Dark

MSTR20270617C140
MSTR Jun 17 2027 140.00 Call (MSTR270617C00140000)
option OPRA

EOD

Jul 1, 2026

22.32+20.845%(+3.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.4000	22.3200	20.4000	22.3200	+20.845%	6	279	0.000%
2026-06-30	17.7000	18.4700	17.7000	18.4700	-14.133%	7	274	+20.845%
2026-06-29	18.7700	21.5100	18.7700	21.5100	+29.578%	3	270	+3.766%
2026-06-26	18.2500	19.1200	16.5100	16.6000	-12.632%	11	270	+34.458%
2026-06-25	19.3700	19.3700	19.0000	19.0000	-12.724%	3	269	+17.474%
2026-06-24	23.6200	23.6200	21.7700	21.7700	-14.928%	3	270	+2.526%
2026-06-23	26.0800	26.0800	25.5700	25.5900	-10.524%	4	269	-12.778%
2026-06-22	28.6000	28.6000	28.6000	28.6000	-7.623%	5	267	-21.958%
2026-06-18	32.3000	32.3000	28.9500	30.9600	-5.031%	17	265	-27.907%
2026-06-17	36.5000	36.6300	32.6000	32.6000	-12.483%	15	265	-31.534%
2026-06-16	41.3500	41.3500	37.2500	37.2500	-13.372%	10	265	-40.081%
2026-06-15	43.0000	43.0000	43.0000	43.0000	+15.282%	1	266	-48.093%
2026-06-12	39.4700	39.4700	37.3000	37.3000	+18.413%	35	265	-40.161%
2026-06-11	33.0700	33.0700	31.4500	31.5000	-3.077%	14	245	-29.143%
2026-06-10	33.9000	33.9000	32.5000	32.5000	-3.846%	7	238	-31.323%
2026-06-09	33.9900	33.9900	33.8000	33.8000	-19.524%	8	240	-33.964%
2026-06-08	39.0000	42.0000	39.0000	42.0000	+16.732%	12	239	-46.857%
2026-06-05	37.7000	37.7000	34.7500	35.9800	-15.935%	46	231	-37.966%
2026-06-04	40.0000	42.8500	40.0000	42.8000	+2.909%	24	217	-47.850%
2026-06-03	45.7200	45.7400	41.5900	41.5900	-10.270%	34	210	-46.333%
2026-06-02	46.9500	48.2000	43.3000	46.3500	-16.562%	60	217	-51.845%
2026-06-01	51.4200	55.5500	51.4200	55.5500	+6.622%	11	210	-59.820%
2026-05-29	52.7900	52.7900	52.1000	52.1000	+0.482%	7	209	-57.159%
2026-05-28	49.9500	51.8500	49.9500	51.8500	-8.392%	35	215	-56.953%
2026-05-27	57.4000	57.4000	56.6000	56.6000	-10.159%	5	205	-60.565%
2026-05-26	62.8500	63.0000	62.8500	63.0000	+3.279%	2	204	-64.571%
2026-05-22	59.0000	61.0000	59.0000	61.0000	-5.426%	3	203	-63.410%
2026-05-21	63.4000	64.5000	63.4000	64.5000	-2.642%	8	204	-65.395%
2026-05-20	66.2500	66.2500	66.2500	66.2500	+6.855%	1	204	-66.309%
2026-05-18	65.0000	65.0000	62.0000	62.0000	-18.421%	7	205	-64.000%
2026-05-15	76.0000	76.0000	76.0000	76.0000	+0.609%	3	205	-70.632%
2026-05-13	75.5400	75.5400	75.5400	75.5400	-8.270%	1	204	-70.453%
2026-05-08	75.7000	82.3500	75.7000	82.3500	+10.954%	3	205	-72.896%
2026-05-07	74.0000	74.6000	73.5800	74.2200	-10.243%	4	204	-69.927%
2026-05-05	83.8000	83.8000	82.6900	82.6900	+2.695%	5	204	-73.008%
2026-05-04	79.2500	80.5200	79.2500	80.5200	+6.508%	3	208	-72.280%
2026-05-01	75.0500	75.6000	75.0500	75.6000	+14.286%	3	209	-70.476%
2026-04-30	65.9000	66.1500	65.9000	66.1500	+8.018%	2	209	-66.259%
2026-04-29	61.2500	61.2500	61.2400	61.2400	-4.417%	4	209	-63.553%
2026-04-28	64.0700	64.0700	64.0700	64.0700	-8.589%	1	211	-65.163%
2026-04-27	70.0900	70.0900	70.0900	70.0900	-0.014%	1	212	-68.155%
2026-04-24	73.7200	73.7200	70.1000	70.1000	-5.653%	3	212	-68.160%
2026-04-23	74.4000	74.4000	74.3000	74.3000	-4.744%	2	211	-69.960%
2026-04-22	79.0000	79.0000	77.3700	78.0000	+10.169%	4	211	-71.385%
2026-04-21	70.3500	70.8000	70.3500	70.8000	+1.885%	2	213	-68.475%
2026-04-20	67.0000	69.4900	67.0000	69.4900	+1.490%	2	213	-67.880%
2026-04-17	62.8400	70.5000	62.8400	68.4700	+39.735%	22	213	-67.402%
2026-04-16	49.5200	49.5200	49.0000	49.0000	+7.527%	5	229	-54.449%
2026-04-15	46.0000	46.8000	45.5700	45.5700	-3.861%	18	224	-51.020%
2026-04-14	48.3900	50.7000	47.4000	47.4000	+16.749%	10	217	-52.911%
2026-04-13	41.3500	41.3500	40.6000	40.6000	+2.785%	2	209	-45.025%
2026-04-10	39.5000	39.5000	39.5000	39.5000	-1.250%	1	208	-43.494%
2026-04-09	40.0000	40.0000	40.0000	40.0000	-0.075%	1	208	-44.200%
2026-04-08	40.0300	40.0300	40.0300	40.0300	+6.690%	1	207	-44.242%
2026-04-07	37.5200	37.5200	37.5200	37.5200	-6.783%	1	207	-40.512%
2026-04-06	40.2500	40.2500	40.2500	40.2500	+9.020%	1	206	-44.547%
2026-04-02	37.0000	37.0000	36.9200	36.9200	-0.216%	2	206	-39.545%
2026-03-31	38.6900	38.6900	37.0000	37.0000	-8.687%	3	206	-39.676%
2026-03-30	41.6800	41.6800	40.5200	40.5200	-10.552%	15	204	-44.916%
2026-03-26	46.3700	46.3700	43.5500	45.3000	-8.577%	36	211	-50.728%
2026-03-25	51.8900	51.8900	48.9000	49.5500	+5.989%	49	236	-54.955%
2026-03-24	48.3400	48.3400	46.7500	46.7500	-5.936%	3	191	-52.257%
2026-03-23	48.0200	49.7000	48.0200	49.7000	+5.297%	3	192	-55.091%
2026-03-20	49.1700	49.2600	47.2000	47.2000	-14.182%	4	194	-52.712%
2026-03-18	55.0000	55.0000	55.0000	55.0000	-4.348%	1	191	-59.418%
2026-03-17	59.0000	59.0000	57.5000	57.5000	+2.041%	13	190	-61.183%
2026-03-16	56.7700	57.6000	53.8500	56.3500	+9.290%	9	182	-60.390%
2026-03-13	61.7200	61.7200	51.5600	51.5600	+5.397%	10	177	-56.711%
2026-03-12	48.6800	48.9200	48.0000	48.9200	-3.511%	3	174	-54.374%
2026-03-11	53.5000	53.5000	50.7000	50.7000	-5.569%	3	175	-55.976%
2026-03-10	52.3900	53.6900	52.3900	53.6900	+2.854%	4	172	-58.428%
2026-03-09	51.8500	52.2000	51.8500	52.2000	+4.400%	6	170	-57.241%
2026-03-06	50.0000	50.0000	50.0000	50.0000	-5.285%	1	165	-55.360%
2026-03-05	57.0000	57.0000	52.5500	52.7900	-10.450%	3	164	-57.719%
2026-03-04	57.4300	59.0000	56.8700	58.9500	+20.208%	10	166	-62.137%
2026-03-03	49.5300	49.5300	49.0000	49.0400	-8.216%	5	169	-54.486%
2026-03-02	52.8000	53.4300	52.8000	53.4300	+11.568%	2	171	-58.226%
2026-02-27	47.5900	47.8900	47.5400	47.8900	+0.821%	12	169	-53.393%
2026-02-26	49.5000	49.5000	47.5000	47.5000	-8.070%	8	169	-53.011%
2026-02-25	49.9400	52.4000	49.9400	51.6700	+19.468%	8	164	-56.803%
2026-02-24	43.9300	44.5000	43.2500	43.2500	-1.883%	3	164	-48.393%
2026-02-23	44.0800	44.0800	44.0800	44.0800	-7.141%	1	164	-49.365%
2026-02-20	47.4700	47.4700	47.4700	47.4700	+5.536%	1	164	-52.981%
2026-02-19	43.8000	44.9800	43.8000	44.9800	-1.360%	3	164	-50.378%
2026-02-18	49.5000	49.5000	45.4500	45.6000	-5.394%	45	163	-51.053%
2026-02-17	48.5000	48.5000	48.2000	48.2000	-6.950%	2	152	-53.693%
2026-02-13	51.8000	51.8000	51.8000	51.8000	+10.684%	2	150	-56.911%
2026-02-11	48.2500	48.9500	46.2500	46.8000	-9.565%	4	150	-52.308%
2026-02-10	53.3000	54.8500	51.7500	51.7500	-5.995%	24	148	-56.870%
2026-02-09	52.1100	55.0500	52.1100	55.0500	+5.057%	18	160	-59.455%
2026-02-06	45.5500	52.4000	45.5500	52.4000	+32.995%	28	144	-57.405%
2026-02-05	42.1500	42.1500	39.4000	39.4000	-14.515%	8	119	-43.350%
2026-02-04	47.1500	47.1500	45.3300	46.0900	-7.189%	22	115	-51.573%
2026-02-03	50.8500	50.8500	45.9600	49.6600	-8.461%	13	109	-55.054%
2026-02-02	56.2500	56.2500	54.2500	54.2500	-4.523%	12	96	-58.857%
2026-01-30	54.9800	56.8200	53.9800	56.8200	+6.704%	6	86	-60.718%
2026-01-29	55.4600	56.1900	53.1500	53.2500	-22.263%	46	80	-58.085%
2026-01-23	68.1500	68.5000	68.1500	68.5000	0.000%	2	37	-67.416%
2026-01-22	69.7500	69.7500	68.5000	68.5000	-2.227%	2	35	-67.416%
2026-01-21	70.0600	70.0600	70.0600	70.0600	+3.196%	1	33	-68.142%
2026-01-20	67.8900	67.8900	67.8900	67.8900	+1.328%	1	32	-67.123%
2026-01-09	69.5000	69.5000	67.0000	67.0000	-10.547%	4	31	-66.687%
2026-01-08	75.7100	75.7100	74.9000	74.9000	+6.317%	2	29	-70.200%
2026-01-06	71.2500	71.2500	70.4500	70.4500	+7.393%	2	30	-68.318%
2025-12-31	64.5700	65.6000	64.5700	65.6000	-2.090%	2	29	-65.976%
2025-12-26	67.0000	67.0000	67.0000	67.0000	-0.667%	1	29	-66.687%
2025-12-24	67.4500	67.4500	67.4500	67.4500	-11.402%	1	28	-66.909%
2025-12-22	76.1300	76.1300	76.1300	76.1300	+2.188%	10	38	-70.682%
2025-12-19	74.9000	74.9000	74.5000	74.5000	+6.505%	2	38	-70.040%
2025-12-18	72.8000	72.8000	69.9500	69.9500	-10.321%	2	36	-68.091%
2025-12-16	79.0000	79.0000	78.0000	78.0000	+2.295%	3	34	-71.385%
2025-12-15	75.2300	76.2500	75.2200	76.2500	-20.820%	7	31	-70.728%
2025-12-04	96.4000	96.4000	96.3000	96.3000	+23.986%	2	25	-76.822%
2025-12-01	77.6700	77.6700	77.6700	77.6700	-4.699%	4	23	-71.263%
2025-11-26	81.5000	81.5000	81.5000	81.5000	-0.610%	2	17	-72.613%
2025-11-20	82.0000	82.0000	82.0000	82.0000	-21.267%	2	17	-72.780%
2025-11-14	106.0700	106.0700	104.1500	104.1500	-35.028%	12	15	-78.569%
2025-10-31	161.3000	161.4000	160.3000	160.3000	-32.571%	10	5	-86.076%
2025-09-18	237.7300	237.7300	237.7300	237.7300	+12.402%	2	2	-90.611%
2025-09-10	211.5000	211.5000	211.5000	211.5000	-4.038%	1	2	-89.447%
2025-09-08	220.4000	220.4000	220.4000	220.4000	0.000%	1	1	-89.873%