Dark

MSTR20270617C450
MSTR Jun 17 2027 450.00 Call (MSTR270617C00450000)
option OPRA

EOD

Jun 30, 2026

3.80+1.333%(+0.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.4000	3.8000	3.3700	3.8000	+1.333%	8	740	0.000%
2026-06-29	4.1000	4.1000	3.5500	3.7500	-8.537%	87	736	+1.333%
2026-06-26	3.8500	5.9000	3.7500	4.1000	+2.500%	165	770	-7.317%
2026-06-25	4.2900	4.2900	4.0000	4.0000	-12.088%	70	780	-5.000%
2026-06-24	4.7300	4.7300	4.5500	4.5500	-9.000%	6	718	-16.484%
2026-06-23	5.2500	5.2500	5.0000	5.0000	-9.910%	3	721	-24.000%
2026-06-22	5.5700	5.5700	5.5500	5.5500	-9.016%	3	719	-31.532%
2026-06-18	6.2200	6.3200	6.0000	6.1000	-14.685%	86	688	-37.705%
2026-06-17	7.1500	7.1500	7.1500	7.1500	-5.298%	1	688	-46.853%
2026-06-16	7.5500	7.5500	7.5500	7.5500	+0.133%	10	688	-49.669%
2026-06-12	7.5400	7.5400	7.5400	7.5400	+10.882%	1	688	-49.602%
2026-06-11	7.0000	7.0000	6.7300	6.8000	-6.849%	12	688	-44.118%
2026-06-09	7.8000	7.8000	7.3000	7.3000	-16.571%	2	687	-47.945%
2026-06-05	8.5500	8.7500	8.0000	8.7500	-3.315%	32	686	-56.571%
2026-06-04	9.2000	9.2000	8.1500	9.0500	+0.556%	29	675	-58.011%
2026-06-03	10.6500	10.6500	9.0000	9.0000	-7.692%	11	660	-57.778%
2026-06-02	9.8500	10.1600	9.3500	9.7500	+5.978%	20	662	-61.026%
2026-06-01	9.2000	9.2000	9.2000	9.2000	-26.400%	2	659	-58.696%
2026-05-29	10.3000	12.5000	10.3000	12.5000	+28.337%	51	660	-69.600%
2026-05-28	10.0000	10.3000	9.2500	9.7400	-18.494%	25	661	-60.986%
2026-05-27	11.0000	11.9500	11.0000	11.9500	+8.933%	11	658	-68.201%
2026-05-26	10.9700	10.9700	10.9700	10.9700	-13.690%	1	647	-65.360%
2026-05-22	11.6000	12.7100	11.6000	12.7100	+3.082%	4	646	-70.102%
2026-05-20	12.3300	12.3300	12.3300	12.3300	-3.142%	1	645	-69.181%
2026-05-19	13.1000	13.1000	12.7300	12.7300	+3.496%	3	642	-70.149%
2026-05-18	13.4000	15.2000	12.3000	12.3000	-15.869%	259	642	-69.106%
2026-05-15	16.8500	16.8500	14.6200	14.6200	-5.677%	2	642	-74.008%
2026-05-13	15.5000	15.5000	15.5000	15.5000	-6.627%	3	674	-75.484%
2026-05-12	16.5000	16.6000	16.5000	16.6000	-17.618%	2	671	-77.108%
2026-05-11	17.2000	20.1500	17.2000	20.1500	+33.976%	5	671	-81.141%
2026-05-07	16.5000	16.5000	15.0400	15.0400	-14.932%	8	668	-74.734%
2026-05-06	17.6800	17.6800	17.6800	17.6800	+0.626%	1	672	-78.507%
2026-05-05	17.5700	17.5700	17.5700	17.5700	+8.123%	1	673	-78.372%
2026-05-04	16.2500	16.2500	16.2500	16.2500	+43.551%	10	673	-76.615%
2026-04-29	12.1500	12.1500	10.7500	11.3200	-8.340%	201	673	-66.431%
2026-04-28	13.0300	13.1000	12.3400	12.3500	-15.120%	223	509	-69.231%
2026-04-24	14.6000	14.6000	14.0500	14.5500	-14.713%	3	299	-73.883%
2026-04-22	17.4900	18.3500	17.0600	17.0600	+16.689%	140	298	-77.726%
2026-04-21	14.6400	14.6800	14.5600	14.6200	+8.457%	8	300	-74.008%
2026-04-20	13.4800	13.4800	13.4800	13.4800	-6.324%	1	300	-71.810%
2026-04-17	13.0000	14.4800	13.0000	14.3900	+56.413%	3	299	-73.593%
2026-04-16	8.2400	9.2000	8.2400	9.2000	+15.000%	5	299	-58.696%
2026-04-15	8.0000	8.0000	8.0000	8.0000	+31.148%	119	295	-52.500%
2026-04-09	6.1000	6.1000	6.1000	6.1000	0.000%	1	187	-37.705%
2026-04-07	6.1000	6.1000	6.1000	6.1000	-3.175%	1	188	-37.705%
2026-03-31	6.5000	6.5000	6.3000	6.3000	-7.353%	3	187	-39.683%
2026-03-30	6.8000	6.8000	6.8000	6.8000	-20.000%	2	187	-44.118%
2026-03-24	8.5000	8.5000	8.5000	8.5000	-3.409%	1	185	-55.294%
2026-03-20	8.8000	8.8000	8.8000	8.8000	-20.290%	1	186	-56.818%
2026-03-17	11.0400	11.0400	11.0400	11.0400	+2.222%	5	186	-65.580%
2026-03-13	10.8000	10.8000	10.8000	10.8000	+9.980%	1	186	-64.815%
2026-03-12	9.8200	9.8200	9.8200	9.8200	-4.195%	10	185	-61.303%
2026-03-11	10.3500	10.3500	10.2000	10.2500	0.000%	3	185	-62.927%
2026-03-10	10.2500	10.2500	10.2500	10.2500	-9.692%	1	185	-62.927%
2026-03-09	11.3500	11.3500	11.3500	11.3500	+6.075%	1	185	-66.520%
2026-03-06	10.0600	10.7200	10.0600	10.7000	-17.692%	3	185	-64.486%
2026-03-05	12.9500	13.0000	12.9500	13.0000	+22.642%	6	184	-70.769%
2026-02-26	10.5000	10.6000	10.5000	10.6000	-4.505%	10	184	-64.151%
2026-02-25	11.1000	11.1000	11.1000	11.1000	+20.521%	1	185	-65.766%
2026-02-24	9.2100	9.2100	9.2100	9.2100	-7.251%	1	185	-58.740%
2026-02-23	9.9300	9.9300	9.9300	9.9300	-11.733%	1	186	-61.732%
2026-02-20	11.0000	11.2500	11.0000	11.2500	+0.897%	3	186	-66.222%
2026-02-12	11.1500	11.1500	11.1500	11.1500	-1.502%	5	183	-65.919%
2026-02-11	11.3200	11.3200	11.3200	11.3200	-13.916%	2	178	-66.431%
2026-02-06	12.5000	13.1500	12.5000	13.1500	+31.500%	4	176	-71.103%
2026-02-05	10.1400	10.2100	10.0000	10.0000	-16.318%	4	172	-62.000%
2026-02-04	11.5000	11.9500	11.5000	11.9500	-14.643%	2	172	-68.201%
2026-02-02	13.2000	14.0000	13.2000	14.0000	+6.870%	3	171	-72.857%
2026-01-30	12.9700	13.1000	12.9700	13.1000	+4.800%	2	174	-70.992%
2026-01-29	12.5000	12.5000	12.5000	12.5000	-30.011%	2	172	-69.600%
2026-01-23	17.8600	17.8600	17.8600	17.8600	-1.053%	1	172	-78.723%
2026-01-22	18.0500	18.0500	18.0500	18.0500	+6.176%	2	173	-78.947%
2026-01-20	17.0000	17.0000	17.0000	17.0000	-27.660%	10	171	-77.647%
2026-01-14	23.5000	23.5000	23.5000	23.5000	+16.337%	1	171	-83.830%
2026-01-13	20.2000	20.2000	20.2000	20.2000	+15.892%	1	171	-81.188%
2026-01-07	17.4300	17.4300	17.4300	17.4300	+2.529%	1	171	-78.199%
2026-01-06	17.0000	17.0000	17.0000	17.0000	-1.163%	1	172	-77.647%
2026-01-05	17.2000	17.2000	17.2000	17.2000	+14.667%	2	171	-77.907%
2026-01-02	15.0000	15.0000	15.0000	15.0000	+3.591%	2	171	-74.667%
2025-12-31	15.2000	15.2000	14.4800	14.4800	-11.869%	2	168	-73.757%
2025-12-29	16.4300	16.4300	16.4300	16.4300	+4.251%	10	168	-76.872%
2025-12-26	15.7600	15.7600	15.7600	15.7600	-19.179%	10	168	-75.888%
2025-12-17	19.5000	19.5000	19.5000	19.5000	-3.322%	1	158	-80.513%
2025-12-16	20.1700	20.1700	20.1700	20.1700	-20.591%	1	158	-81.160%
2025-12-08	25.4000	25.4000	25.4000	25.4000	+1.600%	5	157	-85.039%
2025-12-05	25.0000	25.0000	25.0000	25.0000	-10.491%	1	162	-84.800%
2025-12-03	27.9300	27.9300	27.9300	27.9300	+0.468%	1	163	-86.395%
2025-12-02	27.8000	27.8000	27.8000	27.8000	+17.647%	1	162	-86.331%
2025-11-28	23.6100	23.6800	23.5300	23.6300	+1.416%	52	161	-83.919%
2025-11-21	23.6500	23.6500	23.3000	23.3000	+3.556%	27	172	-83.691%
2025-11-20	23.4500	23.4500	22.5000	22.5000	-28.707%	8	175	-83.111%
2025-11-18	29.6000	32.3700	29.6000	31.5600	+12.473%	19	172	-87.959%
2025-11-17	27.6000	28.0600	27.6000	28.0600	-5.203%	2	167	-86.458%
2025-11-14	29.6000	29.6000	29.6000	29.6000	-11.563%	1	167	-87.162%
2025-11-13	33.6300	33.6300	33.4700	33.4700	-11.689%	22	166	-88.647%
2025-11-12	40.0000	40.0000	37.9000	37.9000	-8.697%	6	166	-89.974%
2025-11-11	41.7700	41.7900	41.5100	41.5100	-3.957%	3	167	-90.846%
2025-11-10	46.0000	46.0000	41.7500	43.2200	+0.863%	44	167	-91.208%
2025-11-07	37.9400	42.8500	37.9400	42.8500	+0.824%	56	168	-91.132%
2025-11-06	42.6000	42.6000	42.5000	42.5000	-8.974%	17	184	-91.059%
2025-11-05	46.2000	46.6900	46.2000	46.6900	+6.598%	17	201	-91.861%
2025-11-04	45.1800	45.1800	43.8000	43.8000	-13.112%	18	193	-91.324%
2025-10-31	50.4100	50.4100	50.4100	50.4100	-0.435%	1	193	-92.462%
2025-10-30	50.6300	50.6300	50.6300	50.6300	-7.593%	1	192	-92.495%
2025-10-29	54.7900	54.7900	54.7900	54.7900	-10.547%	1	193	-93.064%
2025-10-27	61.2500	61.2500	61.2500	61.2500	+4.611%	1	192	-93.796%
2025-10-17	57.7900	59.0000	57.6700	58.5500	-4.859%	6	192	-93.510%
2025-10-16	62.5000	62.5000	61.5400	61.5400	-1.077%	2	194	-93.825%
2025-10-15	62.0400	62.2100	62.0400	62.2100	-4.189%	21	194	-93.892%
2025-10-13	64.9300	64.9300	64.9300	64.9300	-3.964%	1	191	-94.148%
2025-10-10	67.6100	67.6100	67.6100	67.6100	-10.899%	1	191	-94.380%
2025-10-07	75.8800	75.8800	75.8800	75.8800	-13.968%	9	191	-94.992%
2025-10-06	87.8100	88.2000	86.5000	88.2000	+7.784%	20	191	-95.692%
2025-10-03	81.8300	81.8300	81.8300	81.8300	+21.771%	1	173	-95.356%
2025-09-30	67.2000	67.2000	67.2000	67.2000	+10.708%	2	173	-94.345%
2025-09-25	62.6000	63.0000	60.4700	60.7000	-15.283%	8	173	-93.740%
2025-09-23	75.2000	76.0000	71.6500	71.6500	-6.462%	12	174	-94.696%
2025-09-22	76.9000	76.9000	76.2000	76.6000	-1.921%	3	168	-95.039%
2025-09-19	77.9500	78.1000	77.9500	78.1000	-9.133%	2	167	-95.134%
2025-09-18	85.9000	85.9500	85.9000	85.9500	+21.398%	2	167	-95.579%
2025-09-16	70.5000	70.8000	70.5000	70.8000	-1.461%	2	166	-94.633%
2025-09-15	71.5900	71.9500	68.9300	71.8500	+1.197%	80	165	-94.711%
2025-09-11	71.9300	71.9300	71.0000	71.0000	-8.588%	2	133	-94.648%
2025-09-10	76.0000	77.6700	76.0000	77.6700	+6.734%	11	133	-95.108%
2025-09-09	72.7700	72.7700	72.7700	72.7700	-3.231%	10	134	-94.778%
2025-09-08	73.9200	76.5500	73.5000	75.2000	+1.622%	38	130	-94.947%
2025-09-05	74.0000	74.0000	74.0000	74.0000	+2.013%	2	98	-94.865%
2025-09-04	73.7800	73.7800	72.5400	72.5400	-8.984%	7	98	-94.762%
2025-09-03	79.8000	79.8000	79.7000	79.7000	-5.602%	2	105	-95.232%
2025-09-02	85.6000	85.6400	84.4300	84.4300	+1.588%	12	105	-95.499%
2025-08-29	82.7500	83.1100	82.7500	83.1100	-5.557%	4	99	-95.428%
2025-08-27	88.0000	88.0000	88.0000	88.0000	-1.939%	1	99	-95.682%
2025-08-22	89.7400	89.7400	89.7400	89.7400	+13.523%	2	99	-95.766%
2025-08-20	80.0700	80.5200	76.8600	79.0500	-4.182%	59	101	-95.193%
2025-08-19	84.7000	84.7000	82.5000	82.5000	-13.158%	49	115	-95.394%
2025-08-18	97.0000	97.0000	95.0000	95.0000	-5.000%	14	85	-96.000%
2025-08-15	99.0300	100.6600	99.0300	100.0000	-0.990%	15	88	-96.200%
2025-08-14	101.0000	101.0000	101.0000	101.0000	-14.660%	1	80	-96.238%
2025-08-12	118.3500	118.3500	118.3500	118.3500	+3.137%	2	80	-96.789%
2025-08-01	114.3500	114.7500	114.3500	114.7500	-12.008%	2	82	-96.688%
2025-07-29	130.4100	130.4100	130.4100	130.4100	+0.339%	6	82	-97.086%
2025-07-25	129.9700	129.9700	129.9700	129.9700	-6.631%	6	85	-97.076%
2025-07-24	132.3800	139.2000	132.3800	139.2000	-9.856%	8	79	-97.270%
2025-07-18	162.0500	162.0500	152.0000	154.4200	-10.492%	16	75	-97.539%
2025-07-17	172.5200	172.5200	172.5200	172.5200	-0.679%	1	77	-97.797%
2025-07-16	173.7000	173.7000	173.7000	173.7000	+2.026%	1	77	-97.812%
2025-07-15	170.2500	170.2500	170.2500	170.2500	+1.099%	1	77	-97.768%
2025-07-14	172.3600	175.6200	168.4000	168.4000	+5.985%	9	77	-97.743%
2025-07-11	161.7500	161.7500	158.8900	158.8900	+14.022%	2	81	-97.608%
2025-07-09	139.3500	139.3500	139.3500	139.3500	-0.172%	4	80	-97.273%
2025-07-08	139.7100	139.7100	139.5900	139.5900	+6.322%	2	76	-97.278%
2025-07-02	131.2900	131.2900	131.2900	131.2900	+0.528%	2	78	-97.106%
2025-07-01	130.5700	130.6000	130.5700	130.6000	+3.610%	5	77	-97.090%
2025-06-23	126.0500	126.0500	126.0500	126.0500	-5.361%	1	77	-96.985%
2025-06-20	133.1900	133.1900	133.1900	133.1900	-9.499%	2	77	-97.147%
2025-06-11	147.4100	147.4100	147.1700	147.1700	-1.261%	16	76	-97.418%
2025-06-10	148.4500	149.0500	148.4500	149.0500	-0.234%	3	68	-97.451%
2025-06-04	149.4000	149.4000	149.4000	149.4000	-0.731%	1	66	-97.456%
2025-06-03	150.5000	150.5000	150.5000	150.5000	+10.337%	1	66	-97.475%
2025-05-28	136.4000	136.4000	136.4000	136.4000	-21.042%	1	65	-97.214%
2025-05-22	178.3000	178.3000	172.7500	172.7500	+5.432%	5	64	-97.800%
2025-05-21	163.8500	163.8500	163.8500	163.8500	-5.152%	1	64	-97.681%
2025-05-20	172.7500	172.7500	172.7500	172.7500	-8.200%	1	64	-97.800%
2025-05-14	188.1800	188.1800	188.1800	188.1800	-4.014%	5	65	-97.981%
2025-05-13	190.2400	197.0800	190.2400	196.0500	+3.065%	4	60	-98.062%
2025-05-12	195.3000	195.3000	190.2200	190.2200	+0.032%	3	58	-98.002%
2025-05-09	190.1600	190.1600	190.1600	190.1600	+10.558%	6	57	-98.002%
2025-05-05	172.0000	172.0000	172.0000	172.0000	-5.208%	1	54	-97.791%
2025-05-02	181.7500	181.7500	181.4500	181.4500	+3.840%	44	55	-97.906%
2025-04-29	174.7400	174.7400	174.7400	174.7400	+14.840%	1	57	-97.825%
2025-04-24	150.9000	155.0000	150.9000	152.1600	+0.602%	24	58	-97.503%
2025-04-22	151.2500	151.2500	151.2500	151.2500	+17.879%	1	35	-97.488%
2025-04-17	122.0000	128.3100	122.0000	128.3100	-1.678%	6	37	-97.038%
2025-04-15	130.5000	130.5000	130.5000	130.5000	+16.518%	1	37	-97.088%
2025-04-11	112.0000	112.0000	112.0000	112.0000	+10.891%	2	38	-96.607%
2025-04-10	101.0000	101.0000	101.0000	101.0000	-12.174%	1	38	-96.238%
2025-04-09	93.0000	115.0000	93.0000	115.0000	+33.488%	3	38	-96.696%
2025-04-08	86.1500	86.1500	86.1500	86.1500	-14.703%	1	39	-95.589%
2025-04-07	115.0000	115.0000	101.0000	101.0000	-3.552%	2	40	-96.238%
2025-04-04	100.7400	104.7200	100.7400	104.7200	+1.670%	4	40	-96.371%
2025-04-03	106.6500	106.6500	103.0000	103.0000	-14.876%	2	40	-96.311%
2025-04-02	121.0000	121.0000	121.0000	121.0000	+4.310%	1	41	-96.860%
2025-04-01	116.0000	116.0000	116.0000	116.0000	+12.349%	1	41	-96.724%
2025-03-31	104.8000	104.8000	103.2500	103.2500	-26.768%	13	40	-96.320%
2025-03-25	136.8000	140.9900	136.8000	140.9900	+21.073%	2	43	-97.305%
2025-03-21	116.4500	116.4500	116.4500	116.4500	-0.894%	6	44	-96.737%
2025-03-19	117.5000	117.5000	117.5000	117.5000	+9.813%	1	41	-96.766%
2025-03-18	107.0000	107.0000	107.0000	107.0000	-4.515%	1	42	-96.449%
2025-03-17	112.8400	112.8400	112.0600	112.0600	-4.222%	14	42	-96.609%
2025-03-14	107.0000	117.0000	103.8600	117.0000	+19.791%	42	28	-96.752%
2025-03-12	97.6700	97.6700	97.6700	97.6700	+12.406%	6	40	-96.109%
2025-03-10	86.8900	86.8900	86.8900	86.8900	-29.615%	6	45	-95.627%
2025-03-05	109.3500	123.4500	109.3500	123.4500	+23.450%	7	51	-96.922%
2025-03-03	100.0000	100.0000	100.0000	100.0000	+17.647%	1	46	-96.200%
2025-02-28	85.0000	85.0000	85.0000	85.0000	+1.833%	2	45	-95.529%
2025-02-27	83.4700	83.4700	83.4700	83.4700	-6.737%	1	44	-95.447%
2025-02-26	86.2000	89.5000	86.2000	89.5000	+2.134%	3	45	-95.754%
2025-02-25	90.2000	90.2000	81.3500	87.6300	-15.046%	9	42	-95.664%
2025-02-24	104.8500	104.8500	103.1500	103.1500	-13.012%	3	44	-96.316%
2025-02-21	118.5800	118.5800	118.5800	118.5800	-1.405%	2	42	-96.795%
2025-02-20	120.0500	120.2700	120.0500	120.2700	-2.132%	3	41	-96.840%
2025-02-19	131.0000	131.0000	122.8900	122.8900	-10.573%	2	38	-96.908%
2025-02-07	137.4200	137.4200	137.4200	137.4200	+4.613%	2	37	-97.235%
2025-02-06	137.7400	137.7400	129.0000	131.3600	-0.281%	9	38	-97.107%
2025-02-03	131.7300	131.7300	131.7300	131.7300	-11.709%	1	34	-97.115%
2025-01-31	149.2000	149.2000	149.2000	149.2000	+2.318%	4	33	-97.453%
2025-01-30	145.8200	145.8200	145.8200	145.8200	+1.865%	1	32	-97.394%
2025-01-29	145.3500	145.3500	143.1500	143.1500	-2.586%	26	32	-97.345%
2025-01-28	151.3800	151.3800	146.3300	146.9500	0.000%	10	7	-97.414%