Dark

MSTR20270617C280
MSTR Jun 17 2027 280.00 Call (MSTR270617C00280000)
option OPRA

EOD

Jun 29, 2026

7.77+5.714%(+0.42)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.8200	7.7700	6.8200	7.7700	+5.714%	2	304	0.000%
2026-06-26	7.3500	7.3500	7.3500	7.3500	-2.000%	1	304	+5.714%
2026-06-25	7.5500	8.0000	7.0800	7.5000	-11.765%	14	304	+3.600%
2026-06-24	8.7300	8.7300	8.5000	8.5000	-11.458%	3	303	-8.588%
2026-06-23	10.0000	10.0000	9.6000	9.6000	-6.706%	3	302	-19.063%
2026-06-22	11.0000	11.0000	10.2500	10.2900	-6.455%	10	301	-24.490%
2026-06-18	12.2000	12.2000	11.0000	11.0000	-21.147%	9	291	-29.364%
2026-06-17	13.7500	13.9500	13.6500	13.9500	-0.357%	3	291	-44.301%
2026-06-16	15.9000	15.9000	14.0000	14.0000	-15.713%	16	291	-44.500%
2026-06-15	17.0000	17.2800	16.5000	16.6100	+9.565%	12	276	-53.221%
2026-06-12	15.6000	15.6000	15.1600	15.1600	+16.615%	8	281	-48.747%
2026-06-11	12.7500	13.6900	12.7500	13.0000	-3.704%	9	284	-40.231%
2026-06-09	15.0000	15.0000	13.5000	13.5000	-11.765%	3	286	-42.444%
2026-06-05	15.6000	15.6000	15.3000	15.3000	-14.811%	3	283	-49.216%
2026-06-04	17.9600	17.9600	17.9600	17.9600	+7.224%	12	283	-56.737%
2026-06-03	18.5800	19.0300	16.7500	16.7500	-11.609%	8	277	-53.612%
2026-06-02	18.5000	19.0500	18.5000	18.9500	-17.609%	9	281	-58.997%
2026-06-01	23.0000	23.0000	23.0000	23.0000	-7.742%	1	279	-66.217%
2026-05-29	21.5000	25.0500	21.5000	24.9300	+24.030%	4	279	-68.833%
2026-05-28	20.1000	20.1000	20.1000	20.1000	-9.663%	1	278	-61.343%
2026-05-27	23.0000	23.0000	22.2500	22.2500	-12.745%	3	278	-65.079%
2026-05-26	27.0000	27.0000	25.5000	25.5000	+4.082%	7	279	-69.529%
2026-05-22	24.2500	25.6500	24.2500	24.5000	-2.000%	5	280	-68.286%
2026-05-21	25.0000	25.0000	25.0000	25.0000	-3.846%	1	280	-68.920%
2026-05-18	27.9000	28.1000	26.0000	26.0000	-19.753%	9	280	-70.115%
2026-05-15	33.2500	33.2500	31.6000	32.4000	-16.923%	62	280	-76.019%
2026-05-14	39.0000	39.0000	39.0000	39.0000	+19.669%	5	220	-80.077%
2026-05-13	32.5900	32.5900	32.5900	32.5900	-18.728%	1	215	-76.158%
2026-05-11	35.9800	40.1000	35.9800	40.1000	+11.389%	6	215	-80.623%
2026-05-08	36.1500	36.1500	36.0000	36.0000	+11.559%	51	213	-78.417%
2026-05-07	33.9300	33.9300	32.2700	32.2700	-6.734%	11	221	-75.922%
2026-05-06	36.9900	36.9900	34.6000	34.6000	-4.814%	34	229	-77.543%
2026-05-05	38.1900	38.1900	36.0000	36.3500	+10.823%	34	237	-78.624%
2026-05-01	32.0300	32.8000	32.0300	32.8000	+12.367%	12	236	-76.311%
2026-04-27	29.1500	29.1900	29.1500	29.1900	-5.381%	2	236	-73.381%
2026-04-24	30.8500	30.8500	30.8500	30.8500	-1.280%	40	235	-74.814%
2026-04-23	31.2500	31.2500	31.2500	31.2500	-10.714%	2	215	-75.136%
2026-04-22	36.2100	36.2400	35.0000	35.0000	+21.107%	9	217	-77.800%
2026-04-21	29.1000	29.1000	28.9000	28.9000	+1.332%	2	216	-73.114%
2026-04-17	25.2500	31.7500	25.2500	28.5200	+40.493%	16	216	-72.756%
2026-04-16	20.3000	20.3000	20.3000	20.3000	+13.408%	10	216	-61.724%
2026-04-14	17.7300	17.9000	17.7300	17.9000	+23.875%	7	226	-56.592%
2026-04-13	13.6500	14.4500	13.5200	14.4500	-0.345%	6	231	-46.228%
2026-04-10	14.3500	14.5100	14.3500	14.5000	-2.357%	4	230	-46.414%
2026-04-08	14.8000	14.8500	14.8000	14.8500	+5.394%	18	232	-47.677%
2026-04-07	13.8000	14.0900	13.6900	14.0900	-5.436%	74	224	-44.855%
2026-04-06	14.9000	14.9000	14.9000	14.9000	+8.364%	16	273	-47.852%
2026-04-02	13.6500	13.7500	13.6000	13.7500	-7.470%	10	273	-43.491%
2026-04-01	14.8600	14.8600	14.8600	14.8600	+5.315%	1	273	-47.712%
2026-03-31	14.1100	14.1100	14.1100	14.1100	+0.786%	3	274	-44.933%
2026-03-30	15.1000	15.1000	14.0000	14.0000	-26.316%	3	273	-44.500%
2026-03-26	19.0000	19.0000	19.0000	19.0000	+2.703%	1	271	-59.105%
2026-03-23	18.5000	18.5000	18.5000	18.5000	-1.333%	1	272	-58.000%
2026-03-20	18.7500	18.7500	18.7500	18.7500	-18.761%	10	271	-58.560%
2026-03-17	23.0800	23.0800	23.0800	23.0800	+10.962%	1	261	-66.334%
2026-03-12	20.8000	20.8000	20.8000	20.8000	-7.761%	1	262	-62.644%
2026-03-11	22.5200	22.5500	22.5200	22.5500	+2.780%	2	262	-65.543%
2026-03-10	22.0800	22.0800	21.7200	21.9400	-2.272%	213	263	-64.585%
2026-03-09	22.4500	22.4500	22.4500	22.4500	+6.803%	2	162	-65.390%
2026-03-06	21.4500	21.4500	21.0200	21.0200	-9.785%	44	164	-63.035%
2026-03-05	26.8200	26.9200	22.6800	23.3000	-9.444%	44	126	-66.652%
2026-03-04	25.7300	25.7300	25.7300	25.7300	+16.955%	1	134	-69.802%
2026-03-03	22.0000	22.0000	22.0000	22.0000	+7.843%	1	135	-64.682%
2026-02-27	20.4000	20.4000	20.4000	20.4000	-7.942%	2	135	-61.912%
2026-02-26	22.2000	22.2000	22.1600	22.1600	-4.069%	2	135	-64.937%
2026-02-25	22.4900	23.1000	22.0500	23.1000	+4.572%	11	135	-66.364%
2026-02-20	22.0900	22.0900	22.0900	22.0900	+6.458%	1	135	-64.826%
2026-02-18	20.7500	20.7500	20.7500	20.7500	-3.757%	1	135	-62.554%
2026-02-17	21.5600	21.5600	21.5600	21.5600	-8.255%	1	136	-63.961%
2026-02-13	23.5000	23.5000	23.5000	23.5000	+16.337%	2	135	-66.936%
2026-02-12	20.0000	20.5000	20.0000	20.2000	-3.580%	18	135	-61.535%
2026-02-11	23.0000	23.0000	20.9500	20.9500	-18.451%	24	140	-62.912%
2026-02-10	25.6900	25.6900	25.6900	25.6900	+4.008%	1	142	-69.755%
2026-02-09	24.8500	24.8500	24.7000	24.7000	+0.857%	2	142	-68.543%
2026-02-02	27.2000	27.2000	24.4900	24.4900	+1.618%	2	143	-68.273%
2026-01-29	25.6500	25.6500	24.1000	24.1000	-27.190%	3	142	-67.759%
2026-01-22	33.1000	33.1000	33.1000	33.1000	+6.260%	1	144	-76.526%
2026-01-21	31.1500	31.1500	31.1500	31.1500	-5.175%	2	144	-75.056%
2026-01-20	32.8500	32.8500	32.8500	32.8500	-19.089%	3	142	-76.347%
2026-01-15	40.6000	40.6000	40.6000	40.6000	+24.923%	1	139	-80.862%
2026-01-12	32.5000	32.5000	32.5000	32.5000	+3.503%	4	138	-76.092%
2026-01-09	31.4000	31.4000	31.4000	31.4000	-13.784%	1	142	-75.255%
2026-01-08	36.4200	36.4200	36.4200	36.4200	+15.180%	2	142	-78.666%
2026-01-06	31.6200	31.6200	31.6200	31.6200	+3.672%	1	143	-75.427%
2025-12-31	30.5000	30.5000	30.5000	30.5000	-0.748%	2	146	-74.525%
2025-12-29	30.7300	30.7300	30.7300	30.7300	-2.907%	1	146	-74.715%
2025-12-26	30.0000	31.7500	30.0000	31.6500	-0.659%	5	146	-75.450%
2025-12-23	31.8600	31.8600	31.8600	31.8600	-12.951%	1	144	-75.612%
2025-12-15	37.1300	37.1300	36.6000	36.6000	-22.540%	11	144	-78.770%
2025-12-12	47.2500	47.2500	47.2500	47.2500	+2.941%	1	151	-83.556%
2025-12-11	45.9000	45.9000	45.9000	45.9000	-3.632%	1	151	-83.072%
2025-12-10	51.0000	51.0000	47.6300	47.6300	+0.274%	21	150	-83.687%
2025-12-08	48.4000	48.4700	47.5000	47.5000	+13.095%	96	154	-83.642%
2025-12-01	36.2900	42.0000	36.2900	42.0000	-0.238%	3	182	-81.500%
2025-11-26	42.7200	42.7600	42.1000	42.1000	-4.535%	21	172	-81.544%
2025-11-24	43.9500	44.1000	43.9500	44.1000	+8.889%	4	172	-82.381%
2025-11-21	43.5800	43.5800	40.5000	40.5000	-15.343%	11	172	-80.815%
2025-11-19	48.5600	48.5600	47.8100	47.8400	-19.664%	15	182	-83.758%
2025-11-18	53.7100	59.6200	53.7100	59.5500	+19.819%	5	176	-86.952%
2025-11-17	52.2500	52.2500	49.6300	49.7000	-8.319%	47	175	-84.366%
2025-11-14	52.5000	54.5200	51.6000	54.2100	-13.843%	133	165	-85.667%
2025-11-13	65.9600	65.9600	62.9200	62.9200	-5.667%	5	120	-87.651%
2025-11-12	66.7000	66.7000	66.7000	66.7000	-17.736%	1	119	-88.351%
2025-11-06	81.0800	81.0800	81.0800	81.0800	-0.515%	1	119	-90.417%
2025-11-04	82.0000	82.0000	81.5000	81.5000	-5.122%	4	120	-90.466%
2025-10-30	92.8300	92.8300	85.9000	85.9000	-11.816%	11	122	-90.955%
2025-10-29	100.1200	100.1200	97.4100	97.4100	-7.229%	10	128	-92.023%
2025-10-28	105.0000	105.0000	105.0000	105.0000	+0.527%	1	132	-92.600%
2025-10-24	104.3600	104.4700	103.6000	104.4500	+1.457%	6	131	-92.561%
2025-10-23	102.8300	102.9500	102.8300	102.9500	-1.294%	2	129	-92.453%
2025-10-22	104.3000	104.3000	104.3000	104.3000	+0.115%	1	129	-92.550%
2025-10-17	104.1800	104.1800	104.1800	104.1800	-0.306%	2	129	-92.542%
2025-10-16	105.0000	105.0000	104.5000	104.5000	-22.259%	51	129	-92.565%
2025-10-07	134.4200	134.4200	134.4200	134.4200	+9.722%	1	153	-94.220%
2025-09-30	121.7000	122.5100	121.7000	122.5100	-3.421%	11	153	-93.658%
2025-09-29	126.8500	126.8500	126.8500	126.8500	+8.884%	1	154	-93.875%
2025-09-26	112.2500	116.5000	112.2500	116.5000	+7.304%	55	153	-93.330%
2025-09-25	108.5700	108.5700	108.5700	108.5700	-22.847%	1	148	-92.843%
2025-08-21	140.7200	140.7200	140.7200	140.7200	-13.028%	1	147	-94.478%
2025-08-18	161.8000	161.8000	161.8000	161.8000	-4.560%	1	148	-95.198%
2025-08-14	175.0000	175.0000	169.5300	169.5300	-10.107%	6	147	-95.417%
2025-08-08	188.5900	188.5900	188.5900	188.5900	+5.860%	1	146	-95.880%
2025-08-06	178.1500	178.1500	178.1500	178.1500	-15.569%	1	147	-95.639%
2025-07-24	211.0000	211.0000	211.0000	211.0000	-9.013%	1	146	-96.318%
2025-07-11	231.9000	231.9000	231.9000	231.9000	+21.414%	5	147	-96.649%
2025-07-01	191.0000	191.0000	191.0000	191.0000	-3.535%	1	142	-95.932%
2025-06-27	198.0000	198.0000	198.0000	198.0000	+0.538%	1	142	-96.076%
2025-06-13	196.9400	196.9400	196.9400	196.9400	-0.636%	2	143	-96.055%
2025-06-06	198.2000	198.2000	198.2000	198.2000	+3.580%	10	143	-96.080%
2025-06-05	191.3000	191.3500	191.3000	191.3500	-19.937%	12	143	-95.939%
2025-05-21	239.0000	239.0000	239.0000	239.0000	-3.102%	5	155	-96.749%
2025-05-08	246.6500	246.6500	246.6500	246.6500	+6.793%	1	155	-96.850%
2025-05-01	225.1000	230.9600	225.1000	230.9600	+44.305%	2	155	-96.636%
2025-04-15	160.0500	160.0500	160.0500	160.0500	-8.595%	1	156	-95.145%
2025-04-14	175.1000	175.1000	175.1000	175.1000	+18.583%	8	156	-95.563%
2025-04-11	142.5000	147.6600	142.5000	147.6600	+9.613%	18	156	-94.738%
2025-04-10	140.0000	140.0000	134.7100	134.7100	-10.031%	2	149	-94.232%
2025-04-09	122.3300	149.7300	122.3300	149.7300	+15.577%	12	149	-94.811%
2025-04-08	129.5500	129.5500	129.5500	129.5500	-15.685%	1	149	-94.002%
2025-04-07	153.6500	153.6500	153.6500	153.6500	-14.544%	1	149	-94.943%
2025-03-24	169.4300	179.8000	169.4300	179.8000	+17.516%	5	149	-95.679%
2025-03-19	153.0000	153.0000	153.0000	153.0000	+2.102%	1	149	-94.922%
2025-03-18	142.7000	150.7600	142.7000	149.8500	+17.576%	4	149	-94.815%
2025-03-11	125.3900	127.4500	125.3900	127.4500	+15.287%	2	149	-93.903%
2025-03-10	126.0400	127.9700	110.5500	110.5500	-33.921%	3	148	-92.972%
2025-03-07	166.4400	167.3000	166.4400	167.3000	-2.449%	8	149	-95.356%
2025-03-06	171.5000	171.5000	171.5000	171.5000	+5.066%	5	149	-95.469%
2025-03-05	144.7000	163.2300	144.7000	163.2300	+5.378%	12	149	-95.240%
2025-03-04	114.9700	154.9000	114.9700	154.9000	-1.294%	139	142	-94.984%
2025-03-03	156.9300	156.9300	156.9300	156.9300	+27.069%	8	44	-95.049%
2025-02-28	123.5000	123.5000	123.5000	123.5000	-0.210%	20	44	-93.709%
2025-02-27	123.7600	123.7600	123.7600	123.7600	+3.133%	1	41	-93.722%
2025-02-26	120.0000	120.0000	120.0000	120.0000	+1.695%	1	40	-93.525%
2025-02-25	129.7000	129.7000	112.6300	118.0000	-16.389%	8	39	-93.415%
2025-02-24	149.0000	149.0000	140.9600	141.1300	-18.891%	13	32	-94.494%
2025-02-19	176.8900	176.8900	174.0000	174.0000	-3.333%	2	29	-95.534%
2025-02-18	180.0000	180.0000	180.0000	180.0000	+9.749%	17	28	-95.683%
2025-02-13	164.0100	164.0100	164.0100	164.0100	-5.361%	1	14	-95.262%
2025-02-12	173.3000	173.3000	173.3000	173.3000	-8.789%	1	14	-95.516%
2025-02-07	190.0000	190.0000	190.0000	190.0000	-2.564%	2	14	-95.911%
2025-02-04	192.8800	197.0000	192.8800	195.0000	+1.578%	16	13	-96.015%
2025-01-30	191.9700	191.9700	191.9700	191.9700	-0.456%	1	10	-95.952%
2025-01-28	186.2000	194.2500	186.2000	192.8500	0.000%	24	10	-95.971%