Dark

MSTR20270617C120
MSTR Jun 17 2027 120.00 Call (MSTR270617C00120000)
option OPRA

EOD

Jul 1, 2026

29.35+26.509%(+6.15)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.0000	29.3500	24.0000	29.3500	+26.509%	16	536	0.000%
2026-06-30	21.9200	23.2000	21.5000	23.2000	-8.841%	18	543	+26.509%
2026-06-29	24.0000	26.4000	23.4300	25.4500	+10.508%	20	550	+15.324%
2026-06-26	23.0300	23.0300	23.0300	23.0300	+0.130%	1	535	+27.442%
2026-06-25	24.0000	24.1300	23.0000	23.0000	-13.043%	42	535	+27.609%
2026-06-24	25.7500	27.8000	25.3900	26.4500	-14.540%	26	518	+10.964%
2026-06-23	32.7000	32.7000	30.9500	30.9500	-7.391%	14	501	-5.170%
2026-06-22	40.0500	40.0500	33.4200	33.4200	-8.689%	218	501	-12.178%
2026-06-18	39.4000	39.4000	34.9500	36.6000	-4.811%	75	296	-19.809%
2026-06-17	43.0000	43.6800	38.4500	38.4500	-11.973%	49	296	-23.667%
2026-06-16	43.7000	43.7000	43.6800	43.6800	-14.353%	2	296	-32.807%
2026-06-15	51.0000	51.0000	51.0000	51.0000	+15.909%	2	295	-42.451%
2026-06-12	40.6500	46.2100	40.6500	44.0000	+17.177%	47	293	-33.295%
2026-06-11	37.5000	37.5500	37.5000	37.5500	-3.964%	2	272	-21.838%
2026-06-10	40.9400	43.4500	39.1000	39.1000	-3.837%	34	272	-24.936%
2026-06-09	43.0000	43.0000	39.7500	40.6600	-14.400%	17	264	-27.816%
2026-06-08	45.5500	48.4400	44.2000	47.5000	+16.422%	21	260	-38.211%
2026-06-05	45.4000	45.4000	40.0000	40.8000	-17.576%	79	263	-28.064%
2026-06-04	45.6000	50.6500	45.6000	49.5000	-5.444%	7	217	-40.707%
2026-06-02	55.0000	55.0000	52.3500	52.3500	-15.971%	28	215	-43.935%
2026-06-01	62.0000	62.3000	62.0000	62.3000	-2.656%	2	191	-52.889%
2026-05-28	58.0000	64.0000	58.0000	64.0000	-4.549%	6	191	-54.141%
2026-05-27	67.0500	67.0500	67.0500	67.0500	-5.430%	4	187	-56.227%
2026-05-26	70.9000	70.9000	70.9000	70.9000	-0.141%	1	183	-58.604%
2026-05-22	71.0000	71.0000	71.0000	71.0000	-5.106%	1	183	-58.662%
2026-05-21	73.0100	74.8200	73.0100	74.8200	-1.410%	8	182	-60.773%
2026-05-19	75.8900	75.8900	75.8900	75.8900	+3.746%	1	182	-61.326%
2026-05-18	73.4500	73.4500	73.1500	73.1500	-13.941%	3	180	-59.877%
2026-05-15	85.0000	85.0000	85.0000	85.0000	+1.190%	1	180	-65.471%
2026-05-13	84.0000	84.0000	84.0000	84.0000	-7.244%	1	180	-65.060%
2026-05-12	90.5600	90.5600	90.5600	90.5600	-9.404%	1	181	-67.591%
2026-05-11	99.9600	99.9600	99.9600	99.9600	+12.949%	1	181	-70.638%
2026-05-08	88.5000	88.5000	88.5000	88.5000	+0.568%	1	183	-66.836%
2026-05-07	88.0000	88.0000	88.0000	88.0000	-6.383%	1	182	-66.648%
2026-05-06	90.9900	94.0000	89.8000	94.0000	-2.053%	6	181	-68.777%
2026-05-05	95.9700	95.9700	95.9700	95.9700	+5.997%	1	184	-69.418%
2026-05-04	91.3500	91.3500	90.5400	90.5400	+5.353%	3	183	-67.583%
2026-05-01	83.7000	85.9400	83.7000	85.9400	+12.930%	2	182	-65.848%
2026-04-30	75.4800	76.1000	75.4800	76.1000	+6.927%	2	182	-61.432%
2026-04-29	70.7500	71.1700	70.7500	71.1700	-4.470%	3	180	-58.761%
2026-04-28	74.5000	74.5000	74.5000	74.5000	-8.477%	1	178	-60.604%
2026-04-27	81.0500	81.4000	79.9000	81.4000	+1.307%	4	177	-63.943%
2026-04-24	81.5000	81.7500	80.3500	80.3500	-4.572%	33	176	-63.472%
2026-04-23	83.5500	84.2000	83.5500	84.2000	-3.969%	3	176	-65.143%
2026-04-22	88.6000	88.6000	87.6800	87.6800	+11.765%	3	178	-66.526%
2026-04-21	78.4500	78.4500	78.4500	78.4500	-1.134%	4	180	-62.588%
2026-04-20	76.2800	79.3500	76.2800	79.3500	+3.052%	4	180	-63.012%
2026-04-17	72.0000	79.6000	72.0000	77.0000	+28.505%	22	179	-61.883%
2026-04-16	59.9200	59.9200	59.9200	59.9200	+5.178%	5	171	-51.018%
2026-04-15	56.9700	56.9700	56.9700	56.9700	+14.054%	2	173	-48.482%
2026-04-13	48.4000	49.9500	48.0000	49.9500	+3.631%	8	173	-41.241%
2026-04-10	48.2000	48.2000	48.2000	48.2000	+0.417%	1	166	-39.108%
2026-04-09	46.9000	48.0000	46.9000	48.0000	+1.053%	2	167	-38.854%
2026-04-08	48.6600	48.6700	47.5000	47.5000	+4.556%	8	166	-38.211%
2026-04-07	45.4300	45.4300	45.4300	45.4300	-5.845%	1	159	-35.395%
2026-04-06	46.0000	48.7500	46.0000	48.2500	+11.767%	9	159	-39.171%
2026-04-02	42.6000	43.1700	42.2300	43.1700	-8.168%	34	169	-32.013%
2026-04-01	45.5000	47.0100	45.5000	47.0100	-1.136%	31	169	-37.566%
2026-03-31	47.1000	47.5500	43.4500	47.5500	-3.842%	9	143	-38.275%
2026-03-30	49.8600	49.8600	49.4500	49.4500	+3.236%	41	135	-40.647%
2026-03-27	47.9000	47.9000	47.9000	47.9000	-11.591%	1	115	-38.727%
2026-03-26	54.1800	54.1800	54.1800	54.1800	-6.907%	1	115	-45.829%
2026-03-25	58.2000	58.2000	58.2000	58.2000	+6.340%	1	116	-49.570%
2026-03-23	56.6000	56.8000	54.7300	54.7300	-15.147%	3	117	-46.373%
2026-03-16	62.9500	65.0000	62.5500	64.5000	+7.500%	4	119	-54.496%
2026-03-13	63.5000	63.5000	60.0000	60.0000	+6.629%	3	120	-51.083%
2026-03-06	56.9500	56.9500	56.0000	56.2700	-16.265%	5	128	-47.841%
2026-03-04	66.0000	67.2000	66.0000	67.2000	+14.970%	3	125	-56.324%
2026-03-03	54.8900	58.4500	54.7800	58.4500	+9.621%	7	127	-49.786%
2026-02-27	54.3800	54.4200	53.3200	53.3200	-5.762%	3	125	-44.955%
2026-02-26	56.5800	56.5800	56.5800	56.5800	-6.013%	10	126	-48.127%
2026-02-25	60.0000	60.6300	60.0000	60.2000	+20.496%	3	127	-51.246%
2026-02-24	49.3000	51.1300	49.3000	49.9600	-6.895%	12	127	-41.253%
2026-02-23	53.6600	53.6600	53.6600	53.6600	-6.189%	16	115	-45.304%
2026-02-20	57.3500	57.3500	57.2000	57.2000	+8.026%	40	99	-48.689%
2026-02-19	51.6800	53.0500	51.6800	52.9500	+3.056%	21	99	-44.570%
2026-02-18	56.0200	56.0200	51.3800	51.3800	-4.852%	7	89	-42.877%
2026-02-17	54.0000	54.0000	54.0000	54.0000	-7.487%	1	89	-45.648%
2026-02-13	58.3700	58.3700	58.3700	58.3700	+13.937%	1	87	-49.717%
2026-02-12	51.2300	51.2300	51.2300	51.2300	-9.647%	1	87	-42.709%
2026-02-11	56.4800	56.7000	56.4800	56.7000	-5.579%	2	86	-48.236%
2026-02-10	60.0500	60.0500	60.0500	60.0500	-2.437%	2	86	-51.124%
2026-02-09	55.1600	61.5500	54.9900	61.5500	+4.909%	15	88	-52.315%
2026-02-06	53.0000	58.6700	52.0000	58.6700	+28.634%	8	77	-49.974%
2026-02-05	48.7300	48.7300	45.0000	45.6100	-17.073%	29	75	-35.650%
2026-02-04	53.7100	55.0000	50.0000	55.0000	-2.913%	6	61	-46.636%
2026-02-03	53.5000	56.6500	52.9000	56.6500	-10.293%	6	59	-48.191%
2026-01-29	67.0000	67.0000	63.1500	63.1500	-23.352%	8	59	-53.523%
2026-01-23	75.9800	82.7500	75.9800	82.3900	+6.654%	7	54	-64.377%
2026-01-21	77.2500	77.2500	77.2500	77.2500	-0.065%	2	50	-62.006%
2026-01-20	77.0000	77.9800	77.0000	77.3000	-11.959%	12	48	-62.031%
2026-01-16	87.8000	87.8000	87.8000	87.8000	+3.209%	15	41	-66.572%
2026-01-13	85.0700	85.0700	85.0700	85.0700	+4.240%	1	41	-65.499%
2026-01-08	81.6100	81.6100	81.6100	81.6100	+6.610%	1	41	-64.036%
2026-01-06	76.5500	76.5500	76.5500	76.5500	-4.966%	1	42	-61.659%
2026-01-05	81.5000	81.5000	80.5500	80.5500	+4.326%	10	31	-63.563%
2025-12-26	75.2600	77.2100	75.2600	77.2100	+2.265%	2	31	-61.987%
2025-12-24	75.5000	75.5000	75.5000	75.5000	-1.178%	1	30	-61.126%
2025-12-23	76.4000	76.4000	76.4000	76.4000	-9.048%	4	30	-61.584%
2025-12-22	84.0000	84.0000	84.0000	84.0000	-1.153%	2	26	-65.060%
2025-12-19	84.9800	84.9800	84.9800	84.9800	+2.583%	4	24	-65.462%
2025-12-16	82.8400	82.8400	82.8400	82.8400	-10.569%	5	20	-64.570%
2025-12-11	92.6300	92.6300	92.6300	92.6300	+9.233%	4	17	-68.315%
2025-12-01	80.7100	84.8000	80.3300	84.8000	-9.032%	7	17	-65.389%
2025-11-25	93.2200	93.2200	93.2200	93.2200	-10.106%	4	10	-68.515%
2025-11-19	103.7000	103.7000	103.7000	103.7000	-23.083%	1	10	-71.697%
2025-11-12	134.8200	134.8200	134.8200	134.8200	-6.789%	1	9	-78.230%
2025-11-11	144.6400	144.6400	144.6400	144.6400	-0.235%	1	8	-79.708%
2025-11-10	144.9800	144.9800	144.9800	144.9800	-2.140%	1	8	-79.756%
2025-11-06	147.3300	148.1500	147.3300	148.1500	-6.234%	3	9	-80.189%
2025-11-04	159.1500	159.1500	158.0000	158.0000	-46.609%	2	6	-81.424%
2025-08-12	295.9300	295.9300	295.9300	295.9300	+72.715%	2	4	-90.082%
2025-02-25	171.3400	171.3400	171.3400	171.3400	0.000%	2	2	-82.870%