Dark

MSTR20270617C185
MSTR Jun 17 2027 185.00 Call (MSTR270617C00185000)
option OPRA

EOD

Jul 1, 2026

16.80+15.464%(+2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.8000	16.8000	16.8000	16.8000	+15.464%	1	244	0.000%
2026-06-29	12.6300	14.5500	12.6300	14.5500	+9.894%	11	245	+15.464%
2026-06-26	12.5000	13.5000	12.5000	13.2400	-0.451%	9	244	+26.888%
2026-06-25	13.5000	13.5000	13.3000	13.3000	-13.916%	74	239	+26.316%
2026-06-24	15.9500	15.9500	15.4500	15.4500	-15.804%	2	228	+8.738%
2026-06-23	18.5000	18.5000	18.3500	18.3500	-10.575%	3	227	-8.447%
2026-06-18	21.8500	21.8500	20.5200	20.5200	-11.361%	6	225	-18.129%
2026-06-17	25.0000	25.0000	23.0500	23.1500	-26.274%	3	225	-27.430%
2026-06-15	31.4000	31.4000	31.4000	31.4000	+35.403%	1	225	-46.497%
2026-06-12	23.1900	23.1900	23.1900	23.1900	-2.849%	5	225	-27.555%
2026-06-10	25.3900	26.0500	23.8700	23.8700	+0.294%	29	226	-29.619%
2026-06-09	26.5000	26.5000	23.7500	23.8000	-19.865%	6	224	-29.412%
2026-06-08	29.7000	29.7000	29.7000	29.7000	-11.211%	1	225	-43.434%
2026-06-02	33.4500	33.4500	33.4500	33.4500	-14.472%	1	225	-49.776%
2026-06-01	39.4500	39.4500	39.1100	39.1100	-6.992%	3	224	-57.044%
2026-05-28	35.7800	42.0500	35.7800	42.0500	+2.812%	4	224	-60.048%
2026-05-27	40.7000	40.9000	40.1000	40.9000	-11.029%	15	222	-58.924%
2026-05-26	45.9700	45.9700	45.9700	45.9700	-0.239%	1	218	-63.454%
2026-05-21	46.0800	46.0800	46.0800	46.0800	-2.969%	1	217	-63.542%
2026-05-20	48.7500	48.7500	47.4900	47.4900	+1.518%	2	217	-64.624%
2026-05-18	46.5300	46.7800	46.5300	46.7800	-16.165%	16	217	-64.087%
2026-05-15	55.6800	55.8000	55.6800	55.8000	+0.813%	4	217	-69.892%
2026-05-14	55.3500	55.3500	55.3500	55.3500	-2.895%	2	217	-69.648%
2026-05-13	57.7500	57.7500	57.0000	57.0000	-7.166%	3	218	-70.526%
2026-05-12	63.1700	63.1700	60.0000	61.4000	-6.970%	16	218	-72.638%
2026-05-11	61.9500	66.0000	61.9500	66.0000	+9.982%	2	218	-74.545%
2026-05-08	59.8400	60.0100	59.8400	60.0100	+3.466%	6	219	-72.005%
2026-05-07	59.4000	59.5000	58.0000	58.0000	-7.289%	3	223	-71.034%
2026-05-06	61.1100	62.5600	60.5000	62.5600	-0.635%	8	223	-73.146%
2026-05-05	64.1000	64.3000	62.8300	62.9600	+2.208%	7	222	-73.316%
2026-05-04	58.3200	61.6000	58.3200	61.6000	+7.655%	12	222	-72.727%
2026-05-01	54.5000	57.2200	53.3700	57.2200	+28.009%	6	225	-70.640%
2026-04-29	46.0500	46.0500	44.7000	44.7000	-13.120%	71	225	-62.416%
2026-04-27	51.6500	51.6500	51.4500	51.4500	-2.961%	2	190	-67.347%
2026-04-24	53.0200	53.0200	53.0200	53.0200	-10.288%	3	189	-68.314%
2026-04-22	57.9000	59.3900	56.9000	59.1000	+14.093%	5	189	-71.574%
2026-04-20	46.9000	51.8000	46.9000	51.8000	-1.875%	21	188	-67.568%
2026-04-17	45.6500	52.7900	45.6500	52.7900	+57.113%	22	185	-68.176%
2026-04-14	33.8800	33.8800	33.6000	33.6000	+17.483%	6	182	-50.000%
2026-04-10	28.6000	28.6000	28.6000	28.6000	-0.348%	30	181	-41.259%
2026-04-09	28.6500	28.7000	28.6500	28.7000	-9.062%	2	151	-41.463%
2026-04-08	31.5600	31.5600	31.5600	31.5600	+17.981%	1	151	-46.768%
2026-04-07	26.2500	26.7500	26.2500	26.7500	+7.430%	22	152	-37.196%
2026-04-02	25.9500	25.9500	24.9000	24.9000	-15.736%	35	106	-32.530%
2026-03-27	29.5500	29.5500	29.5500	29.5500	-13.216%	19	106	-43.147%
2026-03-19	34.0500	34.0500	34.0500	34.0500	-18.149%	1	92	-50.661%
2026-03-16	41.6000	41.6000	41.6000	41.6000	+10.874%	1	92	-59.615%
2026-03-13	37.5200	37.5200	37.5200	37.5200	+2.654%	5	91	-55.224%
2026-03-11	36.5500	36.5500	36.5500	36.5500	-4.694%	2	91	-54.036%
2026-03-09	38.5500	38.5500	38.3500	38.3500	+5.968%	2	91	-56.193%
2026-03-06	36.7500	36.7500	36.1900	36.1900	-18.381%	5	91	-53.578%
2026-03-04	44.7200	44.7200	44.3400	44.3400	+27.781%	14	91	-62.111%
2026-02-27	35.0200	35.0200	34.7000	34.7000	-6.216%	3	102	-51.585%
2026-02-26	37.0600	37.0600	35.8500	37.0000	-3.394%	5	101	-54.595%
2026-02-25	37.4000	38.5200	37.4000	38.3000	+13.515%	10	93	-56.136%
2026-02-24	32.2800	33.7400	31.6300	33.7400	+1.780%	37	93	-50.207%
2026-02-23	33.0000	33.1500	33.0000	33.1500	-6.987%	2	83	-49.321%
2026-02-18	35.9900	35.9900	35.6400	35.6400	-4.039%	3	84	-52.862%
2026-02-17	36.7400	37.1400	36.7400	37.1400	+6.602%	2	85	-54.766%
2026-02-11	37.1500	37.1500	34.8400	34.8400	-15.355%	2	85	-51.780%
2026-02-09	40.9900	41.1600	40.9900	41.1600	+17.600%	2	84	-59.184%
2026-02-06	35.0000	35.0000	35.0000	35.0000	+15.321%	1	83	-52.000%
2026-02-05	29.4800	30.3500	29.4800	30.3500	-12.787%	17	83	-44.646%
2026-02-04	34.8000	34.8000	34.8000	34.8000	-23.684%	13	87	-51.724%
2026-01-30	42.9000	45.6000	42.9000	45.6000	+8.185%	2	74	-63.158%
2026-01-29	42.1500	42.1500	42.1500	42.1500	-17.434%	1	74	-60.142%
2026-01-28	50.6000	51.4500	50.6000	51.0500	-0.604%	39	74	-67.091%
2026-01-27	51.3600	51.3600	51.3600	51.3600	-0.581%	1	66	-67.290%
2026-01-23	51.6600	51.6600	51.6600	51.6600	-2.895%	2	67	-67.480%
2026-01-22	53.2000	53.2000	53.2000	53.2000	-9.137%	2	69	-68.421%
2026-01-16	58.5500	58.5500	58.5500	58.5500	-15.622%	1	68	-71.307%
2026-01-14	68.4500	72.5000	68.4500	69.3900	+35.607%	15	68	-75.789%
2025-12-24	51.1700	51.1700	51.1700	51.1700	-26.512%	1	57	-67.168%
2025-12-12	71.0000	71.0000	69.6300	69.6300	+1.265%	23	57	-75.872%
2025-12-11	69.5600	69.6400	66.8000	68.7600	-10.817%	7	35	-75.567%
2025-12-10	74.6500	77.1000	74.6500	77.1000	+4.077%	5	34	-78.210%
2025-12-08	74.1700	74.1700	74.0800	74.0800	+5.078%	2	34	-77.322%
2025-12-05	70.5000	70.5000	70.5000	70.5000	-6.000%	1	32	-76.170%
2025-12-02	71.3700	75.0000	71.3700	75.0000	+3.663%	2	32	-77.600%
2025-11-28	72.3500	72.3500	72.3500	72.3500	+2.551%	3	31	-76.780%
2025-11-26	70.5500	70.5500	70.5500	70.5500	+4.519%	3	28	-76.187%
2025-11-24	63.8100	67.5000	63.8100	67.5000	-7.534%	13	28	-75.111%
2025-11-20	73.0000	73.0000	73.0000	73.0000	-2.576%	1	29	-76.986%
2025-11-19	74.4200	74.9300	73.2400	74.9300	-39.180%	12	28	-77.579%
2025-11-04	123.7000	123.7000	123.2000	123.2000	-6.347%	2	18	-86.364%
2025-10-30	131.5500	131.7000	131.5000	131.5500	-18.696%	28	18	-87.229%
2025-10-20	162.0000	162.0000	161.8000	161.8000	-13.757%	2	4	-89.617%
2025-09-08	187.6100	187.6100	187.6100	187.6100	-3.418%	1	4	-91.045%
2025-08-29	193.7800	194.2500	193.7800	194.2500	-0.415%	2	3	-91.351%
2025-08-28	198.8100	198.9600	195.0600	195.0600	-9.924%	5	3	-91.387%
2025-08-18	216.5500	216.5500	216.5500	216.5500	+37.014%	1	2	-92.242%
2025-03-12	157.6400	158.0500	157.6400	158.0500	-24.738%	2	1	-89.370%
2025-02-11	212.5800	212.5800	210.0000	210.0000	0.000%	2	1	-92.000%