Dark

MSTR20270617C175
MSTR Jun 17 2027 175.00 Call (MSTR270617C00175000)
option OPRA

EOD

Jul 1, 2026

18.25+32.727%(+4.50)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.0200	18.2500	15.0200	18.2500	+32.727%	57	396	0.000%
2026-06-30	13.0000	13.7500	13.0000	13.7500	-15.385%	14	421	+32.727%
2026-06-29	13.0000	16.2500	13.0000	16.2500	+21.632%	20	408	+12.308%
2026-06-26	13.5000	14.1500	13.3600	13.3600	-8.805%	84	416	+36.602%
2026-06-25	14.8800	15.3000	13.5500	14.6500	-14.577%	94	335	+24.573%
2026-06-24	18.5000	18.5000	15.7200	17.1500	-9.259%	33	276	+6.414%
2026-06-23	19.3000	19.3000	18.9000	18.9000	-6.667%	2	254	-3.439%
2026-06-22	23.0000	23.0000	20.2500	20.2500	-7.955%	5	254	-9.877%
2026-06-18	23.1000	23.1000	22.0000	22.0000	-31.250%	2	250	-17.045%
2026-06-15	32.8000	33.4000	31.7500	32.0000	+12.875%	5	250	-42.969%
2026-06-12	29.6500	29.6500	28.3500	28.3500	+9.884%	6	249	-35.626%
2026-06-11	23.7500	25.8000	23.7000	25.8000	-1.149%	19	249	-29.264%
2026-06-09	29.7900	29.7900	26.1000	26.1000	-16.480%	2	240	-30.077%
2026-06-08	31.2500	31.2500	31.2500	31.2500	+14.469%	1	239	-41.600%
2026-06-05	28.0000	28.0000	27.3000	27.3000	-14.016%	7	238	-33.150%
2026-06-04	33.0000	33.0000	31.7500	31.7500	-4.683%	27	240	-42.520%
2026-06-03	35.2500	35.2500	32.9000	33.3100	-5.208%	20	215	-45.212%
2026-06-02	37.5000	37.5000	34.5000	35.1400	-17.025%	7	209	-48.065%
2026-06-01	42.8000	42.9500	41.2400	42.3500	-9.644%	108	206	-56.907%
2026-05-29	46.8700	46.8700	46.8700	46.8700	+17.322%	2	204	-61.063%
2026-05-28	38.7000	40.0500	38.5000	39.9500	-7.523%	21	204	-54.318%
2026-05-27	43.2000	43.2000	43.2000	43.2000	-12.903%	13	203	-57.755%
2026-05-26	49.6000	49.6000	49.6000	49.6000	+5.644%	13	203	-63.206%
2026-05-22	46.9500	46.9500	46.9500	46.9500	-5.457%	1	203	-61.129%
2026-05-21	50.3000	50.3700	49.6600	49.6600	-4.866%	14	202	-63.250%
2026-05-20	52.4100	52.4100	52.2000	52.2000	+1.517%	2	202	-65.038%
2026-05-19	51.5200	51.5200	51.4200	51.4200	+0.942%	2	199	-64.508%
2026-05-18	51.0100	51.0100	50.6000	50.9400	-15.941%	4	199	-64.174%
2026-05-15	58.5200	60.6000	57.0800	60.6000	-8.735%	7	199	-69.884%
2026-05-14	58.8000	66.4000	58.8000	66.4000	+9.661%	6	197	-72.515%
2026-05-13	61.0000	61.0000	59.1300	60.5500	-1.545%	7	227	-69.860%
2026-05-12	62.7500	62.7500	61.5000	61.5000	-6.818%	30	227	-70.325%
2026-05-08	65.1000	66.0000	65.0000	66.0000	+14.385%	22	227	-72.348%
2026-05-07	64.0000	64.0000	57.7000	57.7000	-11.231%	27	206	-68.371%
2026-05-06	65.6000	65.6000	63.0000	65.0000	-1.366%	9	225	-71.923%
2026-05-05	68.4500	68.4500	65.8200	65.9000	+5.188%	8	218	-72.307%
2026-05-04	62.2800	63.1200	61.7600	62.6500	+2.705%	8	222	-70.870%
2026-05-01	58.1600	61.0000	58.1600	61.0000	+20.792%	17	219	-70.082%
2026-04-28	50.3000	50.5000	50.3000	50.5000	-9.433%	2	219	-63.861%
2026-04-27	57.0000	57.0000	55.1100	55.7600	-2.637%	8	220	-67.270%
2026-04-24	59.2000	59.2000	57.2700	57.2700	-4.311%	3	213	-68.133%
2026-04-23	63.0300	63.0300	59.8500	59.8500	-2.699%	6	211	-69.507%
2026-04-22	62.0000	62.7000	61.5100	61.5100	+17.722%	7	211	-70.330%
2026-04-21	56.0000	57.0000	52.2500	52.2500	-4.128%	14	208	-65.072%
2026-04-20	50.6000	54.5000	49.4500	54.5000	+4.808%	28	208	-66.514%
2026-04-17	51.5700	58.0000	51.5700	52.0000	+49.425%	14	224	-64.904%
2026-04-15	34.8000	34.8000	34.8000	34.8000	+0.870%	1	219	-47.557%
2026-04-14	45.2000	45.2000	34.5000	34.5000	+10.577%	21	219	-47.101%
2026-04-13	31.1200	31.2000	31.1200	31.2000	+6.996%	70	199	-41.506%
2026-04-09	30.6600	30.6600	29.1600	29.1600	+6.813%	6	155	-37.414%
2026-04-02	27.3000	27.3000	27.3000	27.3000	-1.051%	15	155	-33.150%
2026-03-31	27.5800	27.5900	27.5800	27.5900	-12.078%	2	155	-33.853%
2026-03-30	31.3800	31.3800	31.3800	31.3800	-14.215%	1	155	-41.842%
2026-03-26	36.5800	36.5800	36.5800	36.5800	-9.343%	1	154	-50.109%
2026-03-25	40.7000	40.7000	40.3500	40.3500	+12.083%	20	154	-54.771%
2026-03-24	36.0000	36.0000	36.0000	36.0000	-3.174%	1	144	-49.306%
2026-03-23	37.0000	37.1800	37.0000	37.1800	+2.003%	2	143	-50.914%
2026-03-19	37.2400	37.2400	36.4500	36.4500	-8.186%	6	143	-49.931%
2026-03-18	39.7000	39.7000	39.7000	39.7000	+3.493%	1	143	-54.030%
2026-03-12	38.3600	38.3600	38.3600	38.3600	-4.100%	2	142	-52.424%
2026-03-11	40.0000	40.0000	40.0000	40.0000	-3.405%	1	144	-54.375%
2026-03-09	41.4100	41.4100	41.4100	41.4100	+8.688%	1	144	-55.929%
2026-03-06	40.0500	40.0500	38.1000	38.1000	-10.668%	36	145	-52.100%
2026-03-05	46.1500	46.1500	41.6500	42.6500	-9.640%	38	143	-57.210%
2026-03-04	44.4000	47.2500	44.4000	47.2000	+21.088%	11	141	-61.335%
2026-03-03	40.1700	40.1700	38.9800	38.9800	+7.769%	44	133	-53.181%
2026-02-24	35.1000	36.1700	35.1000	36.1700	-1.148%	3	155	-49.544%
2026-02-18	38.3900	38.3900	36.5900	36.5900	-2.427%	2	154	-50.123%
2026-02-11	37.5000	37.5000	37.5000	37.5000	-12.281%	1	153	-51.333%
2026-02-10	43.6000	43.6000	42.7500	42.7500	-2.039%	2	153	-57.310%
2026-02-09	43.6400	43.6400	43.6400	43.6400	+0.925%	1	153	-58.181%
2026-02-06	38.9000	43.2400	38.9000	43.2400	+44.955%	5	152	-57.794%
2026-02-05	32.0200	32.0200	29.8300	29.8300	-14.649%	3	153	-38.820%
2026-02-04	34.9900	35.6000	34.9500	34.9500	-7.171%	105	154	-47.783%
2026-02-03	38.5000	38.5000	37.6500	37.6500	-13.149%	2	190	-51.527%
2026-02-02	43.9500	47.0500	43.3500	43.3500	-4.305%	3	188	-57.901%
2026-01-30	45.3000	45.3000	45.3000	45.3000	+5.349%	1	185	-59.713%
2026-01-29	50.4500	50.4500	43.0000	43.0000	-22.101%	5	185	-57.558%
2026-01-27	54.0000	55.2000	52.9000	55.2000	-3.581%	5	182	-66.938%
2026-01-23	57.2500	57.2500	57.2500	57.2500	+8.019%	1	181	-68.122%
2026-01-21	57.6000	57.6000	53.0000	53.0000	-7.099%	4	180	-65.566%
2026-01-20	58.5500	58.5500	55.2000	57.0500	-11.810%	112	176	-68.011%
2026-01-16	62.7400	64.6900	62.7400	64.6900	-2.428%	4	77	-71.789%
2026-01-15	66.0000	66.3000	66.0000	66.3000	-6.620%	7	77	-72.474%
2026-01-14	71.1000	74.4800	71.0000	71.0000	+32.339%	10	77	-74.296%
2026-01-12	53.6500	53.6500	53.6500	53.6500	-1.955%	1	78	-65.983%
2026-01-09	54.0000	54.7200	54.0000	54.7200	-9.254%	3	78	-66.648%
2026-01-08	60.3000	60.3000	60.3000	60.3000	+14.205%	1	78	-69.735%
2026-01-06	57.5000	57.5000	52.5000	52.8000	-12.000%	3	78	-65.436%
2026-01-05	59.3000	62.0000	59.3000	60.0000	+10.701%	5	79	-69.583%
2026-01-02	54.4600	54.4600	54.2000	54.2000	+5.901%	6	79	-66.328%
2025-12-31	53.4500	53.4500	51.1800	51.1800	-7.283%	12	77	-64.342%
2025-12-29	55.2000	55.2000	55.2000	55.2000	+0.546%	1	77	-66.938%
2025-12-26	54.9000	54.9000	54.9000	54.9000	-1.081%	1	78	-66.758%
2025-12-23	56.0000	56.0000	54.8000	55.5000	-12.281%	4	78	-67.117%
2025-12-22	63.2700	63.2700	63.2700	63.2700	+3.130%	10	74	-71.155%
2025-12-19	61.4000	61.4000	61.3500	61.3500	-2.231%	2	74	-70.253%
2025-12-16	62.7500	62.7500	62.7500	62.7500	+1.570%	1	73	-70.916%
2025-12-15	62.8000	62.8000	61.7800	61.7800	-12.986%	3	74	-70.460%
2025-12-11	70.7200	71.0000	70.7200	71.0000	-6.910%	11	72	-74.296%
2025-12-10	77.8000	77.8000	76.2700	76.2700	-8.108%	2	67	-76.072%
2025-12-09	75.0000	83.0000	75.0000	83.0000	+10.007%	3	68	-78.012%
2025-12-05	75.4500	75.4500	75.4500	75.4500	-3.885%	8	68	-75.812%
2025-12-04	79.5500	79.5500	77.9600	78.5000	+4.015%	3	63	-76.752%
2025-12-02	75.4700	75.4700	75.4700	75.4700	+7.630%	1	65	-75.818%
2025-12-01	63.5000	70.1200	61.1000	70.1200	-1.985%	6	66	-73.973%
2025-11-26	70.0000	72.0000	67.9600	71.5400	+8.723%	16	49	-74.490%
2025-11-25	66.1000	66.1000	65.8000	65.8000	-8.990%	3	49	-72.264%
2025-11-24	68.2200	72.4000	68.2200	72.3000	+0.837%	34	46	-74.758%
2025-11-20	72.4000	72.4000	71.7000	71.7000	-6.883%	8	41	-74.547%
2025-11-19	77.0000	77.0000	77.0000	77.0000	-19.708%	1	34	-76.299%
2025-11-18	95.9000	95.9000	95.9000	95.9000	+10.167%	2	33	-80.970%
2025-11-17	87.0500	87.0500	87.0500	87.0500	+0.230%	1	31	-79.035%
2025-11-14	86.8500	86.8500	86.8500	86.8500	-20.321%	1	30	-78.987%
2025-11-07	109.0000	109.0000	109.0000	109.0000	-22.448%	1	30	-83.257%
2025-10-31	140.5500	140.7000	140.5000	140.5500	+4.966%	8	29	-87.015%
2025-10-30	140.9500	140.9500	133.9000	133.9000	-19.705%	15	28	-86.370%
2025-10-20	166.3000	166.7600	165.4000	166.7600	-21.580%	50	35	-89.056%
2025-10-07	212.6500	212.6500	212.6500	212.6500	+12.483%	1	9	-91.418%
2025-09-29	189.0500	189.0500	189.0500	189.0500	+10.504%	1	9	-90.346%
2025-09-25	171.0800	171.0800	171.0800	171.0800	-13.727%	1	10	-89.332%
2025-09-04	198.3000	198.3000	198.3000	198.3000	-5.260%	1	10	-90.797%
2025-08-26	209.2900	209.3100	209.2900	209.3100	-35.468%	2	10	-91.281%
2025-07-14	324.3500	324.3500	324.3500	324.3500	+25.314%	1	11	-94.373%
2025-04-25	255.3500	258.8300	255.3500	258.8300	+59.949%	20	11	-92.949%
2025-03-12	162.0500	163.2900	161.8200	161.8200	+10.157%	4	11	-88.722%
2025-03-04	146.9000	146.9000	146.9000	146.9000	+2.799%	3	10	-87.577%
2025-02-27	142.9000	142.9000	142.9000	142.9000	-3.230%	1	7	-87.229%
2025-02-25	147.6700	147.6700	147.6700	147.6700	-22.279%	1	7	-87.641%
2025-02-24	190.0000	190.0000	190.0000	190.0000	-9.134%	2	7	-90.395%
2025-02-20	209.0000	209.5000	208.5500	209.1000	-0.900%	4	6	-91.272%
2025-02-19	210.3500	211.3500	210.0000	211.0000	-7.541%	5	6	-91.351%
2025-01-27	228.2100	228.2100	228.2100	228.2100	0.000%	1	1	-92.003%