Dark

MSTR20270617C210
MSTR Jun 17 2027 210.00 Call (MSTR270617C00210000)
option OPRA

EOD

Jul 1, 2026

14.10+18.987%(+2.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.1000	14.1000	14.1000	14.1000	+18.987%	5	219	0.000%
2026-06-29	11.8500	11.8500	11.8500	11.8500	-1.985%	1	214	+18.987%
2026-06-25	12.0900	12.0900	12.0900	12.0900	-5.768%	2	213	+16.625%
2026-06-24	13.2400	13.2400	12.8300	12.8300	-16.253%	4	215	+9.899%
2026-06-23	15.3500	15.3500	15.3200	15.3200	-16.739%	2	212	-7.963%
2026-06-18	18.1900	18.4000	18.1400	18.4000	-13.412%	48	194	-23.370%
2026-06-17	21.2500	21.2500	21.2500	21.2500	-1.392%	1	194	-33.647%
2026-06-16	22.2500	22.2500	21.4500	21.5500	-14.822%	5	194	-34.571%
2026-06-15	25.3000	25.3000	25.3000	25.3000	+13.964%	1	196	-44.269%
2026-06-12	22.2000	22.2000	22.2000	22.2000	+12.405%	26	196	-36.486%
2026-06-09	19.7500	19.7500	19.7500	19.7500	-9.817%	6	197	-28.608%
2026-06-05	22.2000	22.5000	21.9000	21.9000	-17.483%	3	196	-35.616%
2026-06-04	26.5000	26.5400	26.5000	26.5400	+3.997%	3	195	-46.873%
2026-06-03	25.7500	26.2000	25.5200	25.5200	-12.000%	16	194	-44.749%
2026-06-02	30.0500	30.0500	27.4000	29.0000	-10.632%	3	191	-51.379%
2026-06-01	32.4500	32.4500	32.4500	32.4500	-18.794%	1	193	-56.549%
2026-05-26	39.9600	39.9600	39.9600	39.9600	+0.301%	4	193	-64.715%
2026-05-21	39.8400	39.8400	39.8400	39.8400	-5.413%	35	197	-64.608%
2026-05-20	40.6900	42.1200	40.6900	42.1200	+3.846%	44	197	-66.524%
2026-05-18	40.5700	40.8400	40.5600	40.5600	-13.702%	51	205	-65.237%
2026-05-15	47.0000	47.0000	47.0000	47.0000	-14.045%	2	205	-70.000%
2026-05-14	56.2400	56.2400	54.6800	54.6800	+15.189%	12	225	-74.214%
2026-05-13	49.7400	49.7400	47.4700	47.4700	-5.268%	6	233	-70.297%
2026-05-12	55.8600	55.8600	49.0500	50.1100	-15.838%	16	233	-71.862%
2026-05-11	55.8600	59.5400	55.8600	59.5400	+17.343%	27	233	-76.318%
2026-05-08	50.7400	50.7400	50.7400	50.7400	+5.161%	1	201	-72.211%
2026-05-07	49.6000	49.6000	47.0000	48.2500	-8.738%	89	201	-70.777%
2026-05-06	52.8700	52.8700	52.8700	52.8700	+0.878%	2	235	-73.331%
2026-05-05	55.1500	56.0000	52.4100	52.4100	+1.866%	39	234	-73.097%
2026-05-04	51.5500	51.5500	51.4500	51.4500	+4.616%	2	197	-72.595%
2026-05-01	49.1800	49.1800	49.1800	49.1800	+27.080%	1	198	-71.330%
2026-04-29	38.7000	38.7000	38.7000	38.7000	-3.250%	1	198	-63.566%
2026-04-28	40.0000	40.0000	40.0000	40.0000	-10.515%	1	197	-64.750%
2026-04-27	47.2500	47.5000	44.7000	44.7000	+0.562%	4	197	-68.456%
2026-04-24	44.9000	44.9000	44.4500	44.4500	-14.420%	2	196	-68.279%
2026-04-22	51.4200	51.9500	51.4200	51.9400	+48.697%	10	197	-72.853%
2026-04-17	34.9300	34.9300	34.9300	34.9300	+28.419%	6	192	-59.634%
2026-04-15	26.3000	27.2000	26.3000	27.2000	+20.782%	2	198	-48.162%
2026-04-10	23.0200	23.0200	22.5200	22.5200	-6.556%	4	200	-37.389%
2026-04-09	23.0000	24.1000	23.0000	24.1000	+4.783%	7	201	-41.494%
2026-04-01	23.0000	23.0000	23.0000	23.0000	+4.545%	1	201	-38.696%
2026-03-30	22.0000	22.0000	22.0000	22.0000	-12.000%	1	202	-35.909%
2026-03-27	25.0000	25.0000	25.0000	25.0000	-11.285%	1	202	-43.600%
2026-03-24	28.5600	28.6500	28.1800	28.1800	+1.843%	5	202	-49.965%
2026-03-23	29.8500	29.8500	27.6700	27.6700	-4.553%	8	205	-49.042%
2026-03-20	29.3400	29.3600	28.4800	28.9900	-5.323%	38	208	-51.363%
2026-03-19	29.0000	30.8500	28.5000	30.6200	-0.163%	24	235	-53.952%
2026-03-18	32.3500	33.0700	30.6700	30.6700	-15.927%	53	246	-54.027%
2026-03-17	34.6300	36.5300	34.6300	36.4800	+5.831%	27	196	-61.349%
2026-03-16	35.2500	35.2500	34.4700	34.4700	+1.532%	25	192	-59.095%
2026-03-13	35.4000	35.4000	33.9500	33.9500	+11.641%	101	185	-58.468%
2026-03-12	30.4000	30.4100	30.4000	30.4100	-5.117%	2	210	-53.634%
2026-03-10	32.0500	32.0500	32.0500	32.0500	-0.620%	1	211	-56.006%
2026-03-09	32.2000	32.2500	32.2000	32.2500	-12.364%	2	211	-56.279%
2026-03-04	36.8000	36.8000	36.8000	36.8000	+10.015%	2	211	-61.685%
2026-03-03	33.6500	33.7400	33.4500	33.4500	+2.137%	4	211	-57.848%
2026-03-02	32.7500	32.7500	32.7500	32.7500	-2.005%	2	209	-56.947%
2026-02-25	31.7500	33.4200	31.7300	33.4200	+3.467%	138	169	-57.810%
2026-02-17	32.4800	32.4800	32.1600	32.3000	+6.425%	3	169	-56.347%
2026-02-12	30.3400	30.3500	30.3400	30.3500	+0.297%	2	170	-53.542%
2026-02-11	32.5000	32.5000	30.0000	30.2600	-18.437%	3	171	-53.404%
2026-02-09	33.8000	37.1000	33.8000	37.1000	+22.039%	4	172	-61.995%
2026-02-06	30.4000	30.4000	30.4000	30.4000	+18.058%	1	174	-53.618%
2026-02-05	25.6000	25.7500	25.6000	25.7500	-14.167%	54	173	-45.243%
2026-02-04	30.0000	30.0000	30.0000	30.0000	-20.530%	2	123	-53.000%
2026-02-02	37.7500	37.7500	37.7500	37.7500	+3.567%	13	121	-62.649%
2026-01-30	36.4500	36.4500	36.4500	36.4500	+5.195%	13	127	-61.317%
2026-01-29	38.5000	38.5000	34.6000	34.6500	-22.742%	87	121	-59.307%
2026-01-27	44.8500	44.8500	44.8500	44.8500	-4.208%	1	91	-68.562%
2026-01-21	47.0000	47.0000	46.8200	46.8200	-15.411%	3	91	-69.885%
2026-01-15	55.3500	55.3500	55.3500	55.3500	-9.897%	1	91	-74.526%
2026-01-14	61.4300	61.4300	61.4300	61.4300	+21.982%	21	90	-77.047%
2026-01-13	50.3600	50.3600	50.3600	50.3600	+8.863%	1	90	-72.002%
2026-01-12	46.2600	46.2600	46.2600	46.2600	-2.302%	6	91	-69.520%
2026-01-08	47.3500	47.3500	47.3500	47.3500	+6.404%	1	91	-70.222%
2026-01-02	42.0700	45.9100	42.0700	44.5000	-3.261%	8	91	-68.315%
2025-12-29	46.0000	46.0000	46.0000	46.0000	+2.336%	1	90	-69.348%
2025-12-24	44.9500	44.9500	44.9500	44.9500	-4.686%	1	90	-68.632%
2025-12-23	47.1600	47.1600	47.1600	47.1600	-8.338%	1	90	-70.102%
2025-12-17	51.4500	51.4500	51.4500	51.4500	-0.310%	1	91	-72.595%
2025-12-16	52.9500	52.9500	51.6100	51.6100	-13.983%	2	90	-72.680%
2025-12-11	62.2500	62.2500	60.0000	60.0000	-18.963%	7	90	-76.500%
2025-12-09	74.0400	74.0400	74.0400	74.0400	+12.935%	2	84	-80.956%
2025-12-08	65.5600	65.5600	65.5600	65.5600	-3.588%	1	83	-78.493%
2025-12-04	68.0000	68.0000	68.0000	68.0000	+3.030%	1	82	-79.265%
2025-12-02	66.0000	66.0000	66.0000	66.0000	+14.783%	1	81	-78.636%
2025-12-01	57.5000	57.5000	57.5000	57.5000	-2.044%	1	81	-75.478%
2025-11-26	58.7000	58.7000	58.7000	58.7000	-3.612%	1	80	-75.980%
2025-11-20	60.9000	60.9000	60.9000	60.9000	-6.538%	1	80	-76.847%
2025-11-19	65.1600	65.1600	65.1600	65.1600	-13.535%	1	80	-78.361%
2025-11-18	76.0700	76.0700	75.3600	75.3600	+4.739%	2	80	-81.290%
2025-11-14	71.9500	71.9500	71.9500	71.9500	-19.057%	1	80	-80.403%
2025-11-13	88.8900	88.8900	88.8900	88.8900	+0.045%	1	80	-84.138%
2025-11-12	88.8500	88.8500	88.8500	88.8500	-10.479%	1	80	-84.131%
2025-11-11	99.2500	99.2500	99.2500	99.2500	-7.931%	1	80	-85.793%
2025-11-10	107.8000	107.8000	107.8000	107.8000	-21.256%	1	80	-86.920%
2025-10-28	139.6000	139.7500	136.9000	136.9000	-7.281%	23	79	-89.701%
2025-10-20	147.6500	147.6500	147.6500	147.6500	+9.818%	2	67	-90.450%
2025-10-16	140.5700	140.5700	134.4500	134.4500	-23.438%	11	67	-89.513%
2025-10-07	175.6100	175.6100	175.6100	175.6100	+14.943%	2	67	-91.971%
2025-09-25	152.7800	152.7800	152.7800	152.7800	-9.864%	1	67	-90.771%
2025-09-05	169.5000	169.5000	169.5000	169.5000	+0.030%	1	67	-91.681%
2025-09-04	169.4500	169.4500	169.4500	169.4500	-8.207%	1	67	-91.679%
2025-09-02	184.6000	184.6000	184.6000	184.6000	+4.341%	2	67	-92.362%
2025-08-29	180.3700	180.5000	176.9200	176.9200	-4.378%	3	65	-92.030%
2025-08-25	190.4600	190.4600	185.0200	185.0200	-6.800%	3	65	-92.379%
2025-08-22	198.6400	198.6400	198.5200	198.5200	+9.680%	2	64	-92.897%
2025-08-21	178.0000	181.0000	178.0000	181.0000	+1.117%	10	65	-92.210%
2025-08-19	184.0000	184.0000	179.0000	179.0000	-16.355%	2	65	-92.123%
2025-08-14	214.0000	214.0000	214.0000	214.0000	-13.402%	1	65	-93.411%
2025-07-28	247.1200	247.1200	247.1200	247.1200	+22.095%	2	65	-94.294%
2025-04-21	202.4000	202.4000	202.4000	202.4000	+23.069%	5	65	-93.034%
2025-04-04	164.4600	164.4600	164.4600	164.4600	-19.756%	80	65	-91.426%
2025-03-26	204.9500	204.9500	204.9500	204.9500	-3.517%	1	68	-93.120%
2025-03-25	212.4200	212.4200	212.4200	212.4200	+22.992%	1	68	-93.362%
2025-03-19	172.7100	172.7100	172.7100	172.7100	+3.556%	1	68	-91.836%
2025-03-18	166.7800	166.7800	166.7800	166.7800	-3.506%	1	69	-91.546%
2025-03-17	170.2400	173.4100	170.2400	172.8400	+7.148%	42	69	-91.842%
2025-03-14	159.3800	161.3100	159.3800	161.3100	+4.611%	6	33	-91.259%
2025-03-13	151.3100	156.5500	151.3100	154.2000	+4.098%	6	40	-90.856%
2025-03-12	149.9500	150.5100	148.1300	148.1300	+11.376%	66	40	-90.481%
2025-03-10	138.5000	138.5000	133.0000	133.0000	-27.322%	2	9	-89.398%
2025-03-07	183.0000	183.0000	183.0000	183.0000	+27.295%	2	8	-92.295%
2025-03-04	143.8200	143.8200	143.7600	143.7600	+3.611%	2	8	-90.192%
2025-03-03	144.5000	144.5000	138.7500	138.7500	+1.775%	2	9	-89.838%
2025-02-28	128.3000	136.3300	128.3000	136.3300	+2.743%	4	9	-89.657%
2025-02-27	132.6900	132.6900	132.6900	132.6900	-2.261%	2	9	-89.374%
2025-02-26	134.9500	135.7600	134.9500	135.7600	+0.570%	3	7	-89.614%
2025-02-25	146.0000	146.0000	134.9900	134.9900	-29.325%	8	8	-89.555%
2025-02-11	191.0000	191.0000	191.0000	191.0000	-7.304%	1	3	-92.618%
2025-02-07	206.0500	206.0500	206.0500	206.0500	+2.563%	4	3	-93.157%
2025-02-06	200.9000	200.9000	200.9000	200.9000	0.000%	1	1	-92.982%