Dark

MSTR20270617C165
MSTR Jun 17 2027 165.00 Call (MSTR270617C00165000)
option OPRA

EOD

Jun 26, 2026

16.00+3.226%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	15.2000	16.0000	15.2000	16.0000	+3.226%	2	166	0.000%
2026-06-25	15.2500	15.5000	15.2500	15.5000	-13.889%	3	164	+3.226%
2026-06-24	18.7000	18.7000	17.7500	18.0000	-12.409%	21	164	-11.111%
2026-06-23	21.8000	21.8000	20.5500	20.5500	-22.889%	34	151	-22.141%
2026-06-22	26.6000	26.6500	26.6000	26.6500	+6.685%	10	153	-39.962%
2026-06-18	25.0000	25.0000	24.1400	24.9800	-18.791%	6	159	-35.949%
2026-06-16	30.7600	30.7600	30.7600	30.7600	-10.970%	1	159	-47.984%
2026-06-15	34.5500	34.5500	34.5500	34.5500	+11.812%	1	158	-53.690%
2026-06-12	27.3000	30.9000	27.3000	30.9000	+20.703%	8	157	-48.220%
2026-06-11	27.0000	27.0000	25.5500	25.6000	-11.724%	4	157	-37.500%
2026-06-09	29.0000	29.0000	29.0000	29.0000	-12.121%	1	156	-44.828%
2026-06-08	33.4900	33.4900	33.0000	33.0000	+16.484%	2	156	-51.515%
2026-06-05	29.3000	30.8500	28.3300	28.3300	-19.173%	8	156	-43.523%
2026-06-03	38.7500	38.7500	35.0500	35.0500	-4.051%	11	158	-54.351%
2026-06-02	38.7000	38.7000	36.5300	36.5300	-18.822%	2	162	-56.200%
2026-06-01	44.4000	45.0000	44.4000	45.0000	-8.722%	20	162	-64.444%
2026-05-29	51.2000	51.2000	49.3000	49.3000	+17.102%	3	163	-67.546%
2026-05-28	41.0800	42.1000	41.0800	42.1000	-9.560%	20	163	-61.995%
2026-05-27	47.3900	47.3900	46.5500	46.5500	-10.994%	27	156	-65.628%
2026-05-26	54.2900	54.2900	52.3000	52.3000	+9.989%	10	149	-69.407%
2026-05-22	52.6500	52.6500	47.5500	47.5500	-10.283%	4	142	-66.351%
2026-05-21	53.0000	53.0000	53.0000	53.0000	-3.373%	2	143	-69.811%
2026-05-20	53.9000	55.5000	53.9000	54.8500	-1.171%	21	143	-70.830%
2026-05-19	55.0000	55.5000	54.2900	55.5000	+5.493%	103	146	-71.171%
2026-05-18	54.6900	54.6900	52.6100	52.6100	-17.019%	26	146	-69.588%
2026-05-15	63.3000	63.4000	63.3000	63.4000	-14.899%	3	146	-74.763%
2026-05-14	74.5000	74.5000	74.5000	74.5000	+17.138%	2	136	-78.523%
2026-05-13	63.6000	63.6000	63.6000	63.6000	-6.909%	1	135	-74.843%
2026-05-12	67.2400	68.3200	67.2400	68.3200	-11.273%	6	135	-76.581%
2026-05-11	72.0000	77.0000	72.0000	77.0000	+15.789%	5	135	-79.221%
2026-05-07	66.5000	66.5000	66.5000	66.5000	-6.364%	1	140	-75.940%
2026-05-05	71.0500	71.0500	71.0200	71.0200	+8.180%	3	140	-77.471%
2026-05-04	65.6500	65.6500	65.6500	65.6500	+4.041%	1	138	-75.628%
2026-05-01	63.0000	63.1000	63.0000	63.1000	+22.882%	6	134	-74.643%
2026-04-29	51.3500	51.3500	51.3500	51.3500	-4.819%	10	134	-68.841%
2026-04-28	52.5000	54.0500	52.5000	53.9500	-10.083%	4	144	-70.343%
2026-04-27	60.0000	60.0000	60.0000	60.0000	-4.153%	1	144	-73.333%
2026-04-23	65.2600	65.2600	62.6000	62.6000	-6.259%	2	145	-74.441%
2026-04-22	64.0000	68.3500	64.0000	66.7800	+20.324%	11	145	-76.041%
2026-04-21	59.5000	59.5000	55.5000	55.5000	-5.339%	8	136	-71.171%
2026-04-20	55.8100	60.0000	53.2500	58.6300	+2.464%	23	136	-72.710%
2026-04-17	56.0500	61.0000	55.7000	57.2200	+45.339%	45	128	-72.038%
2026-04-14	38.3000	39.7000	38.3000	39.3700	+21.064%	101	119	-59.360%
2026-04-01	32.1900	32.5200	32.1900	32.5200	-4.912%	2	83	-50.800%
2026-03-26	34.2000	34.2000	34.2000	34.2000	-12.082%	1	84	-53.216%
2026-03-19	40.0300	40.0300	38.9000	38.9000	-10.575%	5	85	-58.869%
2026-03-18	43.5000	43.5000	43.5000	43.5000	+5.659%	4	85	-63.218%
2026-03-12	41.0500	41.1700	40.2400	41.1700	-8.266%	7	81	-61.137%
2026-03-05	44.8200	44.8800	44.8200	44.8800	-10.526%	2	82	-64.349%
2026-03-04	49.7100	50.1600	49.7100	50.1600	+15.576%	2	81	-68.102%
2026-03-03	43.4000	43.4000	43.4000	43.4000	-3.384%	2	81	-63.134%
2026-03-02	44.9200	44.9200	44.9200	44.9200	+6.169%	2	81	-64.381%
2026-02-26	41.9800	42.3700	41.9800	42.3100	-4.384%	6	81	-62.184%
2026-02-13	44.2500	44.2500	44.2500	44.2500	-4.695%	1	82	-63.842%
2026-02-10	46.4300	46.4300	46.4300	46.4300	+6.736%	1	82	-65.540%
2026-02-09	43.5000	43.5000	43.5000	43.5000	-5.167%	6	82	-63.218%
2026-02-06	45.8700	45.8700	45.8700	45.8700	+37.996%	2	88	-65.119%
2026-02-05	36.2100	36.2100	33.2400	33.2400	-11.289%	23	90	-51.865%
2026-02-04	37.4700	37.4700	37.4700	37.4700	-6.535%	1	90	-57.299%
2026-02-03	40.0900	40.0900	40.0900	40.0900	-13.878%	1	90	-60.090%
2026-01-29	47.2100	47.2100	46.5500	46.5500	-19.408%	11	90	-65.628%
2026-01-28	57.7600	57.7600	57.7600	57.7600	+1.654%	2	101	-72.299%
2026-01-27	56.8200	56.8200	56.8200	56.8200	-8.355%	1	99	-71.841%
2026-01-23	62.0000	62.0000	62.0000	62.0000	+3.333%	1	99	-74.194%
2026-01-22	57.7000	60.0000	57.7000	60.0000	-4.306%	2	98	-73.333%
2026-01-21	60.7000	62.7000	60.7000	62.7000	+4.762%	7	98	-74.482%
2026-01-20	59.1000	60.9500	59.1000	59.8500	-18.979%	5	92	-73.266%
2026-01-14	79.8000	79.8000	73.8700	73.8700	+11.975%	2	90	-78.340%
2026-01-13	64.0500	65.9700	63.5000	65.9700	+15.373%	10	91	-75.747%
2026-01-09	56.4200	61.9500	56.4200	57.1800	-10.165%	3	83	-72.018%
2026-01-08	62.3500	63.6500	62.3500	63.6500	+6.706%	3	83	-74.863%
2026-01-07	60.0000	60.0000	59.6500	59.6500	+5.837%	12	86	-73.177%
2026-01-06	63.0000	63.0000	56.2900	56.3600	-9.824%	13	84	-71.611%
2026-01-05	64.0000	64.0000	61.2500	62.5000	+5.042%	23	85	-74.400%
2025-12-29	59.5000	59.5000	59.5000	59.5000	+0.865%	1	62	-73.109%
2025-12-26	58.9900	58.9900	58.9900	58.9900	+0.034%	1	61	-72.877%
2025-12-23	58.9700	58.9700	58.9700	58.9700	-9.165%	1	60	-72.868%
2025-12-22	63.9000	64.9200	63.9000	64.9200	-2.111%	3	60	-75.354%
2025-12-19	64.9000	66.3200	64.8300	66.3200	+8.900%	6	57	-75.875%
2025-12-18	64.2500	64.2500	60.9000	60.9000	-12.374%	6	57	-73.727%
2025-12-17	69.5000	69.5000	69.5000	69.5000	+4.464%	5	51	-76.978%
2025-12-16	67.1000	67.1000	66.5300	66.5300	+3.388%	2	46	-75.951%
2025-12-15	66.5300	66.5300	64.3500	64.3500	-16.968%	4	46	-75.136%
2025-12-12	77.5000	77.5000	77.5000	77.5000	-6.627%	1	44	-79.355%
2025-12-10	82.5000	83.0000	82.5000	83.0000	+21.701%	2	44	-80.723%
2025-12-01	64.9300	68.2000	64.9300	68.2000	-11.943%	4	42	-76.540%
2025-11-26	77.4500	77.4500	77.4500	77.4500	+4.875%	3	38	-79.342%
2025-11-20	81.0000	81.0000	73.8500	73.8500	-45.256%	3	38	-78.334%
2025-10-30	142.5500	142.7000	134.8000	134.9000	-22.538%	62	35	-88.139%
2025-10-20	174.4000	174.4000	174.1500	174.1500	-44.863%	2	5	-90.813%
2025-07-14	315.8500	315.8500	315.8500	315.8500	+3.490%	1	4	-94.934%
2025-05-13	305.2000	305.2000	305.2000	305.2000	+89.919%	1	5	-94.758%
2025-04-07	160.7000	160.7000	160.7000	160.7000	-26.203%	1	4	-90.044%
2025-03-24	217.7600	217.7600	217.7600	217.7600	+9.808%	1	4	-92.652%
2025-03-19	198.3100	198.3100	198.3100	198.3100	+19.084%	1	4	-91.932%
2025-03-12	166.5700	166.5700	166.5300	166.5300	+11.991%	2	4	-90.392%
2025-03-10	148.7000	148.7000	148.7000	148.7000	-4.686%	3	3	-89.240%
2025-02-28	155.7100	156.0100	155.7100	156.0100	-0.548%	6	3	-89.744%
2025-02-25	156.8700	156.8700	156.8700	156.8700	0.000%	3	0	-89.800%