Dark

MSTR20270617C240
MSTR Jun 17 2027 240.00 Call (MSTR270617C00240000)
option OPRA

EOD

Jul 1, 2026

11.10+29.825%(+2.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.2500	11.1000	9.2500	11.1000	+29.825%	5	289	0.000%
2026-06-30	10.0000	10.0000	8.5500	8.5500	-11.946%	3	285	+29.825%
2026-06-29	9.6200	9.9000	9.6200	9.7100	+1.675%	108	282	+14.315%
2026-06-26	9.3500	9.5500	9.3500	9.5500	+1.058%	7	209	+16.230%
2026-06-25	10.5000	10.5000	9.4500	9.4500	-12.093%	14	208	+17.460%
2026-06-24	11.0000	11.0000	10.7500	10.7500	-11.523%	5	197	+3.256%
2026-06-23	12.1900	12.1900	12.1500	12.1500	-13.214%	2	192	-8.642%
2026-06-22	15.9100	15.9100	14.0000	14.0000	-2.778%	2	192	-20.714%
2026-06-18	15.4000	15.4000	14.4000	14.4000	-16.522%	8	183	-22.917%
2026-06-17	17.2500	17.2500	17.2500	17.2500	-1.429%	1	183	-35.652%
2026-06-16	17.5000	17.5000	17.5000	17.5000	+6.061%	15	183	-36.571%
2026-06-11	16.5000	16.5000	16.5000	16.5000	-2.941%	1	198	-32.727%
2026-06-10	17.3300	17.5000	17.0000	17.0000	+0.890%	52	198	-34.706%
2026-06-09	18.9500	19.5000	16.8500	16.8500	-19.952%	6	194	-34.125%
2026-06-08	21.0000	21.1000	21.0000	21.0500	+11.968%	4	196	-47.268%
2026-06-05	19.2500	19.2500	18.8000	18.8000	-11.529%	6	193	-40.957%
2026-06-04	21.7000	21.7000	20.8500	21.2500	-3.057%	8	189	-47.765%
2026-06-03	23.0000	23.0000	21.9200	21.9200	-6.803%	24	189	-49.361%
2026-06-02	23.5200	23.5200	23.5200	23.5200	-12.727%	1	194	-52.806%
2026-06-01	26.4000	28.8800	26.4000	26.9500	-11.349%	7	194	-58.813%
2026-05-29	30.4000	30.4000	30.4000	30.4000	+26.141%	3	196	-63.487%
2026-05-28	24.1000	24.1000	24.1000	24.1000	-27.190%	1	193	-53.942%
2026-05-18	33.3000	33.3000	32.8500	33.1000	-16.203%	3	193	-66.465%
2026-05-15	40.0000	42.4500	39.5000	39.5000	-17.623%	7	193	-71.899%
2026-05-14	47.9500	47.9500	47.9500	47.9500	+15.542%	1	193	-76.851%
2026-05-13	41.5000	41.5000	41.5000	41.5000	-4.904%	2	196	-73.253%
2026-05-12	45.0000	45.0000	43.6400	43.6400	-11.696%	3	196	-74.565%
2026-05-11	48.5000	49.4200	48.5000	49.4200	+24.327%	12	196	-77.539%
2026-05-07	39.7500	39.7500	39.7500	39.7500	-12.829%	2	191	-72.075%
2026-05-05	45.9700	47.7500	45.6000	45.6000	+3.448%	18	189	-75.658%
2026-05-04	43.0500	44.0800	43.0500	44.0800	+6.602%	8	191	-74.819%
2026-05-01	36.7200	41.3500	36.7200	41.3500	+31.562%	2	190	-73.156%
2026-04-29	32.2500	32.4000	31.4300	31.4300	-6.902%	48	190	-64.683%
2026-04-28	33.7600	33.7600	33.7600	33.7600	-9.733%	2	227	-67.121%
2026-04-27	37.5700	38.0600	37.4000	37.4000	-9.771%	3	227	-70.321%
2026-04-23	41.4500	41.4500	41.4500	41.4500	-5.149%	2	226	-73.221%
2026-04-22	42.2000	43.7000	42.2000	43.7000	+25.503%	23	226	-74.600%
2026-04-21	34.8200	34.8200	34.8200	34.8200	+0.607%	2	164	-68.122%
2026-04-20	34.6100	34.6100	34.6100	34.6100	-0.689%	1	164	-67.928%
2026-04-17	34.8500	34.8500	34.8500	34.8500	+43.298%	2	164	-68.149%
2026-04-16	24.3200	24.3200	24.3200	24.3200	+28.541%	5	162	-54.359%
2026-04-13	18.9200	18.9200	18.9200	18.9200	+2.826%	1	164	-41.332%
2026-04-10	19.1800	19.1800	18.4000	18.4000	-1.604%	3	164	-39.674%
2026-04-09	19.3300	19.5200	18.7000	18.7000	+0.161%	74	163	-40.642%
2026-04-08	20.9900	20.9900	18.6700	18.6700	+0.376%	12	142	-40.546%
2026-04-06	18.6000	18.6000	18.6000	18.6000	+0.486%	1	144	-40.323%
2026-03-31	18.5100	18.5100	18.5100	18.5100	-7.450%	1	143	-40.032%
2026-03-30	20.6100	20.6100	19.9000	20.0000	-1.186%	8	144	-44.500%
2026-03-27	20.8400	20.8400	20.2400	20.2400	-11.384%	4	149	-45.158%
2026-03-26	22.8400	22.8400	22.8400	22.8400	-0.911%	1	151	-51.401%
2026-03-23	23.1000	23.1000	23.0500	23.0500	-5.918%	6	151	-51.844%
2026-03-19	25.1300	25.1300	24.5000	24.5000	-19.249%	6	146	-54.694%
2026-03-17	30.3400	30.3400	30.3400	30.3400	+7.474%	15	142	-63.415%
2026-03-16	28.2300	28.2300	28.2300	28.2300	+5.375%	1	134	-60.680%
2026-03-10	27.0100	27.7500	26.7900	26.7900	-11.846%	6	133	-58.567%
2026-03-05	30.3900	30.3900	30.3900	30.3900	+11.975%	5	132	-63.475%
2026-02-26	26.9800	27.1400	26.9800	27.1400	+0.370%	2	132	-59.101%
2026-02-25	27.1300	27.1300	27.0400	27.0400	-1.673%	2	133	-58.950%
2026-02-20	27.5000	27.5000	27.5000	27.5000	+12.705%	2	133	-59.636%
2026-02-12	24.4000	24.4000	24.4000	24.4000	-10.129%	1	135	-54.508%
2026-02-11	27.1500	27.1500	27.1500	27.1500	-12.419%	2	135	-59.116%
2026-02-10	31.0000	31.0000	31.0000	31.0000	+2.649%	1	133	-64.194%
2026-02-09	27.5100	30.2000	27.5100	30.2000	+4.138%	7	133	-63.245%
2026-02-06	29.0000	29.0000	29.0000	29.0000	+35.198%	1	134	-61.724%
2026-02-05	24.0000	24.0000	21.4500	21.4500	-13.052%	27	134	-48.252%
2026-02-04	25.3500	25.3500	24.6700	24.6700	-11.893%	17	140	-55.006%
2026-02-03	28.4000	28.4000	28.0000	28.0000	-9.677%	2	124	-60.357%
2026-02-02	31.0000	31.0000	31.0000	31.0000	+1.307%	1	123	-64.194%
2026-01-29	35.2000	35.2000	30.3000	30.6000	-19.790%	28	122	-63.725%
2026-01-27	38.2500	38.2500	38.1500	38.1500	-6.034%	2	122	-70.904%
2026-01-23	40.6000	40.6000	40.6000	40.6000	+3.177%	1	120	-72.660%
2026-01-20	39.4700	39.6500	39.3400	39.3500	-24.617%	4	121	-71.792%
2026-01-14	52.2000	52.2000	52.2000	52.2000	+15.615%	1	121	-78.736%
2026-01-13	44.2700	45.1500	44.2700	45.1500	+21.961%	4	122	-75.415%
2026-01-09	37.0900	37.1300	37.0200	37.0200	-7.288%	4	122	-70.016%
2026-01-07	40.0000	42.8000	39.5000	39.9300	+3.903%	5	121	-72.201%
2026-01-06	38.4300	38.4300	38.4300	38.4300	+1.238%	6	118	-71.116%
2026-01-02	37.9600	37.9600	37.9600	37.9600	+5.738%	1	112	-70.759%
2025-12-31	35.9000	35.9000	35.9000	35.9000	-6.046%	1	112	-69.081%
2025-12-30	37.8200	38.2100	37.8200	38.2100	-0.105%	2	112	-70.950%
2025-12-29	38.3300	38.3300	38.2500	38.2500	-2.099%	2	112	-70.980%
2025-12-26	38.9800	39.0700	38.9800	39.0700	-2.617%	10	112	-71.589%
2025-12-23	40.1500	40.1600	40.1200	40.1200	-10.105%	5	120	-72.333%
2025-12-15	44.6300	44.6300	44.6300	44.6300	-15.601%	1	125	-75.129%
2025-12-12	55.8400	55.8700	52.8800	52.8800	-8.670%	6	125	-79.009%
2025-12-09	56.7500	57.9000	56.7500	57.9000	+5.273%	3	126	-80.829%
2025-12-08	55.0000	55.0000	55.0000	55.0000	-8.303%	6	124	-79.818%
2025-12-02	56.7000	59.9800	55.3000	59.9800	+21.663%	48	124	-81.494%
2025-12-01	45.1700	49.3000	42.9700	49.3000	-6.981%	21	80	-77.485%
2025-11-28	53.0000	53.0000	53.0000	53.0000	+2.317%	1	74	-79.057%
2025-11-26	50.9400	51.8000	50.8600	51.8000	-1.801%	33	57	-78.571%
2025-11-24	50.3900	52.7500	49.2400	52.7500	+4.518%	4	57	-78.957%
2025-11-21	51.3200	51.3200	50.4700	50.4700	-11.611%	2	56	-78.007%
2025-11-19	57.3000	57.3000	57.1000	57.1000	-18.834%	2	54	-80.560%
2025-11-18	70.3500	70.3500	70.3500	70.3500	+17.583%	2	54	-84.222%
2025-11-17	59.4400	59.8300	59.2700	59.8300	-4.272%	62	52	-81.447%
2025-11-14	62.5000	62.5000	62.5000	62.5000	-11.032%	5	38	-82.240%
2025-11-13	74.3000	74.3000	70.2500	70.2500	-23.433%	4	38	-84.199%
2025-11-07	80.2000	92.0200	79.9600	91.7500	+4.523%	13	40	-87.902%
2025-11-06	95.3900	95.3900	87.7800	87.7800	-8.828%	6	41	-87.355%
2025-11-05	95.1200	96.2800	95.1200	96.2800	+2.644%	6	38	-88.471%
2025-11-04	96.4100	97.2500	93.8000	93.8000	-15.495%	10	38	-88.166%
2025-10-31	111.0000	111.0000	111.0000	111.0000	+9.901%	1	33	-90.000%
2025-10-30	101.0000	101.0000	101.0000	101.0000	-18.384%	1	33	-89.010%
2025-10-28	123.9500	123.9500	123.7500	123.7500	+0.815%	30	32	-91.030%
2025-10-17	122.7500	122.7500	122.7500	122.7500	+2.292%	1	23	-90.957%
2025-10-16	120.0000	120.0000	120.0000	120.0000	-21.177%	1	23	-90.750%
2025-09-24	152.9000	152.9000	152.2400	152.2400	0.000%	2	22	-92.709%
2025-09-04	152.2400	152.2400	152.2400	152.2400	-3.877%	1	21	-92.709%
2025-09-03	159.1800	159.1800	158.3800	158.3800	-2.259%	2	21	-92.992%
2025-08-29	161.9300	162.0400	161.9300	162.0400	-1.465%	2	19	-93.150%
2025-08-28	164.4500	164.4500	164.4500	164.4500	-4.016%	1	19	-93.250%
2025-08-26	171.6000	171.6000	171.3300	171.3300	-12.255%	2	19	-93.521%
2025-08-01	206.3300	206.3300	193.7300	195.2600	-3.799%	6	19	-94.315%
2025-06-23	202.9000	202.9700	202.9000	202.9700	-27.381%	2	23	-94.531%
2025-05-09	279.5000	279.5000	279.5000	279.5000	+2.939%	2	23	-96.029%
2025-05-08	271.5200	271.5200	271.5200	271.5200	+10.824%	1	24	-95.912%
2025-05-05	244.9500	245.0000	244.9500	245.0000	+1.407%	2	24	-95.469%
2025-04-29	241.6000	241.6000	241.6000	241.6000	+17.848%	1	26	-95.406%
2025-04-22	205.0100	205.0100	205.0100	205.0100	+13.604%	1	27	-94.586%
2025-04-15	180.4600	180.4600	180.4600	180.4600	-1.458%	1	27	-93.849%
2025-04-14	180.1600	183.1300	180.1600	183.1300	+5.423%	6	27	-93.939%
2025-04-11	173.7100	173.7100	173.7100	173.7100	+27.447%	2	24	-93.610%
2025-04-09	136.3000	136.3000	136.3000	136.3000	-10.329%	1	23	-91.856%
2025-04-07	134.2000	152.0000	134.2000	152.0000	-3.510%	6	22	-92.697%
2025-04-03	160.6700	160.6700	157.5300	157.5300	-18.034%	4	22	-92.954%
2025-03-24	192.1900	192.1900	192.1900	192.1900	+18.607%	1	25	-94.224%
2025-03-18	154.4700	162.0400	154.4700	162.0400	+0.409%	3	24	-93.150%
2025-03-17	161.5300	161.5300	161.3800	161.3800	-1.399%	2	24	-93.122%
2025-03-14	156.2000	163.6700	156.2000	163.6700	-8.854%	4	24	-93.218%
2025-03-07	179.5700	179.5700	179.5700	179.5700	-0.294%	6	24	-93.819%
2025-03-06	170.6400	180.1000	170.6400	180.1000	+14.786%	3	21	-93.837%
2025-03-05	152.5000	157.5900	152.5000	156.9000	-1.016%	5	20	-92.925%
2025-03-04	123.1100	158.5100	123.1100	158.5100	+14.135%	25	19	-92.997%
2025-03-03	156.7800	156.7800	138.8800	138.8800	+3.921%	25	38	-92.007%
2025-02-28	122.7300	133.6400	122.7300	133.6400	+9.541%	12	19	-91.694%
2025-02-27	131.5100	131.5100	121.9500	122.0000	-2.556%	8	14	-90.902%
2025-02-25	136.7100	136.7100	125.2000	125.2000	-17.821%	5	11	-91.134%
2025-02-24	158.0000	158.0000	152.3500	152.3500	-19.638%	3	6	-92.714%
2025-02-11	189.6000	189.6000	189.5800	189.5800	-3.576%	2	3	-94.145%
2025-02-07	196.6100	196.6100	196.6100	196.6100	-5.065%	2	3	-94.354%
2025-02-04	204.9400	207.1000	204.7300	207.1000	+2.045%	4	2	-94.640%
2025-01-28	203.0300	203.0300	202.9500	202.9500	0.000%	2	0	-94.531%