Dark

MSTR20270617C320
MSTR Jun 17 2027 320.00 Call (MSTR270617C00320000)
option OPRA

EOD

Jun 30, 2026

6.01-4.603%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	6.0100	6.0100	6.0100	6.0100	-4.603%	1	232	0.000%
2026-06-29	5.9500	6.3100	5.9500	6.3000	-0.787%	20	231	-4.603%
2026-06-25	6.3800	6.3800	6.3500	6.3500	-14.765%	2	226	-5.354%
2026-06-24	7.4500	7.4500	7.4500	7.4500	-21.826%	1	226	-19.329%
2026-06-18	11.0000	11.0000	9.5300	9.5300	-17.561%	2	209	-36.936%
2026-06-17	11.5600	11.5600	11.5600	11.5600	-4.066%	15	209	-48.010%
2026-06-16	12.0500	12.0500	12.0500	12.0500	-13.309%	1	209	-50.124%
2026-06-15	13.9000	13.9000	13.9000	13.9000	+12.278%	1	209	-56.763%
2026-06-12	11.7500	12.3800	11.7500	12.3800	+13.059%	3	209	-51.454%
2026-06-11	10.9500	10.9500	10.9500	10.9500	-6.009%	1	209	-45.114%
2026-06-09	11.6500	11.6500	11.6500	11.6500	-17.842%	1	209	-48.412%
2026-06-08	13.5800	14.1800	13.5800	14.1800	+16.708%	16	209	-57.616%
2026-06-05	12.5500	12.5500	12.1200	12.1500	-17.065%	4	220	-50.535%
2026-06-04	14.8500	14.8500	14.6500	14.6500	-7.278%	2	219	-58.976%
2026-06-03	15.1300	15.8000	15.1300	15.8000	-0.315%	2	220	-61.962%
2026-06-02	15.0000	15.8500	15.0000	15.8500	-9.273%	12	218	-62.082%
2026-06-01	17.4700	17.4700	17.4700	17.4700	-12.824%	1	218	-65.598%
2026-05-29	17.9000	20.4500	17.9000	20.0400	+18.370%	31	218	-70.010%
2026-05-28	16.6000	17.5500	16.5000	16.9300	-19.572%	5	241	-64.501%
2026-05-26	19.2500	21.6800	19.2500	21.0500	+0.238%	4	241	-71.449%
2026-05-21	21.0000	21.0000	21.0000	21.0000	-5.745%	3	239	-71.381%
2026-05-20	22.6500	22.6500	22.2800	22.2800	+7.115%	40	239	-73.025%
2026-05-19	20.8000	20.8000	20.8000	20.8000	-6.726%	2	268	-71.106%
2026-05-18	23.0500	23.0500	21.7500	22.3000	-15.370%	37	268	-73.049%
2026-05-15	26.8900	26.8900	26.2500	26.3500	-16.349%	11	268	-77.192%
2026-05-14	31.0000	31.5000	31.0000	31.5000	+17.889%	3	243	-80.921%
2026-05-13	26.2900	26.7200	26.2900	26.7200	-20.239%	5	238	-77.507%
2026-05-11	33.3300	33.5000	33.3300	33.5000	+13.367%	3	238	-82.060%
2026-05-08	29.5500	29.5500	29.5500	29.5500	-1.005%	1	237	-79.662%
2026-05-05	31.0000	31.0000	29.8500	29.8500	+36.927%	6	237	-79.866%
2026-04-30	21.8500	21.8500	21.8000	21.8000	-12.450%	3	231	-72.431%
2026-04-27	24.0000	24.9000	24.0000	24.9000	+0.687%	2	231	-75.863%
2026-04-24	24.6700	24.7300	24.6700	24.7300	-11.043%	2	233	-75.698%
2026-04-23	27.8000	27.8000	27.8000	27.8000	-6.711%	1	232	-78.381%
2026-04-22	29.8000	29.8000	29.8000	29.8000	+29.622%	1	232	-79.832%
2026-04-20	23.0200	23.1600	22.9900	22.9900	+2.360%	17	229	-73.858%
2026-04-17	19.7000	22.4600	19.7000	22.4600	+46.034%	2	228	-73.241%
2026-04-16	14.7800	15.3800	14.7800	15.3800	+16.075%	26	229	-60.923%
2026-04-15	13.2500	13.2500	13.2500	13.2500	+14.719%	1	230	-54.642%
2026-04-13	11.6300	11.6300	11.5500	11.5500	+2.484%	2	229	-47.965%
2026-04-10	11.4700	11.4700	11.2700	11.2700	-5.927%	3	228	-46.673%
2026-04-09	11.9800	11.9800	11.9800	11.9800	-0.167%	60	228	-49.833%
2026-04-06	11.9000	12.0000	11.9000	12.0000	+14.943%	15	182	-49.917%
2026-04-02	10.2900	10.7700	10.2900	10.4400	-8.501%	6	180	-42.433%
2026-04-01	11.5700	11.5700	11.2500	11.4100	+3.351%	5	180	-47.327%
2026-03-31	11.0400	11.0400	11.0400	11.0400	-15.789%	1	183	-45.562%
2026-03-27	13.1100	13.1100	13.1100	13.1100	-6.223%	1	184	-54.157%
2026-03-26	14.1600	14.1600	13.9800	13.9800	-14.756%	3	185	-57.010%
2026-03-25	16.4000	16.4000	16.4000	16.4000	+9.406%	10	185	-63.354%
2026-03-24	14.9900	14.9900	14.9900	14.9900	-0.067%	1	185	-59.907%
2026-03-23	15.0000	15.0000	15.0000	15.0000	+1.010%	1	186	-59.933%
2026-03-20	15.1900	15.1900	14.8500	14.8500	-5.594%	2	185	-59.529%
2026-03-19	15.7300	15.7300	15.7300	15.7300	-11.877%	1	185	-61.793%
2026-03-18	17.8500	17.8500	17.8500	17.8500	-7.990%	7	185	-66.331%
2026-03-17	19.4000	19.4000	19.4000	19.4000	+1.464%	30	185	-69.021%
2026-03-16	19.1200	19.1200	19.1200	19.1200	+12.537%	7	215	-68.567%
2026-03-12	17.0200	17.0200	16.9900	16.9900	-0.352%	2	215	-64.626%
2026-03-11	17.0500	17.0500	17.0500	17.0500	-4.642%	1	216	-64.751%
2026-03-10	19.6300	19.6300	17.8800	17.8800	-6.289%	87	215	-66.387%
2026-03-09	18.5700	19.0800	18.5700	19.0800	+11.384%	12	198	-68.501%
2026-03-06	18.7500	18.7500	17.1300	17.1300	-6.137%	2	197	-64.915%
2026-03-03	18.2500	18.2500	18.2500	18.2500	+8.696%	1	197	-67.068%
2026-02-27	16.7400	16.7900	16.7400	16.7900	-7.747%	6	197	-64.205%
2026-02-26	17.7200	18.2000	17.7200	18.2000	+11.862%	44	194	-66.978%
2026-02-23	16.2700	16.2700	16.2700	16.2700	-13.227%	1	175	-63.061%
2026-02-18	18.7500	18.7500	18.7500	18.7500	-0.372%	8	174	-67.947%
2026-02-17	18.8200	18.8200	18.8200	18.8200	+16.605%	1	174	-68.066%
2026-02-12	16.1400	16.1400	16.1400	16.1400	-7.507%	1	173	-62.763%
2026-02-11	17.4500	17.4500	17.4500	17.4500	-12.312%	30	174	-65.559%
2026-02-10	20.5000	20.5000	19.9000	19.9000	-0.251%	3	144	-69.799%
2026-02-06	20.3800	20.5500	19.9500	19.9500	+28.710%	4	143	-69.875%
2026-02-05	15.6100	15.6100	15.5000	15.5000	-15.208%	4	143	-61.226%
2026-02-04	18.2800	18.2800	18.2800	18.2800	-0.921%	1	143	-67.123%
2026-02-03	17.4600	18.4500	17.4600	18.4500	-13.502%	2	142	-67.425%
2026-01-30	21.3300	21.3300	21.3300	21.3300	+1.090%	1	144	-71.824%
2026-01-29	24.0000	24.0000	20.4600	21.1000	-23.964%	31	145	-71.517%
2026-01-28	27.7500	27.7500	27.7500	27.7500	+7.642%	2	155	-78.342%
2026-01-27	25.8000	25.8000	25.7800	25.7800	-10.486%	32	155	-76.687%
2026-01-23	28.8000	28.8000	28.8000	28.8000	+0.348%	20	153	-79.132%
2026-01-21	28.6900	28.7000	28.6900	28.7000	+2.500%	20	169	-79.059%
2026-01-09	28.0000	28.0000	28.0000	28.0000	+16.667%	2	149	-78.536%
2025-12-31	24.3000	24.3000	24.0000	24.0000	-8.745%	3	150	-74.958%
2025-12-26	26.1300	26.4000	26.1300	26.3000	+1.544%	21	150	-77.148%
2025-12-23	25.9500	25.9500	25.9000	25.9000	-13.925%	2	149	-76.795%
2025-12-19	30.0900	30.0900	30.0900	30.0900	+4.118%	8	148	-80.027%
2025-12-18	28.9500	28.9500	28.8500	28.9000	-37.160%	4	148	-79.204%
2025-12-09	45.9900	45.9900	45.9900	45.9900	+10.288%	1	147	-86.932%
2025-12-05	41.7000	41.7000	41.7000	41.7000	-5.141%	1	146	-85.588%
2025-12-04	43.9600	43.9600	43.9600	43.9600	+3.508%	1	146	-86.328%
2025-12-03	42.4700	42.4700	42.4700	42.4700	+1.457%	1	146	-85.849%
2025-12-02	41.8600	41.8600	41.8600	41.8600	+18.550%	1	147	-85.643%
2025-11-26	35.3100	35.3100	35.3100	35.3100	+2.348%	12	135	-82.979%
2025-11-25	34.5000	34.5000	34.5000	34.5000	-17.385%	2	135	-82.580%
2025-11-17	44.8000	44.8000	41.7600	41.7600	-9.414%	138	137	-85.608%
2025-11-14	45.0900	47.2400	45.0900	46.1000	-7.745%	34	97	-86.963%
2025-11-13	50.3700	50.5200	49.9700	49.9700	-20.959%	21	81	-87.973%
2025-11-11	63.9900	63.9900	63.2200	63.2200	-4.502%	5	74	-90.494%
2025-11-10	66.5300	66.6300	66.0700	66.2000	+4.996%	34	74	-90.921%
2025-11-07	57.4000	63.0500	57.4000	63.0500	-1.407%	11	57	-90.468%
2025-11-06	63.9500	63.9500	63.9500	63.9500	-6.574%	10	51	-90.602%
2025-11-04	68.7700	68.7700	68.4500	68.4500	-12.052%	10	61	-91.220%
2025-10-30	80.3400	80.3400	77.8300	77.8300	-16.990%	10	51	-92.278%
2025-10-28	93.7600	93.7600	93.7600	93.7600	-2.940%	1	54	-93.590%
2025-10-22	96.6000	96.6000	96.6000	96.6000	-2.454%	1	55	-93.778%
2025-10-21	99.0300	99.0300	99.0300	99.0300	+15.151%	1	54	-93.931%
2025-10-17	86.0000	86.0000	86.0000	86.0000	-5.546%	1	53	-93.012%
2025-10-16	91.0500	91.0500	91.0500	91.0500	-10.954%	1	52	-93.399%
2025-10-13	102.2500	102.2500	102.2500	102.2500	-13.851%	1	53	-94.122%
2025-10-07	118.6900	118.6900	118.6900	118.6900	-13.003%	1	53	-94.936%
2025-10-06	136.4300	136.4300	136.4300	136.4300	+10.919%	1	53	-95.595%
2025-10-01	123.0000	123.0000	123.0000	123.0000	+14.121%	1	53	-95.114%
2025-09-29	103.3800	107.7800	103.3800	107.7800	+8.050%	3	54	-94.424%
2025-09-25	99.8000	99.8000	99.7500	99.7500	-10.858%	11	51	-93.975%
2025-09-24	115.9200	115.9200	111.7500	111.9000	-0.533%	12	60	-94.629%
2025-09-23	112.5000	112.5000	112.5000	112.5000	-15.094%	1	55	-94.658%
2025-09-18	132.5000	132.5000	132.5000	132.5000	+18.813%	1	54	-95.464%
2025-09-10	113.7500	113.7500	111.5200	111.5200	-4.570%	3	54	-94.611%
2025-09-08	116.1400	116.8600	111.2500	116.8600	-3.021%	8	53	-94.857%
2025-09-05	113.0200	120.5000	112.9800	120.5000	+5.785%	9	53	-95.012%
2025-09-04	111.4100	113.9100	110.6600	113.9100	-2.599%	7	53	-94.724%
2025-09-03	123.0600	123.0600	116.9500	116.9500	-6.679%	2	50	-94.861%
2025-09-02	125.3200	125.3200	125.3200	125.3200	+1.065%	1	49	-95.204%
2025-08-28	124.0000	124.0000	124.0000	124.0000	-4.615%	1	50	-95.153%
2025-08-27	130.0000	130.0000	130.0000	130.0000	+1.365%	13	50	-95.377%
2025-08-26	129.7500	129.7500	128.2500	128.2500	-1.551%	2	54	-95.314%
2025-08-25	128.5500	133.5000	128.5500	130.2700	-4.606%	4	54	-95.387%
2025-08-22	133.7500	136.5600	133.7500	136.5600	+9.467%	2	51	-95.599%
2025-08-19	129.2000	129.2000	124.7500	124.7500	-12.548%	2	52	-95.182%
2025-08-18	142.7500	142.7500	142.6500	142.6500	-0.696%	2	51	-95.787%
2025-08-15	144.5700	144.5700	143.6500	143.6500	-15.994%	2	49	-95.816%
2025-08-13	171.0000	171.0000	171.0000	171.0000	+1.484%	1	48	-96.485%
2025-08-12	167.6600	168.5000	167.1500	168.5000	-3.494%	6	49	-96.433%
2025-08-08	174.6000	174.6000	174.6000	174.6000	+2.706%	1	43	-96.558%
2025-08-07	170.0000	170.0000	170.0000	170.0000	+6.744%	2	43	-96.465%
2025-08-06	158.0000	159.2600	158.0000	159.2600	+2.782%	4	43	-96.226%
2025-08-04	154.9500	154.9500	154.9500	154.9500	-13.701%	1	39	-96.121%
2025-07-30	179.9500	179.9500	179.5500	179.5500	+2.788%	2	38	-96.653%
2025-07-29	182.5000	182.8500	174.6400	174.6800	-9.492%	5	39	-96.559%
2025-07-23	193.0000	193.0000	193.0000	193.0000	-3.999%	3	38	-96.886%
2025-07-22	201.0400	201.0400	201.0400	201.0400	-4.203%	1	35	-97.011%
2025-07-21	209.8600	209.8600	209.8600	209.8600	-3.330%	1	34	-97.136%
2025-07-11	214.0800	217.0900	214.0800	217.0900	+7.684%	5	34	-97.232%
2025-07-10	197.5100	201.6000	197.5100	201.6000	+2.752%	2	35	-97.019%
2025-07-03	196.2000	196.2000	196.2000	196.2000	+8.638%	1	35	-96.937%
2025-06-16	180.6000	180.6000	180.6000	180.6000	-5.047%	1	35	-96.672%
2025-06-09	190.2000	190.2000	190.2000	190.2000	+4.840%	5	34	-96.840%
2025-06-02	181.4200	181.4200	181.4200	181.4200	-18.646%	3	33	-96.687%
2025-05-21	223.0000	223.0000	223.0000	223.0000	+1.813%	1	33	-97.305%
2025-05-19	219.0300	219.0300	219.0300	219.0300	+1.398%	4	33	-97.256%
2025-05-07	216.0000	216.0100	216.0000	216.0100	+9.096%	3	29	-97.218%
2025-04-30	198.0000	198.0000	198.0000	198.0000	+1.077%	1	32	-96.965%
2025-04-28	195.8900	195.8900	195.8900	195.8900	+0.369%	1	33	-96.932%
2025-04-25	195.1200	195.1700	195.1200	195.1700	+4.425%	4	32	-96.921%
2025-04-23	186.9000	186.9000	186.9000	186.9000	+1.411%	1	33	-96.784%
2025-04-22	181.8600	187.1900	181.8600	184.3000	+14.019%	10	33	-96.739%
2025-04-21	163.7400	163.7400	161.6400	161.6400	+1.076%	10	31	-96.282%
2025-04-15	159.9700	159.9700	159.9200	159.9200	+12.858%	2	25	-96.242%
2025-04-09	141.7000	141.7000	141.7000	141.7000	+9.624%	1	23	-95.759%
2025-03-31	129.2600	129.2600	129.2600	129.2600	-4.956%	1	24	-95.350%
2025-03-28	136.0000	136.0000	136.0000	136.0000	-21.510%	2	24	-95.581%
2025-03-25	173.2700	173.2700	173.2700	173.2700	+20.076%	1	25	-96.531%
2025-03-19	144.3000	144.3000	144.3000	144.3000	+3.701%	1	25	-95.835%
2025-03-17	138.9600	139.1500	138.9600	139.1500	+25.417%	2	24	-95.681%
2025-03-11	110.9500	110.9500	110.9500	110.9500	+3.354%	1	24	-94.583%
2025-03-10	123.0000	123.0000	105.0500	107.3500	-28.775%	3	25	-94.401%
2025-03-07	150.7900	150.7900	150.7200	150.7200	-6.152%	8	25	-96.012%
2025-03-06	160.0100	160.6000	160.0100	160.6000	+11.621%	2	24	-96.258%
2025-03-05	143.8800	143.8800	143.8800	143.8800	+30.622%	1	24	-95.823%
2025-02-28	110.1500	110.1500	110.1500	110.1500	+0.136%	2	25	-94.544%
2025-02-26	110.0000	110.0000	110.0000	110.0000	+3.141%	1	24	-94.536%
2025-02-25	105.8300	106.6500	105.8300	106.6500	-18.928%	2	23	-94.365%
2025-02-24	131.6500	131.6500	129.2500	131.5500	-16.741%	6	23	-95.431%
2025-02-21	158.0000	158.0000	158.0000	158.0000	+0.451%	2	28	-96.196%
2025-02-20	155.3100	157.3600	155.3100	157.2900	-6.051%	5	27	-96.179%
2025-02-18	167.4200	167.4200	167.4200	167.4200	+5.296%	1	22	-96.410%
2025-02-14	159.0000	159.0000	159.0000	159.0000	+4.105%	2	21	-96.220%
2025-02-13	157.6000	157.6000	152.7300	152.7300	-2.720%	6	20	-96.065%
2025-02-12	154.0000	157.0000	152.0000	157.0000	+2.353%	8	20	-96.172%
2025-02-11	156.0000	156.0000	153.3900	153.3900	-7.104%	2	17	-96.082%
2025-02-10	165.0000	165.1200	165.0000	165.1200	+1.288%	7	17	-96.360%
2025-02-07	173.0300	173.4200	163.0200	163.0200	+1.888%	24	16	-96.313%
2025-02-06	175.0000	175.0000	160.0000	160.0000	-5.168%	6	9	-96.244%
2025-02-03	158.5000	168.7200	158.5000	168.7200	-7.139%	8	6	-96.438%
2025-01-28	181.6900	181.6900	181.6900	181.6900	+0.470%	1	1	-96.692%
2025-01-27	180.8400	180.8400	180.8400	180.8400	0.000%	1	1	-96.677%