Dark

MSTR20270617C145
MSTR Jun 17 2027 145.00 Call (MSTR270617C00145000)
option OPRA

EOD

Jul 1, 2026

22.61+29.943%(+5.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.6400	22.6100	21.6400	22.6100	+29.943%	6	167	0.000%
2026-06-30	17.4000	17.4000	17.4000	17.4000	-3.064%	1	167	+29.943%
2026-06-29	17.9900	17.9900	17.9500	17.9500	-9.114%	2	166	+25.961%
2026-06-25	19.1400	19.7500	18.3700	19.7500	-4.543%	73	167	+14.481%
2026-06-24	22.3000	22.3000	20.6900	20.6900	-19.337%	12	173	+9.280%
2026-06-23	25.6500	25.6500	25.6500	25.6500	-5.000%	1	167	-11.852%
2026-06-22	30.4800	31.4000	27.0000	27.0000	-1.818%	73	166	-16.259%
2026-06-18	30.3000	30.3000	27.5000	27.5000	-14.702%	7	222	-17.782%
2026-06-17	32.5000	32.5000	32.2400	32.2400	-23.183%	2	222	-29.870%
2026-06-15	41.9700	41.9700	41.9700	41.9700	+20.603%	2	222	-46.128%
2026-06-12	36.0000	36.0300	34.8000	34.8000	+7.176%	6	220	-35.029%
2026-06-11	30.1000	32.5500	30.1000	32.4700	-6.963%	4	222	-30.366%
2026-06-10	34.9000	34.9000	34.9000	34.9000	+6.079%	1	223	-35.215%
2026-06-09	33.5000	33.5000	32.9000	32.9000	-17.024%	19	222	-31.277%
2026-06-08	38.9000	40.0000	38.9000	39.6500	+19.970%	4	212	-42.976%
2026-06-05	36.2500	36.2500	32.8000	33.0500	-19.782%	52	212	-31.589%
2026-06-04	38.5300	41.2500	38.5300	41.2000	+1.980%	18	177	-45.121%
2026-06-03	43.3000	43.3500	40.4000	40.4000	-7.805%	21	161	-44.035%
2026-06-02	46.0000	46.0000	43.6000	43.8200	-16.054%	8	145	-48.403%
2026-06-01	50.8600	52.2000	50.8600	52.2000	-10.078%	3	151	-56.686%
2026-05-29	53.9200	58.0500	53.9200	58.0500	+15.614%	4	149	-61.051%
2026-05-28	50.0000	50.8000	48.9700	50.2100	-8.124%	9	151	-54.969%
2026-05-27	54.6000	54.6500	53.7500	54.6500	-4.874%	34	146	-58.628%
2026-05-22	57.4500	57.4500	57.4500	57.4500	-8.519%	5	121	-60.644%
2026-05-18	63.0200	63.0200	61.6200	62.8000	-18.005%	5	126	-63.997%
2026-05-12	76.5900	76.5900	76.5900	76.5900	-12.208%	4	126	-70.479%
2026-05-11	81.0500	87.2400	81.0500	87.2400	+20.364%	4	126	-74.083%
2026-05-07	72.4800	72.4800	72.4800	72.4800	-7.786%	1	122	-68.805%
2026-05-06	78.6000	78.6000	78.6000	78.6000	+2.477%	2	123	-71.234%
2026-05-04	75.3300	76.8000	75.3300	76.7000	+6.528%	3	122	-70.522%
2026-05-01	72.0000	72.0000	72.0000	72.0000	+21.724%	3	122	-68.597%
2026-04-29	59.1500	59.1500	59.1500	59.1500	-3.664%	1	122	-61.775%
2026-04-28	61.4000	61.4000	61.4000	61.4000	-9.825%	1	122	-63.176%
2026-04-27	68.5200	68.5200	68.0900	68.0900	-8.971%	2	123	-66.794%
2026-04-22	77.1400	77.1400	74.8000	74.8000	+18.261%	3	123	-69.773%
2026-04-21	66.4400	66.4400	63.2500	63.2500	-5.948%	33	122	-64.253%
2026-04-20	63.7200	67.2500	61.3000	67.2500	+4.312%	8	137	-66.379%
2026-04-17	55.0000	66.1800	55.0000	64.4700	+37.170%	15	138	-64.929%
2026-04-15	47.0000	47.0000	47.0000	47.0000	+3.867%	1	138	-51.894%
2026-04-14	46.0000	46.3000	45.0000	45.2500	+16.026%	13	139	-50.033%
2026-04-13	39.0000	39.3500	39.0000	39.0000	+3.175%	3	140	-42.026%
2026-04-10	39.7200	39.7200	37.8000	37.8000	-2.199%	3	138	-40.185%
2026-04-09	38.3000	38.6500	38.3000	38.6500	-2.399%	20	136	-41.501%
2026-04-08	39.6000	39.6000	39.6000	39.6000	+1.149%	6	126	-42.904%
2026-04-06	38.9500	39.1500	38.9500	39.1500	+7.260%	12	126	-42.248%
2026-03-31	36.5000	36.5000	36.5000	36.5000	-7.595%	1	115	-38.055%
2026-03-27	39.8000	39.8000	39.5000	39.5000	-21.126%	2	116	-42.759%
2026-03-25	50.0800	50.0800	50.0800	50.0800	+10.187%	2	116	-54.852%
2026-03-20	45.0000	45.4500	45.0000	45.4500	-4.517%	6	114	-50.253%
2026-03-19	44.8000	47.6000	44.8000	47.6000	-15.000%	5	118	-52.500%
2026-03-17	54.3200	56.5500	54.3200	56.0000	+3.416%	86	113	-59.625%
2026-03-16	53.9500	54.1500	53.9500	54.1500	+9.438%	4	57	-58.246%
2026-03-09	49.4800	49.4800	49.4800	49.4800	+5.794%	1	57	-54.305%
2026-03-06	46.7700	46.7700	46.7700	46.7700	-7.987%	1	58	-51.657%
2026-03-05	50.5200	50.8300	50.5200	50.8300	-11.291%	2	58	-55.518%
2026-03-04	55.0500	57.7300	55.0500	57.3000	+14.143%	36	57	-60.541%
2026-03-03	49.2500	50.2000	48.4300	50.2000	-0.633%	6	38	-54.960%
2026-03-02	50.5200	50.5200	50.5200	50.5200	+0.838%	2	38	-55.245%
2026-02-25	48.1000	50.1000	46.7000	50.1000	+19.144%	12	32	-54.870%
2026-02-24	42.0500	42.0500	42.0500	42.0500	-10.532%	1	32	-46.231%
2026-02-20	50.0000	50.0000	47.0000	47.0000	+4.444%	2	31	-51.894%
2026-02-18	45.0000	45.0000	45.0000	45.0000	-3.433%	1	31	-49.756%
2026-02-11	46.6000	46.6000	46.6000	46.6000	-3.018%	1	30	-51.481%
2026-02-06	44.0100	48.0500	44.0100	48.0500	+32.078%	2	31	-52.945%
2026-02-05	38.4400	38.4400	36.3800	36.3800	-16.693%	3	30	-37.850%
2026-02-04	43.6700	43.6700	43.6700	43.6700	-10.604%	1	32	-48.225%
2026-02-03	48.8500	48.8500	48.8500	48.8500	-9.099%	1	31	-53.715%
2026-02-02	53.4300	54.5200	52.0000	53.7400	-7.822%	6	30	-57.927%
2026-01-30	58.3000	58.3000	58.3000	58.3000	+12.963%	1	27	-61.218%
2026-01-29	56.0000	56.0000	51.5000	51.6100	-22.959%	14	28	-56.191%
2026-01-22	66.9900	66.9900	66.9900	66.9900	-23.221%	1	15	-66.249%
2026-01-14	87.2500	87.2500	87.2500	87.2500	+30.224%	2	14	-74.086%
2026-01-12	67.0000	67.0000	67.0000	67.0000	-8.219%	2	12	-66.254%
2026-01-08	73.0000	73.0000	73.0000	73.0000	+10.606%	1	12	-69.027%
2025-12-26	64.1100	66.0000	64.1100	66.0000	+0.686%	2	13	-65.742%
2025-12-24	65.5500	65.5500	65.5500	65.5500	-9.649%	2	11	-65.507%
2025-12-18	72.5500	72.5500	72.5500	72.5500	+1.284%	1	11	-68.835%
2025-12-17	71.6300	71.6300	71.6300	71.6300	-23.684%	2	11	-68.435%
2025-12-09	87.5000	100.5500	87.5000	93.8600	-1.459%	5	13	-75.911%
2025-11-17	95.2500	95.2500	95.2500	95.2500	-40.151%	1	9	-76.262%
2025-10-31	157.9500	159.3500	157.9500	159.1500	+4.122%	18	9	-85.793%
2025-10-30	153.0500	153.0500	152.8500	152.8500	-43.579%	2	1	-85.208%
2025-04-25	271.1200	279.0000	270.9100	270.9100	+6.343%	28	14	-91.654%
2025-04-24	253.5000	254.7500	253.5000	254.7500	-2.395%	4	14	-91.125%
2025-04-23	261.0000	261.0000	261.0000	261.0000	+5.030%	2	18	-91.337%
2025-02-04	248.9000	255.0000	248.5000	248.5000	0.000%	20	20	-90.901%