Dark

MSTR20270617C200
MSTR Jun 17 2027 200.00 Call (MSTR270617C00200000)
option OPRA

EOD

Jul 1, 2026

14.40+22.034%(+2.60)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.5000	16.0500	13.1000	14.4000	+22.034%	76	1,457	0.000%
2026-06-30	11.1000	12.0000	10.5600	11.8000	-10.606%	49	1,454	+22.034%
2026-06-29	13.0000	13.2000	11.0500	13.2000	+18.174%	41	1,456	+9.091%
2026-06-26	11.3400	13.6000	11.1700	11.1700	-7.380%	17	1,443	+28.917%
2026-06-25	13.0000	13.1000	11.7500	12.0600	-11.324%	112	1,443	+19.403%
2026-06-24	15.0000	15.3000	13.2000	13.6000	-15.000%	127	1,378	+5.882%
2026-06-23	16.6300	16.6300	15.5000	16.0000	-5.325%	98	1,409	-10.000%
2026-06-22	20.5800	20.8000	16.8300	16.9000	-15.500%	280	1,335	-14.793%
2026-06-18	19.5000	20.1000	17.9000	20.0000	-3.428%	148	1,282	-28.000%
2026-06-17	23.0000	23.0000	20.7100	20.7100	-10.733%	34	1,282	-30.468%
2026-06-16	25.2500	25.7000	23.2000	23.2000	-16.396%	13	1,282	-37.931%
2026-06-15	27.7000	28.0500	26.4000	27.7500	+18.337%	14	1,280	-48.108%
2026-06-12	22.9000	25.8700	22.9000	23.4500	+7.816%	85	1,272	-38.593%
2026-06-11	21.7300	21.9500	20.0700	21.7500	+2.837%	95	1,324	-33.793%
2026-06-10	23.1000	23.1000	21.1500	21.1500	-6.208%	31	1,262	-31.915%
2026-06-09	25.2000	25.2000	21.5400	22.5500	-16.481%	102	1,260	-36.142%
2026-06-08	25.9600	28.7000	25.9000	27.0000	+9.622%	46	1,258	-46.667%
2026-06-05	25.1000	25.3000	22.4000	24.6300	-12.036%	205	1,258	-41.535%
2026-06-04	27.0000	28.0000	26.1000	28.0000	+3.704%	54	1,167	-48.571%
2026-06-03	29.3500	30.4800	26.7700	27.0000	-9.305%	104	1,197	-46.667%
2026-06-02	30.5400	31.2400	29.2000	29.7700	-17.717%	206	1,150	-51.629%
2026-06-01	33.8500	36.1800	32.2000	36.1800	-8.544%	30	984	-60.199%
2026-05-29	34.0000	40.6500	34.0000	39.5600	+20.794%	49	991	-63.600%
2026-05-28	33.0500	33.0500	30.9600	32.7500	-9.530%	116	1,013	-56.031%
2026-05-27	37.7500	37.7500	35.5600	36.2000	-8.378%	24	897	-60.221%
2026-05-26	43.0000	43.6000	38.2000	39.5100	+0.025%	19	880	-63.554%
2026-05-22	42.0500	42.0500	38.9600	39.5000	-5.952%	63	885	-63.544%
2026-05-21	41.9500	43.7500	41.9500	42.0000	-2.890%	20	923	-65.714%
2026-05-20	41.0000	46.1000	41.0000	43.2500	-0.231%	26	923	-66.705%
2026-05-19	44.2100	46.0000	43.3500	43.3500	-1.140%	19	922	-66.782%
2026-05-18	45.0000	45.0000	42.0000	43.8500	-13.596%	83	922	-67.161%
2026-05-15	51.0000	51.0000	46.8600	50.7500	-14.041%	42	922	-71.626%
2026-05-14	55.0000	59.5000	54.5300	59.0400	+13.933%	165	916	-75.610%
2026-05-13	52.3000	52.3000	50.0000	51.8200	-5.782%	71	965	-72.212%
2026-05-12	58.7300	59.9300	54.2600	55.0000	-12.532%	167	965	-73.818%
2026-05-11	54.5000	63.5900	54.5000	62.8800	+10.316%	57	965	-77.099%
2026-05-08	53.4500	57.0000	52.6000	57.0000	+10.809%	81	818	-74.737%
2026-05-07	53.5000	53.5000	51.4400	51.4400	-9.357%	8	805	-72.006%
2026-05-06	55.0000	56.7500	54.0000	56.7500	-0.787%	59	799	-74.626%
2026-05-05	58.3500	60.1500	57.2000	57.2000	+2.454%	74	767	-74.825%
2026-05-04	54.0000	56.2000	53.1000	55.8300	+9.363%	231	803	-74.207%
2026-05-01	48.5000	52.7500	48.0000	51.0500	+14.796%	28	755	-71.792%
2026-04-30	40.5000	44.4700	40.5000	44.4700	+12.156%	6	755	-67.619%
2026-04-29	40.0000	40.3000	39.6500	39.6500	-7.165%	4	753	-63.682%
2026-04-28	42.3000	42.7100	42.3000	42.7100	-10.499%	3	751	-66.284%
2026-04-27	48.6000	48.6000	47.0000	47.7200	+1.640%	7	750	-69.824%
2026-04-24	51.2800	51.2800	46.9500	46.9500	-5.056%	16	753	-69.329%
2026-04-23	54.0300	54.6000	49.2200	49.4500	-7.863%	57	752	-70.880%
2026-04-22	54.0000	55.5500	53.6700	53.6700	+19.267%	37	751	-73.169%
2026-04-21	47.4400	47.5700	45.0000	45.0000	-5.403%	8	750	-68.000%
2026-04-20	43.0000	47.5700	42.6500	47.5700	+5.477%	62	750	-69.729%
2026-04-17	39.5300	50.0500	38.4500	45.1000	+31.487%	205	753	-68.071%
2026-04-16	29.9000	34.3000	29.6100	34.3000	+11.945%	39	774	-58.017%
2026-04-15	28.5000	30.8000	28.5000	30.6400	+4.573%	23	776	-53.003%
2026-04-14	30.6100	30.6100	29.3000	29.3000	+19.641%	12	762	-50.853%
2026-04-13	24.4900	24.4900	24.4900	24.4900	+0.205%	1	761	-41.200%
2026-04-10	24.5000	24.5000	24.4400	24.4400	-2.044%	2	760	-41.080%
2026-04-09	25.0000	26.1500	24.1200	24.9500	+6.351%	20	759	-42.285%
2026-04-07	23.5000	23.8500	23.0500	23.4600	-3.931%	66	759	-38.619%
2026-04-06	25.4200	25.4500	24.4200	24.4200	+6.405%	10	754	-41.032%
2026-04-02	22.0000	22.9500	22.0000	22.9500	-15.157%	31	727	-37.255%
2026-04-01	27.0500	27.0500	27.0500	27.0500	+13.847%	1	727	-46.765%
2026-03-31	24.1200	24.1500	21.6000	23.7600	-2.222%	9	727	-39.394%
2026-03-30	26.0000	26.1300	24.3000	24.3000	-8.578%	13	726	-40.741%
2026-03-27	29.4500	29.4500	25.9000	26.5800	-10.294%	17	723	-45.824%
2026-03-26	29.6300	29.6300	29.6300	29.6300	-11.947%	1	724	-51.401%
2026-03-25	33.6800	33.6800	33.6500	33.6500	+11.980%	56	724	-57.207%
2026-03-24	30.9400	31.0000	30.0500	30.0500	0.000%	60	680	-52.080%
2026-03-23	32.0000	32.0000	29.7500	30.0500	-1.862%	89	736	-52.080%
2026-03-20	34.2500	34.2500	30.5400	30.6200	-7.212%	103	798	-52.972%
2026-03-19	31.8600	33.0000	30.3400	33.0000	-2.019%	55	827	-56.364%
2026-03-18	35.0500	35.1500	33.6800	33.6800	-13.241%	107	840	-57.245%
2026-03-17	37.0100	39.0700	37.0100	38.8200	+6.824%	51	741	-62.906%
2026-03-16	37.9000	37.9000	35.4000	36.3400	-0.846%	67	732	-60.374%
2026-03-13	36.5000	38.0000	35.7000	36.6500	+12.978%	105	714	-60.709%
2026-03-12	32.2500	33.0000	32.2500	32.4400	-4.588%	22	713	-55.610%
2026-03-11	35.0000	35.0000	34.0000	34.0000	-2.746%	20	692	-57.647%
2026-03-10	34.3000	35.2100	34.3000	34.9600	-2.889%	5	672	-58.810%
2026-03-09	34.3500	36.0000	33.7000	36.0000	+10.769%	3	672	-60.000%
2026-03-06	33.7500	33.7500	32.5000	32.5000	-17.929%	7	674	-55.692%
2026-03-05	39.6000	39.6000	39.6000	39.6000	-1.517%	5	673	-63.636%
2026-03-04	40.0000	40.2100	39.0700	40.2100	+15.182%	9	678	-64.188%
2026-03-03	28.0000	34.9100	28.0000	34.9100	-2.350%	59	680	-58.751%
2026-03-02	34.2000	37.7000	34.2000	35.7500	+10.647%	63	629	-59.720%
2026-02-27	31.4600	32.3100	31.4600	32.3100	-4.549%	3	568	-55.432%
2026-02-26	33.7500	33.8500	31.9400	33.8500	-4.379%	11	567	-57.459%
2026-02-25	32.7700	36.5700	32.7700	35.4000	+16.639%	170	446	-59.322%
2026-02-24	28.3100	30.3500	28.3100	30.3500	+1.167%	12	446	-52.554%
2026-02-23	32.6000	32.6000	30.0000	30.0000	-13.043%	7	446	-52.000%
2026-02-20	33.7100	34.5000	33.7100	34.5000	+10.329%	3	443	-58.261%
2026-02-19	30.2100	31.7300	30.2100	31.2700	-4.285%	4	443	-53.949%
2026-02-18	32.6700	32.6700	32.6700	32.6700	-1.000%	1	442	-55.923%
2026-02-17	33.7500	33.7500	32.1400	33.0000	-7.485%	32	441	-56.364%
2026-02-13	33.3000	35.6700	33.3000	35.6700	+15.737%	14	423	-59.630%
2026-02-12	30.8100	30.8200	30.8100	30.8200	-2.929%	56	423	-53.277%
2026-02-11	33.7000	33.7100	31.7500	31.7500	-12.172%	10	368	-54.646%
2026-02-10	37.0000	38.1700	36.1500	36.1500	-4.893%	6	374	-60.166%
2026-02-09	33.0000	39.1700	32.9500	38.0100	+1.631%	9	376	-62.115%
2026-02-06	33.9400	37.4000	33.5400	37.4000	+45.809%	54	372	-61.497%
2026-02-05	29.7500	29.7500	25.6500	25.6500	-22.694%	178	392	-43.860%
2026-02-04	32.0000	33.1800	29.6100	33.1800	+1.499%	81	343	-56.600%
2026-02-03	36.3500	36.3500	31.5000	32.6900	-15.091%	51	387	-55.950%
2026-02-02	38.0000	40.3800	38.0000	38.5000	-3.870%	21	371	-62.597%
2026-01-30	37.7000	41.6500	37.6100	40.0500	+5.784%	10	366	-64.045%
2026-01-29	43.7000	43.7000	36.5000	37.8600	-17.516%	126	357	-61.965%
2026-01-27	46.7000	46.7000	45.9000	45.9000	-6.897%	4	256	-68.627%
2026-01-26	48.5000	49.3000	47.8000	49.3000	-1.242%	11	256	-70.791%
2026-01-23	48.7500	53.2300	47.7500	49.9200	+2.928%	42	250	-71.154%
2026-01-22	48.4000	49.4000	48.4000	48.5000	-0.818%	13	214	-70.309%
2026-01-21	49.6100	49.6100	46.8000	48.9000	+0.825%	7	202	-70.552%
2026-01-20	49.7000	49.7000	48.0000	48.5000	-13.238%	28	201	-70.309%
2026-01-16	54.4500	55.9000	53.9000	55.9000	+0.666%	15	188	-74.240%
2026-01-15	58.0000	59.3300	55.5300	55.5300	-10.435%	64	188	-74.068%
2026-01-14	64.8000	67.5500	61.8300	62.0000	+12.075%	10	228	-76.774%
2026-01-13	51.9900	55.3200	51.9900	55.3200	+10.265%	46	225	-73.970%
2026-01-12	47.0000	50.1700	46.5000	50.1700	+7.201%	35	197	-71.298%
2026-01-09	47.3000	48.4300	46.5200	46.8000	-2.804%	8	172	-69.231%
2026-01-08	48.1500	48.1500	48.1500	48.1500	-2.352%	1	170	-70.093%
2026-01-07	50.8500	50.8500	49.3100	49.3100	+4.030%	7	169	-70.797%
2026-01-06	48.9100	48.9100	47.3200	47.4000	-8.228%	9	167	-69.620%
2026-01-05	50.9100	52.6000	49.6000	51.6500	+8.168%	13	167	-72.120%
2026-01-02	44.5500	48.6800	44.4700	47.7500	+6.111%	6	173	-69.843%
2025-12-31	45.0000	45.1800	44.3700	45.0000	-3.516%	16	166	-68.000%
2025-12-30	46.4900	48.2100	46.3200	46.6400	+0.496%	13	166	-69.125%
2025-12-29	48.7600	49.3000	46.4100	46.4100	-2.397%	15	163	-68.972%
2025-12-26	47.5000	47.5500	47.4300	47.5500	+0.211%	4	151	-69.716%
2025-12-24	47.2500	47.4500	47.2500	47.4500	+0.530%	2	151	-69.652%
2025-12-23	50.4500	50.4500	47.1500	47.2000	-14.955%	7	151	-69.492%
2025-12-19	55.5000	55.5000	55.5000	55.5000	+10.889%	1	148	-74.054%
2025-12-18	50.0500	50.0500	50.0500	50.0500	-4.667%	2	147	-71.229%
2025-12-17	53.0000	53.0000	52.5000	52.5000	-5.830%	4	145	-72.571%
2025-12-16	57.0000	57.0000	54.7000	55.7500	+4.401%	4	146	-74.170%
2025-12-15	56.3100	56.3100	52.6200	53.4000	-17.593%	10	143	-73.034%
2025-12-12	67.2500	67.5500	64.8000	64.8000	-1.818%	29	145	-77.778%
2025-12-11	64.9400	66.0000	62.0000	66.0000	-5.714%	14	157	-78.182%
2025-12-10	69.8500	73.1000	67.8700	70.0000	-6.964%	21	154	-79.429%
2025-12-09	71.9200	77.6500	71.9200	75.2400	+8.259%	5	157	-80.861%
2025-12-08	68.9500	69.7000	68.9500	69.5000	-0.287%	5	153	-79.281%
2025-12-05	68.0000	69.7000	67.2900	69.7000	-0.429%	16	158	-79.340%
2025-12-04	72.8200	72.8200	70.0000	70.0000	-4.372%	2	143	-79.429%
2025-12-03	69.8100	73.2000	68.5000	73.2000	+2.665%	5	142	-80.328%
2025-12-02	66.8800	71.3000	66.8800	71.3000	+16.790%	8	140	-79.804%
2025-12-01	56.9000	61.0500	52.0000	61.0500	-2.085%	20	134	-76.413%
2025-11-28	66.5500	66.5500	62.3500	62.3500	-5.171%	2	118	-76.905%
2025-11-26	65.7500	65.7500	65.7500	65.7500	+6.083%	1	116	-78.099%
2025-11-25	61.7000	62.1000	61.7000	61.9800	-3.907%	12	116	-76.767%
2025-11-24	62.3400	64.5000	62.3400	64.5000	+6.965%	2	110	-77.674%
2025-11-21	61.0000	61.0000	59.0000	60.3000	-1.164%	28	109	-76.119%
2025-11-20	71.5700	71.5700	61.0100	61.0100	-10.843%	5	115	-76.397%
2025-11-19	69.1300	69.2700	67.0000	68.4300	-18.322%	15	117	-78.957%
2025-11-18	76.8400	86.6500	76.8400	83.7800	+17.867%	14	117	-82.812%
2025-11-17	74.2200	74.2200	71.0800	71.0800	-7.388%	3	119	-79.741%
2025-11-14	77.4500	81.2500	76.5000	76.7500	-10.756%	11	119	-81.238%
2025-11-13	94.4000	94.4000	84.0000	86.0000	-8.511%	9	117	-83.256%
2025-11-12	94.0400	94.0400	92.0000	94.0000	-7.589%	4	117	-84.681%
2025-11-11	101.7200	101.7200	101.7200	101.7200	-5.112%	7	117	-85.843%
2025-11-10	108.0500	108.0500	107.2000	107.2000	+7.760%	8	110	-86.567%
2025-11-07	99.8100	99.8100	97.2200	99.4800	-5.715%	15	102	-85.525%
2025-11-06	105.5100	105.5100	105.5100	105.5100	-7.892%	1	110	-86.352%
2025-11-05	112.2900	114.5500	111.5500	114.5500	+4.136%	3	110	-87.429%
2025-11-04	110.0000	110.0000	110.0000	110.0000	-12.134%	1	110	-86.909%
2025-10-31	125.1100	125.1900	125.1100	125.1900	+4.325%	4	109	-88.497%
2025-10-30	123.5500	124.2500	120.0000	120.0000	-17.156%	28	105	-88.000%
2025-10-28	145.6000	145.7500	144.8500	144.8500	-0.138%	32	95	-90.059%
2025-10-24	145.0500	145.0500	145.0500	145.0500	+3.718%	20	90	-90.072%
2025-10-16	146.0700	146.0700	139.7800	139.8500	-6.592%	17	92	-89.703%
2025-10-15	149.4400	149.7200	149.4400	149.7200	-8.874%	2	83	-90.382%
2025-10-10	167.7500	167.7500	164.3000	164.3000	-1.910%	2	84	-91.236%
2025-10-09	167.5000	167.5000	167.5000	167.5000	-12.964%	1	82	-91.403%
2025-10-02	192.4500	192.4500	192.4500	192.4500	+3.240%	9	81	-92.518%
2025-10-01	178.5300	186.4100	178.5300	186.4100	+10.237%	3	81	-92.275%
2025-09-30	169.1000	169.1000	169.1000	169.1000	+6.513%	1	83	-91.484%
2025-09-25	167.7000	167.7000	155.1500	158.7600	-16.208%	3	83	-90.930%
2025-09-19	189.4700	189.4700	189.4700	189.4700	+6.985%	1	81	-92.400%
2025-09-16	177.1000	177.1000	177.1000	177.1000	+0.420%	1	81	-91.869%
2025-09-12	176.3600	176.3600	176.3600	176.3600	-0.949%	1	80	-91.835%
2025-09-08	175.7000	178.0500	175.7000	178.0500	-2.305%	2	80	-91.912%
2025-09-05	181.7400	182.2500	181.7400	182.2500	+2.595%	3	81	-92.099%
2025-09-03	189.2000	189.2000	177.6400	177.6400	-4.325%	5	78	-91.894%
2025-08-29	185.5600	185.6700	185.5600	185.6700	-19.362%	2	73	-92.244%
2025-08-01	230.3900	230.4300	230.2500	230.2500	-12.202%	3	73	-93.746%
2025-07-23	262.2600	262.2600	262.2500	262.2500	-5.808%	5	73	-94.509%
2025-07-21	275.2000	278.4200	275.2000	278.4200	+1.119%	10	78	-94.828%
2025-07-18	293.2500	293.2500	275.1500	275.3400	+9.916%	13	86	-94.770%
2025-07-08	250.5000	250.5000	250.5000	250.5000	+1.037%	2	96	-94.251%
2025-06-30	247.9300	247.9300	247.9300	247.9300	+10.142%	1	97	-94.192%
2025-06-23	225.1000	225.1000	225.1000	225.1000	-9.653%	1	98	-93.603%
2025-06-09	249.1500	249.1500	249.1500	249.1500	-9.466%	9	98	-94.220%
2025-05-20	275.2000	275.2000	275.2000	275.2000	-4.111%	10	89	-94.767%
2025-05-08	285.0500	287.0000	285.0500	287.0000	+10.589%	16	89	-94.983%
2025-05-06	259.5200	259.5200	259.5200	259.5200	+0.301%	20	92	-94.451%
2025-04-29	258.7400	258.7400	258.7400	258.7400	+8.623%	1	89	-94.435%
2025-04-28	238.2000	238.2000	238.2000	238.2000	-2.696%	1	89	-93.955%
2025-04-25	245.0000	245.0000	244.8000	244.8000	+5.563%	4	90	-94.118%
2025-04-23	231.9000	231.9000	231.9000	231.9000	+30.281%	10	91	-93.790%
2025-04-11	178.0000	178.0000	178.0000	178.0000	+20.140%	2	81	-91.910%
2025-04-09	148.1600	148.1600	148.1600	148.1600	+5.384%	1	81	-90.281%
2025-04-08	140.5900	140.5900	140.5900	140.5900	-20.133%	5	80	-89.757%
2025-04-04	156.0000	176.0300	156.0000	176.0300	+5.331%	12	85	-91.820%
2025-04-03	173.3500	173.3500	167.1200	167.1200	-4.775%	2	80	-91.383%
2025-03-28	185.5000	185.5000	175.5000	175.5000	-14.067%	8	82	-91.795%
2025-03-27	204.2300	204.2300	204.2300	204.2300	-5.702%	4	82	-92.949%
2025-03-25	215.7700	216.5800	215.7700	216.5800	+17.989%	3	86	-93.351%
2025-03-20	183.9700	183.9700	183.5600	183.5600	-0.768%	5	88	-92.155%
2025-03-19	176.1900	184.9800	176.1900	184.9800	+21.577%	3	83	-92.215%
2025-03-13	156.2300	156.2300	152.1500	152.1500	+1.400%	10	79	-90.536%
2025-03-12	152.9200	154.1300	150.0500	150.0500	+9.127%	8	79	-90.403%
2025-03-11	137.8600	137.8600	137.5000	137.5000	-7.501%	2	81	-89.527%
2025-03-10	147.1500	151.5100	147.1500	148.6500	-16.409%	4	82	-90.313%
2025-03-07	195.6000	195.6000	177.8300	177.8300	+3.192%	4	83	-91.902%
2025-03-04	138.0000	172.3300	137.5500	172.3300	+9.132%	7	82	-91.644%
2025-03-03	157.9100	157.9100	157.9100	157.9100	+9.530%	1	80	-90.881%
2025-02-28	144.6000	147.0000	142.6900	144.1700	+7.485%	32	79	-90.012%
2025-02-27	156.0000	156.0000	134.1300	134.1300	-3.022%	6	67	-89.264%
2025-02-26	142.4500	143.5000	138.3100	138.3100	+2.331%	8	66	-89.589%
2025-02-25	152.2100	154.0000	134.4500	135.1600	-20.024%	60	61	-89.346%
2025-02-24	176.4000	176.4000	169.0000	169.0000	-7.524%	18	41	-91.479%
2025-02-21	193.5000	193.5000	182.7500	182.7500	-10.888%	4	25	-92.120%
2025-02-10	209.0000	209.0000	205.0800	205.0800	-3.966%	6	23	-92.978%
2025-02-07	212.0000	213.5500	212.0000	213.5500	+4.405%	4	17	-93.257%
2025-02-06	204.5400	204.5400	204.5400	204.5400	-4.376%	1	17	-92.960%
2025-02-05	213.9000	213.9000	213.9000	213.9000	+7.401%	2	16	-93.268%
2025-02-03	197.0000	199.1600	197.0000	199.1600	-6.410%	2	14	-92.770%
2025-01-31	221.0500	221.4000	212.8000	212.8000	-4.144%	6	14	-93.233%
2025-01-30	230.0000	230.0000	222.0000	222.0000	+4.186%	3	14	-93.514%
2025-01-29	213.6200	213.8300	213.0800	213.0800	-2.677%	12	12	-93.242%
2025-01-28	218.7600	218.9400	218.7600	218.9400	0.000%	2	0	-93.423%