Dark

MSTR20270617C380
MSTR Jun 17 2027 380.00 Call (MSTR270617C00380000)
option OPRA

EOD

Jun 30, 2026

5.00+6.157%(+0.29)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.0000	5.0000	5.0000	5.0000	+6.157%	10	112	0.000%
2026-06-26	4.7100	4.7100	4.7100	4.7100	-21.761%	1	106	+6.157%
2026-06-25	5.1000	6.0200	3.2500	6.0200	+4.696%	5	106	-16.944%
2026-06-24	6.0000	6.0000	5.4700	5.7500	-7.258%	32	107	-13.043%
2026-06-23	6.2000	6.2000	6.2000	6.2000	-0.800%	15	76	-19.355%
2026-06-22	7.2900	7.2900	6.2500	6.2500	-16.667%	4	76	-20.000%
2026-06-18	7.7000	7.8000	7.5000	7.5000	-22.680%	7	74	-33.333%
2026-06-09	9.7000	9.7000	9.7000	9.7000	-3.000%	3	74	-48.454%
2026-06-05	10.0000	10.0000	9.9000	10.0000	-11.504%	15	74	-50.000%
2026-06-03	12.0000	12.0000	11.3000	11.3000	-8.205%	11	70	-55.752%
2026-06-02	12.0800	12.6400	12.0800	12.3100	-8.134%	20	77	-59.383%
2026-05-28	13.5500	13.5500	13.4000	13.4000	-15.244%	2	70	-62.687%
2026-05-26	15.8100	15.8100	15.8100	15.8100	+2.997%	3	69	-68.374%
2026-05-22	14.9000	15.3500	14.9000	15.3500	-8.029%	3	69	-67.427%
2026-05-19	16.8400	16.8400	16.6900	16.6900	-16.383%	4	69	-70.042%
2026-05-15	19.9600	19.9600	19.9600	19.9600	-14.518%	1	70	-74.950%
2026-05-14	23.3500	23.3500	23.3500	23.3500	-10.468%	1	71	-78.587%
2026-05-11	24.7000	26.0800	24.7000	26.0800	+31.055%	3	71	-80.828%
2026-05-07	19.9000	19.9000	19.9000	19.9000	-16.771%	1	72	-74.874%
2026-05-05	23.8000	23.9100	23.8000	23.9100	+59.188%	2	72	-79.088%
2026-04-29	14.9600	15.0200	14.9600	15.0200	-27.087%	10	72	-66.711%
2026-04-23	20.6000	20.6000	20.6000	20.6000	-6.998%	1	72	-75.728%
2026-04-22	22.1500	22.1500	22.1500	22.1500	+16.212%	2	71	-77.427%
2026-04-21	19.0600	19.0600	19.0600	19.0600	+7.562%	50	71	-73.767%
2026-04-20	17.4300	17.7700	17.4300	17.7200	-4.423%	11	107	-71.783%
2026-04-17	18.1300	18.8000	17.9100	18.5400	+75.236%	7	106	-73.031%
2026-04-16	10.5800	10.5800	10.5800	10.5800	+1.927%	50	108	-52.741%
2026-04-14	10.3800	10.3800	10.3800	10.3800	+22.118%	23	83	-51.830%
2026-04-08	8.5000	8.5000	8.5000	8.5000	-12.551%	1	85	-41.176%
2026-03-30	9.7200	9.7200	9.7200	9.7200	+2.316%	4	85	-48.560%
2026-03-27	10.1700	10.1700	9.5000	9.5000	-10.293%	5	85	-47.368%
2026-03-26	10.5000	10.5900	10.5000	10.5900	-6.283%	2	81	-52.786%
2026-03-23	11.3000	11.3000	11.3000	11.3000	-5.990%	3	80	-55.752%
2026-03-19	12.0000	12.0200	12.0000	12.0200	-6.240%	6	77	-58.403%
2026-03-18	12.8200	12.8200	12.8200	12.8200	-11.890%	1	83	-60.998%
2026-03-17	14.5500	14.5500	14.5500	14.5500	+11.923%	20	83	-65.636%
2026-03-11	13.0000	13.0000	13.0000	13.0000	-6.810%	5	63	-61.538%
2026-03-10	13.9500	13.9500	13.9500	13.9500	-3.192%	7	63	-64.158%
2026-03-09	14.3800	14.4100	14.3800	14.4100	-7.746%	2	56	-65.302%
2026-03-05	15.5600	15.6200	15.5600	15.6200	+18.333%	52	57	-67.990%
2026-02-23	12.9500	13.2000	12.9500	13.2000	-11.111%	3	77	-62.121%
2026-02-20	14.9500	14.9500	14.8500	14.8500	+22.222%	2	76	-66.330%
2026-02-05	12.2200	12.2200	12.1500	12.1500	-16.207%	5	76	-58.848%
2026-02-04	14.5000	14.5000	14.5000	14.5000	-13.329%	1	79	-65.517%
2026-01-29	16.9400	16.9400	16.7300	16.7300	-19.373%	2	80	-70.114%
2026-01-27	20.7500	20.7500	20.7500	20.7500	-6.574%	1	78	-75.904%
2026-01-23	22.2100	22.2100	22.2100	22.2100	-2.502%	10	78	-77.488%
2026-01-07	22.5000	22.7800	21.9000	22.7800	+5.953%	9	78	-78.051%
2026-01-06	22.9000	23.2000	21.5000	21.5000	-4.061%	19	82	-76.744%
2026-01-05	22.5100	22.5100	22.4100	22.4100	+7.948%	5	89	-77.689%
2025-12-23	20.7600	20.7600	20.7600	20.7600	-8.142%	1	89	-75.915%
2025-12-22	22.6000	22.6000	22.6000	22.6000	-0.877%	1	89	-77.876%
2025-12-18	24.5000	24.5000	22.8000	22.8000	-29.302%	2	90	-78.070%
2025-12-08	32.2500	32.3400	32.2500	32.2500	-0.616%	15	90	-84.496%
2025-12-05	32.4500	32.4500	32.4500	32.4500	+11.283%	1	105	-84.592%
2025-11-26	29.1500	29.1600	29.1500	29.1600	+5.271%	16	106	-82.853%
2025-11-25	27.7000	27.7000	27.7000	27.7000	-2.120%	1	106	-81.949%
2025-11-24	28.3000	28.3000	28.3000	28.3000	-5.351%	2	105	-82.332%
2025-11-20	30.0000	30.0000	29.0000	29.9000	-9.476%	3	107	-83.278%
2025-11-19	33.8500	33.9500	33.0300	33.0300	-18.845%	12	105	-84.862%
2025-11-18	36.2200	40.7000	36.2200	40.7000	+19.776%	6	110	-87.715%
2025-11-17	34.2800	34.3800	33.9800	33.9800	-14.709%	26	111	-85.285%
2025-11-14	37.8500	39.8400	37.8500	39.8400	-25.113%	8	109	-87.450%
2025-11-06	55.3500	55.6700	53.1500	53.2000	-14.110%	70	108	-90.602%
2025-10-30	62.8600	63.1400	61.9300	61.9400	-12.452%	14	92	-91.928%
2025-10-23	70.7700	70.7700	70.7500	70.7500	+0.640%	11	100	-92.933%
2025-10-22	74.6800	74.6900	70.3000	70.3000	-2.171%	21	100	-92.888%
2025-10-17	71.3000	71.8600	71.3000	71.8600	-0.814%	2	88	-93.042%
2025-10-16	72.4500	72.4500	72.4500	72.4500	-7.388%	1	88	-93.099%
2025-10-14	78.2300	78.2300	78.2300	78.2300	-11.644%	1	88	-93.609%
2025-10-09	87.8900	88.5400	87.8900	88.5400	-2.703%	4	87	-94.353%
2025-10-08	91.0000	91.0000	91.0000	91.0000	-2.933%	1	90	-94.505%
2025-10-07	93.7500	93.7500	93.7500	93.7500	-6.081%	1	90	-94.667%
2025-10-02	99.8200	99.8200	99.8200	99.8200	+3.925%	2	90	-94.991%
2025-10-01	96.0500	96.0500	96.0500	96.0500	+13.000%	1	88	-94.794%
2025-09-29	85.0000	85.0000	85.0000	85.0000	+6.784%	1	89	-94.118%
2025-09-26	76.0000	79.6000	76.0000	79.6000	+2.222%	11	90	-93.719%
2025-09-25	79.0000	79.0000	77.8700	77.8700	-13.478%	2	85	-93.579%
2025-09-24	91.9800	91.9800	89.9000	90.0000	-0.387%	4	84	-94.444%
2025-09-23	92.5500	92.5500	90.3500	90.3500	-13.731%	12	82	-94.466%
2025-09-18	104.7300	104.7300	104.7300	104.7300	+16.367%	1	83	-95.226%
2025-09-17	90.0000	90.0000	90.0000	90.0000	+0.167%	3	84	-94.444%
2025-09-15	89.8000	89.8500	89.8000	89.8500	-0.509%	2	86	-94.435%
2025-09-09	90.3100	90.3100	90.3100	90.3100	-10.157%	1	85	-94.464%
2025-08-29	100.5200	100.5200	100.5200	100.5200	-2.046%	2	84	-95.026%
2025-08-28	104.1600	104.1600	102.6200	102.6200	+1.483%	2	84	-95.128%
2025-08-21	100.5800	101.1200	100.5800	101.1200	+0.298%	4	85	-95.055%
2025-08-19	101.0000	101.0000	100.8200	100.8200	-14.970%	2	85	-95.041%
2025-08-18	118.5700	118.5700	118.5700	118.5700	-2.652%	1	85	-95.783%
2025-08-14	121.8000	121.8000	121.8000	121.8000	-9.738%	1	85	-95.895%
2025-08-13	134.4000	134.9400	134.4000	134.9400	-13.361%	2	85	-96.295%
2025-08-11	155.7500	155.7500	155.7500	155.7500	+2.017%	1	84	-96.790%
2025-08-07	152.6700	152.6700	152.6700	152.6700	+12.093%	1	83	-96.725%
2025-08-06	134.8500	136.2000	134.8500	136.2000	+2.015%	2	84	-96.329%
2025-08-05	142.1000	142.1000	133.5100	133.5100	-4.840%	3	82	-96.255%
2025-08-04	140.3000	140.3000	140.3000	140.3000	+8.382%	2	81	-96.436%
2025-08-01	141.3600	141.3600	129.4500	129.4500	-27.682%	3	79	-96.138%
2025-07-22	179.0000	179.0000	179.0000	179.0000	-1.394%	1	76	-97.207%
2025-07-21	182.4700	182.4700	181.5300	181.5300	+0.850%	2	75	-97.246%
2025-07-18	180.0000	180.0000	180.0000	180.0000	-9.995%	1	73	-97.222%
2025-07-17	203.0000	203.0000	199.9900	199.9900	+2.244%	11	73	-97.500%
2025-07-14	200.0000	200.0000	195.6000	195.6000	+3.783%	3	73	-97.444%
2025-07-11	189.0000	189.0000	182.8800	188.4700	+9.576%	3	71	-97.347%
2025-07-10	172.0000	172.0000	172.0000	172.0000	+4.325%	1	70	-97.093%
2025-07-09	164.8700	164.8700	164.8700	164.8700	-2.444%	1	69	-96.967%
2025-07-07	165.0000	169.0000	165.0000	169.0000	-2.929%	3	69	-97.041%
2025-07-03	174.1000	174.1000	174.1000	174.1000	+14.314%	1	69	-97.128%
2025-07-01	158.8000	158.8000	152.3000	152.3000	-0.685%	4	69	-96.717%
2025-06-25	155.3500	155.3500	153.3500	153.3500	+0.941%	4	68	-96.739%
2025-06-24	151.0000	152.9900	151.0000	151.9200	+4.055%	6	69	-96.709%
2025-06-23	146.0000	146.0000	146.0000	146.0000	-5.213%	1	64	-96.575%
2025-06-20	154.0400	155.0000	151.5700	154.0300	+0.680%	30	64	-96.754%
2025-06-18	152.9900	152.9900	152.9900	152.9900	-2.461%	1	52	-96.732%
2025-06-17	157.0000	157.0000	156.8500	156.8500	-2.987%	2	52	-96.812%
2025-06-16	167.8400	167.8400	161.6800	161.6800	-0.222%	5	51	-96.907%
2025-06-13	162.0400	162.0400	162.0400	162.0400	-0.759%	2	46	-96.914%
2025-06-12	162.9900	163.2800	161.4000	163.2800	-3.953%	7	47	-96.938%
2025-06-11	170.0000	170.0000	170.0000	170.0000	+2.638%	1	52	-97.059%
2025-06-09	165.6300	165.6300	165.6300	165.6300	+5.497%	1	52	-96.981%
2025-06-06	157.0000	157.0000	157.0000	157.0000	-3.086%	2	52	-96.815%
2025-06-05	165.8800	165.8800	162.0000	162.0000	-5.124%	2	52	-96.914%
2025-06-04	170.7500	170.7500	170.7500	170.7500	-1.066%	1	51	-97.072%
2025-06-03	164.8500	172.5900	164.8500	172.5900	+7.026%	2	51	-97.103%
2025-06-02	161.2600	161.2600	161.2600	161.2600	-2.267%	1	51	-96.899%
2025-05-27	167.8500	167.8500	160.0000	165.0000	-3.869%	48	51	-96.970%
2025-05-23	167.5100	171.6400	164.8800	171.6400	-17.683%	20	60	-97.087%
2025-05-13	208.5100	208.5100	208.5100	208.5100	-0.865%	2	60	-97.602%
2025-05-12	208.6000	210.3300	208.6000	210.3300	-8.790%	2	60	-97.623%
2025-05-09	230.6000	230.6000	230.6000	230.6000	+9.836%	2	58	-97.832%
2025-05-08	209.9500	209.9500	209.9500	209.9500	+6.067%	4	58	-97.618%
2025-05-07	197.9400	197.9400	197.9400	197.9400	+6.995%	1	58	-97.474%
2025-04-25	184.4800	185.0000	184.4800	185.0000	+8.881%	4	58	-97.297%
2025-04-23	169.9100	169.9100	169.9100	169.9100	+15.037%	1	57	-97.057%
2025-04-17	147.7000	147.7000	147.7000	147.7000	+16.740%	1	56	-96.615%
2025-04-11	126.5200	126.5200	126.5200	126.5200	+33.418%	8	56	-96.048%
2025-04-08	102.0700	102.0700	94.8300	94.8300	-16.765%	62	56	-94.727%
2025-04-04	113.9300	113.9300	113.9300	113.9300	-0.061%	4	56	-95.611%
2025-04-03	124.0000	124.0000	114.0000	114.0000	-21.401%	11	58	-95.614%
2025-03-28	145.0400	145.0400	145.0400	145.0400	-7.026%	4	48	-96.553%
2025-03-25	156.0000	156.0000	156.0000	156.0000	+17.816%	1	48	-96.795%
2025-03-19	132.4100	132.4100	132.4100	132.4100	+4.358%	1	47	-96.224%
2025-03-18	123.5400	126.8800	123.5400	126.8800	+15.032%	2	47	-96.059%
2025-03-12	110.5000	110.5000	110.1800	110.3000	+1.894%	3	47	-95.467%
2025-03-11	108.2500	108.2500	108.2500	108.2500	+12.153%	1	47	-95.381%
2025-03-10	105.7400	105.7400	96.5200	96.5200	-18.993%	3	47	-94.820%
2025-03-04	105.0000	119.1500	94.0000	119.1500	+14.128%	28	45	-95.804%
2025-03-03	104.4000	104.4000	104.4000	104.4000	+5.647%	1	55	-95.211%
2025-02-28	92.0000	98.8200	92.0000	98.8200	+5.724%	10	54	-94.940%
2025-02-27	101.0000	101.4200	93.4700	93.4700	-3.190%	16	50	-94.651%
2025-02-26	94.0000	99.0100	94.0000	96.5500	-1.480%	15	41	-94.821%
2025-02-25	98.3700	99.0000	94.9900	98.0000	-15.757%	11	33	-94.898%
2025-02-24	127.0000	127.0000	116.3300	116.3300	-13.024%	27	33	-95.702%
2025-02-21	143.6600	144.0000	133.7500	133.7500	-5.142%	28	31	-96.262%
2025-02-20	138.0000	141.0000	138.0000	141.0000	-3.312%	2	22	-96.454%
2025-02-19	145.8300	145.8300	145.8300	145.8300	+2.265%	3	22	-96.571%
2025-02-18	145.3500	147.0000	142.6000	142.6000	+1.135%	20	25	-96.494%
2025-02-14	144.0000	144.0000	141.0000	141.0000	+0.714%	4	17	-96.454%
2025-02-13	140.0000	140.0000	140.0000	140.0000	-4.762%	1	16	-96.429%
2025-02-11	147.0000	147.0000	147.0000	147.0000	-3.289%	1	16	-96.599%
2025-02-10	152.0000	152.0000	152.0000	152.0000	+3.191%	1	15	-96.711%
2025-02-07	159.0000	159.0000	147.3000	147.3000	+2.806%	4	14	-96.606%
2025-02-06	142.7400	143.2800	142.7400	143.2800	-15.817%	2	13	-96.510%
2025-02-04	165.0000	170.2000	165.0000	170.2000	+15.782%	3	13	-97.062%
2025-02-03	147.0000	147.0000	147.0000	147.0000	-10.909%	1	10	-96.599%
2025-01-31	159.0000	167.0000	159.0000	165.0000	-1.522%	6	6	-96.970%
2025-01-30	167.5500	167.5500	167.5500	167.5500	+5.377%	1	6	-97.016%
2025-01-29	163.0000	163.0000	156.9000	159.0000	0.000%	5	6	-96.855%