Dark

MSTR20270617C160
MSTR Jun 17 2027 160.00 Call (MSTR270617C00160000)
option OPRA

EOD

Jul 1, 2026

19.96+33.067%(+4.96)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.2000	20.6400	19.9600	19.9600	+33.067%	4	911	0.000%
2026-06-30	15.0000	15.0000	15.0000	15.0000	-16.989%	1	910	+33.067%
2026-06-29	15.4100	18.0700	15.3300	18.0700	+39.000%	49	909	+10.459%
2026-06-26	15.5000	16.0500	13.0000	13.0000	-18.750%	3	862	+53.538%
2026-06-25	16.0000	16.5700	16.0000	16.0000	-11.111%	7	862	+24.750%
2026-06-24	19.4300	19.5000	18.0000	18.0000	-17.051%	24	867	+10.889%
2026-06-23	22.5000	22.8200	21.7000	21.7000	-4.615%	225	878	-8.018%
2026-06-22	28.1500	28.1500	22.7500	22.7500	-7.783%	29	764	-12.264%
2026-06-18	26.0000	26.8000	24.6700	24.6700	-21.683%	17	757	-19.092%
2026-06-16	34.5000	34.5000	31.5000	31.5000	-14.865%	7	757	-36.635%
2026-06-15	36.5000	37.0000	36.5000	37.0000	+13.358%	2	751	-46.054%
2026-06-12	32.6400	32.6400	32.6400	32.6400	+22.938%	6	750	-38.848%
2026-06-11	26.6500	26.7500	26.5500	26.5500	-11.500%	6	744	-24.821%
2026-06-10	30.8000	30.8000	30.0000	30.0000	+3.448%	3	744	-33.467%
2026-06-09	31.8000	31.8000	29.0000	29.0000	-13.690%	13	742	-31.172%
2026-06-08	37.3000	37.3000	33.6000	33.6000	+5.000%	2	735	-40.595%
2026-06-05	34.5500	34.5500	29.0000	32.0000	-14.439%	31	734	-37.625%
2026-06-04	35.5000	37.4000	35.0000	37.4000	+6.857%	16	716	-46.631%
2026-06-03	36.6000	36.6000	35.0000	35.0000	-12.281%	6	705	-42.971%
2026-06-02	40.6200	41.0300	39.0000	39.9000	-16.961%	50	705	-49.975%
2026-06-01	47.0000	48.0500	47.0000	48.0500	-5.692%	2	700	-58.460%
2026-05-29	50.0000	53.9200	50.0000	50.9500	+8.128%	13	698	-60.824%
2026-05-28	43.8400	47.9100	40.8500	47.1200	-1.505%	27	702	-57.640%
2026-05-27	50.0500	50.0500	47.8400	47.8400	-11.407%	15	700	-58.278%
2026-05-26	56.9500	56.9500	54.0000	54.0000	+3.488%	65	705	-63.037%
2026-05-22	52.3500	53.9400	52.1800	52.1800	-7.219%	42	691	-61.748%
2026-05-21	55.5900	56.2400	55.4200	56.2400	-0.142%	78	674	-64.509%
2026-05-19	56.3200	56.3200	56.3200	56.3200	+2.924%	10	674	-64.560%
2026-05-18	54.9500	56.1900	52.7500	54.7200	-14.500%	43	672	-63.523%
2026-05-15	63.9000	64.0000	63.9000	64.0000	-14.667%	3	672	-68.813%
2026-05-14	76.2200	76.2200	75.0000	75.0000	+13.122%	2	679	-73.387%
2026-05-13	66.5000	66.5000	66.3000	66.3000	-6.514%	3	677	-69.894%
2026-05-12	69.7600	70.9200	69.7600	70.9200	-11.350%	12	677	-71.856%
2026-05-11	78.3900	80.0000	78.3900	80.0000	+11.966%	11	677	-75.050%
2026-05-08	68.0000	71.4500	68.0000	71.4500	+7.687%	28	676	-72.064%
2026-05-07	67.4500	67.4500	65.4900	66.3500	-7.047%	11	663	-69.917%
2026-05-06	71.3800	71.3800	71.3800	71.3800	-2.340%	8	665	-72.037%
2026-05-05	75.0000	75.0000	73.0800	73.0900	+4.713%	27	665	-72.691%
2026-05-04	69.4900	69.8500	69.0000	69.8000	+7.385%	35	679	-71.404%
2026-05-01	61.9000	65.4500	61.9000	65.0000	+14.155%	6	663	-69.292%
2026-04-30	53.2500	56.9400	53.1000	56.9400	+8.726%	4	663	-64.946%
2026-04-29	54.6000	54.6000	52.3400	52.3700	-7.799%	14	662	-61.887%
2026-04-28	54.0400	56.8000	54.0400	56.8000	-6.885%	3	649	-64.859%
2026-04-27	60.6300	61.0000	60.6300	61.0000	-2.118%	2	648	-67.279%
2026-04-24	65.2500	65.2500	61.9500	62.3200	-4.709%	12	650	-67.972%
2026-04-23	66.7200	66.7200	65.0500	65.4000	-4.679%	3	639	-69.480%
2026-04-22	66.9100	72.0000	66.9100	68.6100	+15.583%	10	638	-70.908%
2026-04-21	62.7500	62.7500	59.3600	59.3600	-3.086%	6	640	-66.375%
2026-04-20	55.3500	61.4500	55.3500	61.2500	+6.522%	117	634	-67.412%
2026-04-17	52.0000	63.5000	52.0000	57.5000	+39.394%	179	730	-65.287%
2026-04-16	41.3500	41.3500	41.2500	41.2500	-1.786%	2	646	-51.612%
2026-04-15	38.8500	42.0000	38.8500	42.0000	+7.858%	9	646	-52.476%
2026-04-14	40.0000	41.0000	38.9400	38.9400	+12.706%	13	646	-48.742%
2026-04-13	33.9000	34.5500	33.9000	34.5500	+0.436%	19	633	-42.229%
2026-04-09	34.4000	34.4000	34.4000	34.4000	+6.469%	1	615	-41.977%
2026-04-07	32.3800	32.3800	32.3100	32.3100	-4.690%	2	614	-38.223%
2026-04-06	34.0000	34.0000	33.9000	33.9000	+10.065%	16	615	-41.121%
2026-04-02	29.9000	31.1500	29.8000	30.8000	-4.555%	41	625	-35.195%
2026-04-01	33.8700	33.8700	32.2700	32.2700	+3.596%	2	625	-38.147%
2026-03-31	31.1500	31.1500	31.1500	31.1500	-4.740%	1	626	-35.923%
2026-03-30	34.7200	34.7200	32.7000	32.7000	-6.571%	11	626	-38.960%
2026-03-27	35.0000	35.0000	35.0000	35.0000	-15.234%	2	626	-42.971%
2026-03-26	41.1400	41.2900	41.1400	41.2900	-4.421%	2	625	-51.659%
2026-03-25	44.3900	45.0000	43.2000	43.2000	+9.312%	7	625	-53.796%
2026-03-24	39.5200	39.5200	39.5200	39.5200	-3.821%	2	626	-49.494%
2026-03-23	41.0900	41.0900	41.0900	41.0900	-15.799%	1	628	-51.424%
2026-03-16	49.1100	49.2000	48.6500	48.8000	+9.910%	81	627	-59.098%
2026-03-13	48.2300	48.2300	44.4000	44.4000	+0.909%	12	626	-55.045%
2026-03-12	44.0000	44.0000	44.0000	44.0000	-2.676%	1	620	-54.636%
2026-03-11	45.2100	45.2100	45.2100	45.2100	-0.462%	4	620	-55.850%
2026-03-10	45.7200	45.7200	45.4200	45.4200	-1.411%	7	620	-56.055%
2026-03-09	45.8000	46.0700	45.8000	46.0700	+9.952%	2	617	-56.675%
2026-03-06	41.9000	41.9000	41.9000	41.9000	-12.215%	2	617	-52.363%
2026-03-05	46.2800	47.7300	46.2800	47.7300	-7.356%	2	615	-58.181%
2026-03-04	45.4000	51.5200	45.4000	51.5200	+14.109%	3	615	-61.258%
2026-03-03	45.1500	45.1500	45.1500	45.1500	-2.018%	1	616	-55.792%
2026-03-02	46.0800	46.0800	46.0800	46.0800	+1.075%	1	615	-56.684%
2026-02-25	43.2300	45.5900	43.2300	45.5900	+5.777%	2	613	-56.218%
2026-02-20	43.1000	43.1000	43.1000	43.1000	+8.101%	1	613	-53.689%
2026-02-19	39.8700	39.8700	39.8700	39.8700	+2.362%	2	613	-49.937%
2026-02-18	38.9500	38.9500	38.9500	38.9500	-14.207%	1	615	-48.755%
2026-02-13	43.8500	45.4000	43.8500	45.4000	+0.889%	3	613	-56.035%
2026-02-11	45.0000	45.0000	45.0000	45.0000	-4.296%	1	613	-55.644%
2026-02-10	47.0200	47.0200	47.0200	47.0200	+3.386%	2	612	-57.550%
2026-02-09	45.4800	45.4800	45.4800	45.4800	-7.748%	6	612	-56.113%
2026-02-06	40.2500	49.3000	40.2500	49.3000	+50.765%	12	606	-59.513%
2026-02-05	32.7000	32.7000	32.7000	32.7000	-15.329%	4	603	-38.960%
2026-02-04	40.0000	40.9000	38.6200	38.6200	-5.459%	13	603	-48.317%
2026-02-03	45.0000	45.0000	40.8500	40.8500	-14.807%	29	592	-51.138%
2026-02-02	45.8000	51.4200	45.8000	47.9500	-0.104%	18	606	-58.373%
2026-01-30	48.1000	48.1000	47.0000	48.0000	+2.411%	19	602	-58.417%
2026-01-29	52.4100	52.5000	46.8100	46.8700	-19.812%	25	609	-57.414%
2026-01-28	61.8600	61.8600	58.1500	58.4500	-2.258%	4	599	-65.851%
2026-01-27	59.3400	59.8000	58.5400	59.8000	-3.548%	13	600	-66.622%
2026-01-26	61.0000	62.0000	60.2200	62.0000	-5.703%	6	599	-67.806%
2026-01-23	63.3500	65.7500	63.3500	65.7500	+6.616%	4	597	-69.643%
2026-01-22	62.5000	62.5000	61.6700	61.6700	-3.263%	11	596	-67.634%
2026-01-21	61.1500	63.7500	59.7400	63.7500	+5.163%	7	595	-68.690%
2026-01-20	61.7000	62.2000	60.6200	60.6200	-13.770%	10	592	-67.074%
2026-01-16	70.3000	70.3000	70.3000	70.3000	+1.884%	2	584	-71.607%
2026-01-15	72.0000	72.9900	69.0000	69.0000	-9.330%	91	584	-71.072%
2026-01-14	78.5000	81.4200	76.1000	76.1000	+11.584%	42	654	-73.771%
2026-01-13	66.8000	68.2500	66.8000	68.2000	+11.803%	8	623	-70.733%
2026-01-12	60.9400	61.2100	60.9400	61.0000	+3.250%	81	625	-67.279%
2026-01-09	59.0000	62.5500	58.9500	59.0800	-7.253%	42	544	-66.215%
2026-01-07	64.0000	64.0000	60.9000	63.7000	+9.507%	17	505	-68.666%
2026-01-06	62.4600	63.0100	57.7200	58.1700	-10.079%	12	489	-65.687%
2026-01-05	65.0500	65.0500	62.4800	64.6900	+9.348%	7	488	-69.145%
2026-01-02	55.0000	61.5100	55.0000	59.1600	+4.523%	17	486	-66.261%
2025-12-31	57.6000	57.6000	56.6000	56.6000	-3.330%	4	471	-64.735%
2025-12-30	59.5100	59.5100	58.5500	58.5500	-1.181%	11	471	-65.909%
2025-12-29	63.0400	63.0400	59.2500	59.2500	+0.765%	7	461	-66.312%
2025-12-26	61.7500	61.7500	58.8000	58.8000	-0.793%	3	456	-66.054%
2025-12-24	59.2700	59.2700	59.2700	59.2700	-2.549%	1	453	-66.324%
2025-12-23	64.3500	64.3500	59.6500	60.8200	-12.489%	8	453	-67.182%
2025-12-22	68.4000	69.5000	68.4000	69.5000	+4.511%	3	451	-71.281%
2025-12-19	66.5500	67.2000	66.1500	66.5000	+3.906%	11	451	-69.985%
2025-12-18	66.7500	67.0500	63.6000	64.0000	-7.246%	410	448	-68.813%
2025-12-16	69.0000	69.0000	69.0000	69.0000	+4.545%	3	44	-71.072%
2025-12-15	67.5300	67.5300	66.0000	66.0000	-25.170%	10	47	-69.758%
2025-12-09	88.2000	88.2000	88.2000	88.2000	+1.613%	1	42	-77.370%
2025-12-04	86.8000	86.8000	86.8000	86.8000	+3.952%	1	43	-77.005%
2025-12-02	82.4000	83.5000	82.4000	83.5000	+19.286%	2	42	-76.096%
2025-12-01	69.8000	70.0000	63.6500	70.0000	-5.927%	30	40	-71.486%
2025-11-24	74.4100	74.4100	74.4100	74.4100	-2.935%	1	16	-73.176%
2025-11-20	76.6600	76.6600	76.6600	76.6600	-7.739%	1	17	-73.963%
2025-11-19	83.0900	83.0900	83.0900	83.0900	-44.570%	1	17	-75.978%
2025-10-31	148.3000	149.9500	148.3000	149.9000	-12.031%	12	16	-86.684%
2025-10-27	170.4000	170.4000	170.4000	170.4000	-3.892%	3	8	-88.286%
2025-10-20	177.4500	177.4500	177.3000	177.3000	-8.542%	2	8	-88.742%
2025-09-29	193.8600	193.8600	193.8600	193.8600	+6.516%	1	7	-89.704%
2025-09-26	181.5000	182.5600	181.5000	182.0000	-0.546%	3	7	-89.033%
2025-09-25	183.0000	183.0000	183.0000	183.0000	-12.310%	1	8	-89.093%
2025-09-23	208.6900	208.6900	208.6900	208.6900	+2.149%	1	7	-90.436%
2025-09-08	204.3000	204.3000	204.3000	204.3000	-22.906%	1	6	-90.230%
2025-05-05	265.0000	265.0000	265.0000	265.0000	+9.053%	1	6	-92.468%
2025-04-23	243.0000	243.0000	243.0000	243.0000	+12.526%	1	7	-91.786%
2025-04-21	215.9500	215.9500	215.9500	215.9500	+26.494%	1	7	-90.757%
2025-03-13	171.4300	171.4300	170.7200	170.7200	+2.664%	2	7	-88.308%
2025-03-12	169.1500	169.1500	166.2900	166.2900	+5.904%	6	7	-87.997%
2025-03-11	157.0200	157.0200	157.0200	157.0200	-0.538%	1	6	-87.288%
2025-03-03	157.8700	157.8700	157.8700	157.8700	-0.748%	2	5	-87.357%
2025-02-25	152.4400	159.0600	152.4400	159.0600	-25.621%	4	4	-87.451%
2025-02-21	213.8500	213.8500	213.8500	213.8500	-11.712%	6	4	-90.666%
2025-01-30	242.2200	242.2200	242.2200	242.2200	0.000%	1	1	-91.760%