55	-32.255%
2026-02-04	57.5700	57.6400	56.0000	56.0000	-9.677%	15	39	-43.929%
2026-02-03	65.0000	65.0000	62.0000	62.0000	-6.697%	10	44	-49.355%
2026-02-02	68.5000	71.2100	66.4500	66.4500	-4.071%	31	34	-52.746%
2026-01-30	69.2700	69.2700	69.2700	69.2700	-5.549%	10	46	-54.670%
2026-01-29	76.3600	76.3600	73.3400	73.3400	-11.318%	14	36	-57.186%
2026-01-26	82.7000	82.7000	82.7000	82.7000	-5.084%	1	26	-62.031%
2026-01-13	87.1300	87.1300	87.1300	87.1300	+7.568%	10	25	-63.962%
2025-12-29	81.0000	81.0000	81.0000	81.0000	-18.182%	1	25	-61.235%
2025-12-15	99.0000	99.0000	99.0000	99.0000	-3.883%	1	24	-68.283%
2025-12-02	107.5000	107.5000	103.0000	103.0000	-49.002%	2	23	-69.515%
2025-10-28	201.9700	201.9700	201.9700	201.9700	+1.253%	4	22	-84.453%
2025-10-22	200.5500	200.5500	199.4700	199.4700	+0.297%	8	26	-84.258%
2025-10-16	198.8800	198.8800	198.8800	198.8800	-31.354%	1	22	-84.212%
2025-08-01	289.7200	289.7200	289.7200	289.7200	-12.656%	5	22	-89.162%
2025-07-10	331.7000	331.7000	331.7000	331.7000	+5.974%	20	22	-90.534%
2025-07-08	313.0000	313.0000	313.0000	313.0000	+63.404%	2	23	-89.968%
2025-03-03	191.5500	191.5500	191.5500	191.5500	+12.346%	20	23	-83.607%
2025-02-28	170.5000	170.5000	170.5000	170.5000	-34.423%	2	4	-81.584%
2025-02-11	260.0000	260.0000	260.0000	260.0000	-0.763%	1	3	-87.923%
2025-01-31	262.0000	262.0000	262.0000	262.0000	0.000%	4	0	-88.015%