Dark

MSTR20270617C125
MSTR Jun 17 2027 125.00 Call (MSTR270617C00125000)
option OPRA

EOD

Jul 1, 2026

27.34+9.229%(+2.31)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.6600	27.9000	24.6600	27.3400	+9.229%	13	563	0.000%
2026-06-29	22.0000	25.0300	21.0000	25.0300	+16.799%	32	568	+9.229%
2026-06-26	20.7000	22.2300	20.7000	21.4300	-4.116%	57	556	+27.578%
2026-06-25	22.6500	23.8300	21.3300	22.3500	-14.629%	11	528	+22.327%
2026-06-24	28.2500	28.2500	24.4000	26.1800	-9.880%	30	520	+4.431%
2026-06-23	30.9900	30.9900	29.0500	29.0500	-7.631%	14	493	-5.886%
2026-06-22	36.4000	36.4000	31.4500	31.4500	-10.932%	7	486	-13.068%
2026-06-18	35.1000	35.5500	32.7500	35.3100	-4.876%	313	184	-22.572%
2026-06-17	41.6300	41.6300	37.1200	37.1200	-12.453%	8	184	-26.347%
2026-06-16	42.7000	42.7000	42.4000	42.4000	-11.667%	5	184	-35.519%
2026-06-15	48.7000	48.7000	48.0000	48.0000	+13.744%	3	179	-43.042%
2026-06-12	42.3500	42.8500	41.8000	42.2000	+18.009%	15	178	-35.213%
2026-06-11	37.7000	37.7000	35.7600	35.7600	-7.117%	22	164	-23.546%
2026-06-10	39.0000	40.8900	38.5000	38.5000	-0.901%	15	157	-28.987%
2026-06-09	44.0000	44.0000	38.8500	38.8500	-17.164%	7	157	-29.627%
2026-06-08	43.8500	46.9000	43.8500	46.9000	+20.349%	9	151	-41.706%
2026-06-05	42.5300	42.5300	38.9700	38.9700	-19.267%	54	150	-29.843%
2026-06-04	46.9500	49.1500	45.9000	48.2700	+0.983%	25	127	-43.360%
2026-06-03	49.4600	49.4600	47.8000	47.8000	-8.341%	10	108	-42.803%
2026-06-02	53.7500	53.7500	52.1500	52.1500	-21.140%	10	104	-47.574%
2026-05-29	60.2000	67.3500	60.2000	66.1300	-8.471%	3	99	-58.657%
2026-05-19	72.2500	72.2500	72.2500	72.2500	-9.733%	2	98	-62.159%
2026-05-15	80.0400	80.0400	80.0400	80.0400	-2.628%	1	99	-65.842%
2026-05-14	82.2000	82.2000	82.2000	82.2000	-11.135%	2	100	-66.740%
2026-05-12	92.5000	92.5000	92.5000	92.5000	+2.858%	1	99	-70.443%
2026-05-08	89.9300	90.2000	89.9300	89.9300	-0.044%	5	99	-69.599%
2026-05-05	89.9700	89.9700	89.9700	89.9700	+7.761%	1	99	-69.612%
2026-05-01	80.0000	83.4900	80.0000	83.4900	+14.370%	5	96	-67.254%
2026-04-30	73.0000	73.0000	73.0000	73.0000	+8.955%	1	96	-62.548%
2026-04-29	67.0000	67.0000	67.0000	67.0000	-9.337%	1	96	-59.194%
2026-04-28	73.9000	73.9000	73.9000	73.9000	-4.670%	1	97	-63.004%
2026-04-27	77.5200	77.5200	77.5200	77.5200	-0.603%	2	97	-64.732%
2026-04-24	79.7100	79.7100	77.9900	77.9900	-6.755%	4	98	-64.944%
2026-04-23	83.6400	83.6400	83.6400	83.6400	-4.955%	1	97	-67.312%
2026-04-22	88.0000	88.0000	88.0000	88.0000	+21.129%	1	96	-68.932%
2026-04-21	75.0000	75.0000	72.6500	72.6500	-2.036%	3	96	-62.368%
2026-04-17	76.6900	78.6800	74.1600	74.1600	+37.333%	5	96	-63.134%
2026-04-16	54.0000	54.0000	54.0000	54.0000	+2.662%	1	99	-49.370%
2026-04-14	52.6000	52.6000	52.6000	52.6000	+12.755%	2	100	-48.023%
2026-04-13	43.7000	46.6500	43.7000	46.6500	+2.437%	3	100	-41.393%
2026-04-10	46.1200	46.1200	45.5400	45.5400	-7.814%	3	97	-39.965%
2026-04-09	45.4600	49.4000	45.1200	49.4000	+8.739%	8	96	-44.656%
2026-04-08	45.4300	45.4300	45.4300	45.4300	+0.509%	2	96	-39.820%
2026-04-07	45.2000	45.2000	45.2000	45.2000	-1.137%	1	96	-39.513%
2026-04-06	46.6800	46.6800	45.7200	45.7200	+7.652%	2	96	-40.201%
2026-04-02	40.2600	42.4700	40.2600	42.4700	-5.998%	7	94	-35.625%
2026-03-31	44.5200	45.1800	44.5200	45.1800	+1.757%	3	95	-39.486%
2026-03-30	45.8500	46.8500	44.4000	44.4000	-5.270%	5	94	-38.423%
2026-03-27	49.4000	49.4000	45.5000	46.8700	-13.524%	10	92	-41.668%
2026-03-25	54.2000	54.2000	54.2000	54.2000	+2.361%	1	83	-49.557%
2026-03-23	52.9500	52.9500	52.9500	52.9500	-4.937%	1	82	-48.366%
2026-03-20	55.7000	55.7000	55.7000	55.7000	+4.601%	2	82	-50.916%
2026-03-19	54.8700	54.8700	53.2500	53.2500	-7.568%	9	82	-48.657%
2026-03-18	57.6100	57.6100	57.6100	57.6100	-11.274%	1	74	-52.543%
2026-03-17	64.9300	64.9300	64.9300	64.9300	+3.524%	4	74	-57.893%
2026-03-16	61.6600	62.8000	58.0000	62.7200	+8.946%	5	72	-56.409%
2026-03-10	59.0100	59.0100	57.0000	57.5700	+0.279%	5	71	-52.510%
2026-03-09	57.4100	57.4100	57.4100	57.4100	+6.651%	1	70	-52.378%
2026-03-06	55.0000	55.0000	53.8300	53.8300	-9.301%	2	70	-49.210%
2026-03-05	61.4400	61.9300	59.3500	59.3500	-1.494%	43	68	-53.934%
2026-03-04	60.2500	60.2500	60.2500	60.2500	+18.462%	1	54	-54.622%
2026-02-27	50.8600	50.8600	50.8600	50.8600	-5.147%	1	54	-46.245%
2026-02-20	54.1400	54.1700	53.6200	53.6200	+8.630%	7	53	-49.012%
2026-02-19	49.3600	49.3600	49.3600	49.3600	-3.838%	2	54	-44.611%
2026-02-18	51.4800	51.4800	51.3300	51.3300	-8.307%	4	54	-46.737%
2026-02-13	55.9800	55.9800	55.9800	55.9800	+10.961%	2	51	-51.161%
2026-02-12	51.5000	51.5000	48.9500	50.4500	-2.981%	3	51	-45.808%
2026-02-11	54.5000	54.5000	52.0000	52.0000	-10.484%	2	49	-47.423%
2026-02-10	60.2500	60.2500	58.0900	58.0900	+2.451%	5	49	-52.935%
2026-02-09	54.2500	56.7000	54.2500	56.7000	+5.000%	2	49	-51.781%
2026-02-06	50.0000	55.4500	50.0000	54.0000	+31.579%	31	48	-49.370%
2026-02-05	46.3800	46.3800	41.0400	41.0400	-19.371%	20	47	-33.382%
2026-02-04	50.0000	50.9000	48.5000	50.9000	-2.115%	6	42	-46.287%
2026-02-03	55.0000	55.0000	52.0000	52.0000	-15.789%	8	39	-47.423%
2026-01-30	61.7500	61.7500	61.7500	61.7500	+4.132%	5	36	-55.725%
2026-01-29	59.3000	59.3000	59.3000	59.3000	-19.210%	2	31	-53.895%
2026-01-21	73.4000	73.4000	73.4000	73.4000	-2.303%	2	30	-62.752%
2026-01-20	74.7200	75.1300	74.7200	75.1300	-11.850%	8	30	-63.610%
2026-01-16	85.2300	85.2300	85.2300	85.2300	-11.752%	1	34	-67.922%
2026-01-14	96.5800	96.5800	96.5800	96.5800	+33.472%	1	34	-71.692%
2026-01-09	72.3600	72.3600	72.3600	72.3600	-8.068%	1	34	-62.217%
2026-01-07	78.7100	78.7100	78.7100	78.7100	+1.561%	1	34	-65.265%
2026-01-05	77.5000	77.5000	77.5000	77.5000	+10.619%	1	31	-64.723%
2025-12-31	70.3000	70.3000	70.0600	70.0600	-6.098%	7	31	-60.976%
2025-12-30	71.3000	74.6100	71.3000	74.6100	+0.309%	4	31	-63.356%
2025-12-26	74.3800	74.3800	74.3800	74.3800	-3.214%	1	29	-63.243%
2025-12-18	76.8500	76.8500	76.8500	76.8500	-6.326%	1	29	-64.424%
2025-12-17	82.0400	82.0400	82.0400	82.0400	+0.761%	5	29	-66.675%
2025-12-15	81.4200	81.4200	81.4200	81.4200	-19.941%	2	24	-66.421%
2025-12-10	101.7000	101.7000	101.7000	101.7000	+3.638%	1	23	-73.117%
2025-12-02	98.1300	98.1300	98.1300	98.1300	+18.514%	1	22	-72.139%
2025-12-01	82.8000	82.8000	82.8000	82.8000	-17.530%	1	21	-66.981%
2025-11-19	100.4000	100.4000	100.4000	100.4000	-15.842%	1	21	-72.769%
2025-11-18	119.3000	119.3000	119.3000	119.3000	-19.036%	1	20	-77.083%
2025-11-07	139.0800	147.3500	139.0800	147.3500	-45.827%	2	19	-81.446%
2025-04-28	272.0000	272.0000	272.0000	272.0000	+18.353%	10	19	-89.949%
2025-04-15	229.8200	229.8200	229.8200	229.8200	+43.790%	9	9	-88.104%
2025-02-28	159.8300	159.8300	159.8300	159.8300	-2.531%	16	9	-82.894%
2025-02-27	164.1000	164.1000	163.9800	163.9800	0.000%	2	0	-83.327%