Dark

MSTR20270617C260
MSTR Jun 17 2027 260.00 Call (MSTR270617C00260000)
option OPRA

EOD

Jul 1, 2026

9.60+22.919%(+1.79)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.2200	9.6000	8.2200	9.6000	+22.919%	3	519	0.000%
2026-06-30	7.8100	7.8100	7.8100	7.8100	-3.699%	1	518	+22.919%
2026-06-26	8.2800	8.2800	8.0000	8.1100	-3.796%	3	518	+18.372%
2026-06-25	8.4300	8.4300	8.4300	8.4300	-22.232%	2	518	+13.879%
2026-06-23	11.3000	11.3000	10.8400	10.8400	-4.912%	4	516	-11.439%
2026-06-22	14.0400	14.0400	11.4000	11.4000	-12.308%	156	516	-15.789%
2026-06-18	13.6500	13.6500	13.0000	13.0000	-11.081%	5	255	-26.154%
2026-06-17	15.5500	16.1000	14.6000	14.6200	-17.401%	172	255	-34.337%
2026-06-15	17.7000	17.7000	17.7000	17.7000	+20.000%	1	255	-45.763%
2026-06-11	14.7500	14.7500	14.7500	14.7500	-9.731%	1	255	-34.915%
2026-06-10	16.2000	16.3400	16.2000	16.3400	-5.549%	2	255	-41.248%
2026-06-09	17.3000	17.3000	17.3000	17.3000	-8.947%	1	254	-44.509%
2026-06-08	19.0000	19.3000	18.8100	19.0000	+15.152%	19	254	-49.474%
2026-06-05	16.5000	16.5300	16.5000	16.5000	-16.413%	3	252	-41.818%
2026-06-04	19.7500	19.7500	18.7100	19.7400	-7.757%	4	253	-51.368%
2026-06-02	21.5000	21.9000	21.4000	21.4000	-15.781%	6	251	-55.140%
2026-06-01	24.1500	25.4100	24.1500	25.4100	-8.465%	22	254	-62.220%
2026-05-29	27.7600	27.7600	27.7600	27.7600	+14.427%	1	254	-65.418%
2026-05-28	23.0000	24.2600	23.0000	24.2600	-4.073%	6	253	-60.429%
2026-05-27	25.2900	25.2900	25.2900	25.2900	-9.679%	1	252	-62.040%
2026-05-26	28.0000	28.0000	28.0000	28.0000	-6.667%	1	252	-65.714%
2026-05-18	31.2500	31.2500	30.0000	30.0000	-14.286%	13	253	-68.000%
2026-05-15	35.0000	35.0000	35.0000	35.0000	-1.408%	1	253	-72.571%
2026-05-13	36.6600	36.6600	35.4000	35.5000	-11.250%	3	263	-72.958%
2026-05-12	40.0000	40.0000	40.0000	40.0000	-6.367%	1	265	-76.000%
2026-05-11	41.0000	42.8000	41.0000	42.7200	+10.103%	24	265	-77.528%
2026-05-08	37.1000	38.8000	36.5000	38.8000	+7.778%	3	265	-75.258%
2026-05-07	35.0000	36.0000	35.0000	36.0000	-10.559%	4	265	-73.333%
2026-05-05	41.2500	41.2500	40.2500	40.2500	-0.617%	2	267	-76.149%
2026-05-04	39.0000	40.5000	39.0000	40.5000	+12.500%	3	267	-76.296%
2026-05-01	33.7000	36.0000	33.7000	36.0000	+16.997%	14	254	-73.333%
2026-04-30	27.8000	30.7700	27.8000	30.7700	+6.915%	6	254	-68.801%
2026-04-29	29.2800	29.2800	28.7800	28.7800	-15.328%	3	252	-66.644%
2026-04-27	33.9900	33.9900	33.9900	33.9900	-2.524%	1	253	-71.756%
2026-04-24	34.8700	34.8700	34.8700	34.8700	-9.499%	1	252	-72.469%
2026-04-22	38.5300	38.5300	38.5300	38.5300	+19.288%	1	252	-75.084%
2026-04-21	33.0000	33.0000	32.3000	32.3000	+4.194%	4	252	-70.279%
2026-04-20	31.0000	31.0000	31.0000	31.0000	-3.727%	1	252	-69.032%
2026-04-17	28.7900	34.0900	28.7900	32.2000	+50.820%	61	252	-70.186%
2026-04-16	21.3500	21.3500	21.3500	21.3500	+27.463%	1	296	-55.035%
2026-04-13	16.7500	16.7500	16.7500	16.7500	+1.147%	1	296	-42.687%
2026-04-10	16.5600	16.5600	16.5600	16.5600	+0.364%	1	295	-42.029%
2026-04-09	16.5000	16.5000	16.5000	16.5000	-1.493%	3	294	-41.818%
2026-04-08	16.7500	16.7500	16.7500	16.7500	+9.477%	5	294	-42.687%
2026-04-07	15.3500	15.3500	15.3000	15.3000	-6.707%	2	294	-37.255%
2026-04-06	17.4000	17.4000	16.4000	16.4000	+9.406%	3	294	-41.463%
2026-04-02	15.3500	15.5500	14.9900	14.9900	-3.290%	65	278	-35.957%
2026-03-31	15.5000	15.5000	15.5000	15.5000	-32.609%	2	278	-38.065%
2026-03-25	23.0000	23.0000	23.0000	23.0000	+9.524%	3	278	-58.261%
2026-03-24	21.6000	21.6000	21.0000	21.0000	-2.913%	10	278	-54.286%
2026-03-23	21.4000	21.9900	21.4000	21.6300	-3.867%	7	272	-55.617%
2026-03-19	22.5000	22.5000	22.5000	22.5000	-2.597%	1	268	-57.333%
2026-03-18	23.5000	23.5000	23.1000	23.1000	-14.444%	2	268	-58.442%
2026-03-17	25.6800	27.0000	25.6800	27.0000	+3.966%	3	267	-64.444%
2026-03-16	25.3500	25.9700	24.7100	25.9700	+9.347%	8	266	-63.034%
2026-03-13	24.6000	24.6500	23.7500	23.7500	-0.711%	4	263	-59.579%
2026-03-11	23.9200	23.9200	23.9200	23.9200	+4.000%	1	261	-59.866%
2026-03-10	24.5600	24.5600	23.0000	23.0000	-8.839%	4	260	-58.261%
2026-03-09	25.2300	25.2300	25.2300	25.2300	+2.770%	2	262	-61.950%
2026-03-06	24.0000	24.7000	24.0000	24.5500	-6.333%	13	264	-60.896%
2026-03-05	29.1700	29.1800	25.8400	26.2100	-11.153%	355	264	-63.373%
2026-03-04	28.8100	29.5000	28.8100	29.5000	+13.549%	6	185	-67.458%
2026-03-02	25.9800	25.9800	25.9800	25.9800	+10.553%	1	187	-63.048%
2026-02-27	23.5000	23.5000	23.5000	23.5000	-3.885%	1	187	-59.149%
2026-02-26	24.4500	24.4500	24.4500	24.4500	+14.199%	1	187	-60.736%
2026-02-24	21.4500	21.4500	21.4100	21.4100	-3.948%	2	187	-55.161%
2026-02-23	22.2900	22.2900	22.2900	22.2900	-6.147%	1	188	-56.931%
2026-02-18	23.8500	23.8500	23.7500	23.7500	+4.396%	2	189	-59.579%
2026-02-17	22.7500	22.7500	22.7500	22.7500	-13.300%	1	189	-57.802%
2026-02-13	26.2300	26.2400	26.2300	26.2400	+13.593%	2	189	-63.415%
2026-02-11	24.0000	24.0000	23.1000	23.1000	-12.000%	21	189	-58.442%
2026-02-06	26.2500	26.2500	26.2500	26.2500	+35.309%	3	189	-63.429%
2026-02-05	21.0000	21.0000	19.4000	19.4000	-15.652%	3	192	-50.515%
2026-02-04	23.0000	23.0000	23.0000	23.0000	-9.980%	2	191	-58.261%
2026-02-03	25.5500	25.5500	25.5500	25.5500	-10.351%	50	189	-62.427%
2026-02-02	28.5000	28.5000	28.5000	28.5000	-0.489%	1	139	-66.316%
2026-01-30	27.5600	28.6500	27.0000	28.6400	+7.669%	11	138	-66.480%
2026-01-29	28.0000	28.0000	26.6000	26.6000	-26.173%	4	132	-63.910%
2026-01-28	37.2000	37.2000	36.0300	36.0300	+6.002%	51	132	-73.356%
2026-01-27	33.9900	33.9900	33.9900	33.9900	-4.656%	1	132	-71.756%
2026-01-26	35.6500	35.6500	35.6500	35.6500	-2.782%	20	132	-73.072%
2026-01-21	36.6700	36.6700	36.6700	36.6700	-10.342%	1	124	-73.821%
2026-01-16	40.9500	40.9500	40.9000	40.9000	-12.043%	3	127	-76.528%
2026-01-14	51.0000	51.0000	46.5000	46.5000	+10.979%	2	127	-79.355%
2026-01-13	41.9000	41.9000	41.9000	41.9000	+17.203%	1	126	-77.088%
2026-01-12	35.7500	35.7500	35.7500	35.7500	-0.140%	1	126	-73.147%
2026-01-09	33.6200	35.8000	33.6200	35.8000	+1.273%	4	125	-73.184%
2026-01-08	35.3500	35.3500	35.3500	35.3500	+3.484%	1	126	-72.843%
2026-01-02	34.1600	34.1600	34.1600	34.1600	+0.176%	1	126	-71.897%
2025-12-30	33.4500	34.8000	33.4500	34.1000	-0.438%	15	127	-71.848%
2025-12-29	35.2600	35.2600	34.1000	34.2500	+1.242%	3	133	-71.971%
2025-12-24	33.8300	33.8300	33.8300	33.8300	-1.399%	5	129	-71.623%
2025-12-23	34.3100	34.3100	34.3100	34.3100	-14.225%	1	129	-72.020%
2025-12-19	40.0000	40.0000	40.0000	40.0000	+1.911%	1	128	-76.000%
2025-12-17	39.2500	39.2500	39.2500	39.2500	-1.357%	2	127	-75.541%
2025-12-15	41.0000	41.0000	39.7900	39.7900	-19.192%	4	128	-75.873%
2025-12-12	49.2400	49.2400	49.2400	49.2400	-13.644%	1	128	-80.504%
2025-12-09	57.1700	57.1700	57.0200	57.0200	+10.290%	2	128	-83.164%
2025-12-08	51.7000	51.7000	51.7000	51.7000	-0.385%	8	126	-81.431%
2025-12-02	51.9000	51.9000	51.9000	51.9000	+32.162%	1	118	-81.503%
2025-12-01	39.5300	39.5300	39.2700	39.2700	-20.183%	11	118	-75.554%
2025-11-28	49.1800	49.2000	49.1800	49.2000	+4.304%	2	119	-80.488%
2025-11-26	46.6300	47.1700	46.6200	47.1700	+3.739%	18	110	-79.648%
2025-11-25	45.4700	45.4700	45.4700	45.4700	-1.302%	1	110	-78.887%
2025-11-21	44.5000	47.5200	44.5000	46.0700	-0.518%	13	109	-79.162%
2025-11-20	50.7500	50.7500	46.2000	46.3100	-10.598%	88	98	-79.270%
2025-11-19	52.2700	52.6000	51.8000	51.8000	-19.839%	11	121	-81.467%
2025-11-18	62.9400	64.6200	62.8000	64.6200	+17.384%	4	121	-85.144%
2025-11-17	57.4200	57.4200	54.1000	55.0500	-10.488%	69	122	-82.561%
2025-11-14	61.5000	61.5000	61.5000	61.5000	-14.286%	25	109	-84.390%
2025-11-12	71.7500	71.7500	71.7500	71.7500	-4.967%	3	84	-86.620%
2025-11-07	71.1000	75.5000	71.1000	75.5000	-7.792%	51	84	-87.285%
2025-11-06	87.9400	87.9400	81.8800	81.8800	-8.103%	4	68	-88.276%
2025-11-04	89.6000	89.6000	87.2100	89.1000	-10.045%	12	67	-89.226%
2025-11-03	95.5300	99.0500	95.5300	99.0500	-0.950%	3	62	-90.308%
2025-10-31	97.3600	100.0000	97.0000	100.0000	+7.550%	3	62	-90.400%
2025-10-30	95.6500	97.0000	92.9800	92.9800	-14.320%	4	60	-89.675%
2025-10-29	108.5200	108.5200	108.5200	108.5200	-8.143%	1	56	-91.154%
2025-10-28	118.1800	118.1800	118.1400	118.1400	-0.371%	2	55	-91.874%
2025-10-27	117.3100	118.5800	117.3100	118.5800	-2.403%	2	53	-91.904%
2025-10-15	120.7000	121.5000	120.7000	121.5000	-9.565%	2	53	-92.099%
2025-09-29	136.5100	136.5100	134.2500	134.3500	+15.421%	4	51	-92.854%
2025-09-25	116.5000	116.5000	116.4000	116.4000	-21.858%	2	49	-91.753%
2025-09-22	148.9600	148.9600	148.9600	148.9600	+2.027%	1	51	-93.555%
2025-09-17	146.0000	146.0000	146.0000	146.0000	-4.130%	1	50	-93.425%
2025-08-29	150.1000	152.3200	150.1000	152.2900	-36.992%	4	51	-93.696%
2025-07-11	241.6900	241.7000	241.6900	241.7000	+16.090%	5	51	-96.028%
2025-07-02	208.2000	208.2000	208.2000	208.2000	-1.532%	2	56	-95.389%
2025-07-01	211.4400	211.4400	211.4400	211.4400	+12.768%	1	58	-95.460%
2025-06-23	187.5000	187.5000	187.5000	187.5000	-11.557%	2	59	-94.880%
2025-06-16	212.0000	212.0000	212.0000	212.0000	+3.425%	1	57	-95.472%
2025-06-06	204.9800	204.9800	204.9800	204.9800	-15.760%	4	58	-95.317%
2025-05-22	243.3300	243.3300	243.3300	243.3300	+1.642%	1	59	-96.055%
2025-05-16	239.4000	239.4000	239.4000	239.4000	-7.749%	2	60	-95.990%
2025-05-14	259.5100	259.5100	259.5100	259.5100	-4.134%	1	60	-96.301%
2025-05-09	270.7000	270.7000	270.7000	270.7000	+13.074%	2	60	-96.454%
2025-05-07	238.2000	239.4000	238.2000	239.4000	-0.705%	3	59	-95.990%
2025-05-02	241.1000	241.1000	241.1000	241.1000	+3.432%	2	59	-96.018%
2025-05-01	238.3300	244.4000	233.1000	233.1000	+0.116%	3	59	-95.882%
2025-04-29	232.8300	232.8300	232.8300	232.8300	+13.981%	1	58	-95.877%
2025-04-24	204.2700	204.2700	204.2700	204.2700	+14.085%	1	57	-95.300%
2025-04-17	179.0500	179.0500	179.0500	179.0500	+44.582%	1	56	-94.638%
2025-04-08	133.1300	137.4500	123.8400	123.8400	-10.913%	5	56	-92.248%
2025-04-07	135.0100	139.0100	135.0100	139.0100	-6.979%	2	54	-93.094%
2025-04-03	149.4400	149.4400	149.4400	149.4400	-6.582%	1	53	-93.576%
2025-04-01	159.1800	162.9700	154.2800	159.9700	+3.206%	6	53	-93.999%
2025-03-28	158.7400	158.7400	154.9600	155.0000	-15.250%	8	53	-93.806%
2025-03-24	177.0900	183.9000	177.0900	182.8900	+11.518%	55	50	-94.751%
2025-03-21	164.0000	164.0000	164.0000	164.0000	+11.800%	2	51	-94.146%
2025-03-14	146.6900	146.6900	146.6900	146.6900	+5.799%	2	51	-93.456%
2025-03-12	133.7000	138.6500	133.7000	138.6500	+10.699%	6	52	-93.076%
2025-03-11	123.0000	125.3100	123.0000	125.2500	-27.066%	5	51	-92.335%
2025-03-06	171.7300	171.7300	171.7300	171.7300	+12.758%	1	51	-94.410%
2025-03-04	137.7700	155.6500	137.7700	152.3000	+16.260%	6	51	-93.697%
2025-03-03	134.1600	134.2500	131.0000	131.0000	+2.745%	4	48	-92.672%
2025-02-28	115.0000	127.5000	115.0000	127.5000	+4.312%	58	47	-92.471%
2025-02-27	131.6000	131.6000	122.2300	122.2300	-2.683%	7	20	-92.146%
2025-02-26	125.6100	125.6100	125.6000	125.6000	+5.546%	2	14	-92.357%
2025-02-25	127.4200	127.6000	119.0000	119.0000	-28.687%	25	13	-91.933%
2025-02-21	166.8700	166.8700	166.8700	166.8700	-14.940%	2	1	-94.247%
2025-01-28	196.3000	196.3000	196.1800	196.1800	0.000%	2	0	-95.107%