Dark

MSTR20270617C460
MSTR Jun 17 2027 460.00 Call (MSTR270617C00460000)
option OPRA

EOD

Jul 1, 2026

3.80-1.299%(-0.05)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.0000	4.2000	3.8000	3.8000	-1.299%	56	411	0.000%
2026-06-25	3.8500	3.8500	3.8500	3.8500	-12.500%	1	404	-1.299%
2026-06-24	4.6500	4.6500	4.4000	4.4000	-27.273%	13	405	-13.636%
2026-06-18	6.0500	6.0500	6.0500	6.0500	-15.385%	1	413	-37.190%
2026-06-16	7.1500	7.1500	7.1500	7.1500	-0.694%	1	413	-46.853%
2026-06-09	7.2000	7.2000	7.2000	7.2000	-16.763%	13	414	-47.222%
2026-06-03	9.0000	9.0000	8.6500	8.6500	-4.945%	2	426	-56.069%
2026-06-02	9.1000	9.2900	9.1000	9.1000	-9.901%	3	427	-58.242%
2026-05-29	10.1000	10.1000	10.1000	10.1000	+6.765%	1	427	-62.376%
2026-05-28	10.3200	10.3200	9.4600	9.4600	-5.400%	3	427	-59.831%
2026-05-27	10.5800	10.6000	10.0000	10.0000	-12.127%	6	429	-62.000%
2026-05-22	11.3800	11.3800	11.3800	11.3800	-6.337%	1	428	-66.608%
2026-05-18	12.8500	13.8000	12.1500	12.1500	-27.246%	8	427	-68.724%
2026-05-14	16.7000	16.7000	16.7000	16.7000	-0.179%	6	427	-77.246%
2026-05-11	16.5200	16.7300	16.5200	16.7300	+8.005%	2	423	-77.286%
2026-05-08	15.4900	15.4900	15.4900	15.4900	-2.579%	3	423	-75.468%
2026-05-07	15.9000	15.9000	15.9000	15.9000	-8.410%	4	420	-76.101%
2026-05-05	17.4500	17.4500	17.3600	17.3600	+46.005%	2	416	-78.111%
2026-04-28	11.8900	11.8900	11.8900	11.8900	-15.853%	7	417	-68.040%
2026-04-24	14.1200	14.1300	14.1200	14.1300	-12.670%	6	417	-73.107%
2026-04-22	16.8500	16.8500	16.1800	16.1800	+19.410%	7	417	-76.514%
2026-04-17	13.5200	13.5500	13.5200	13.5500	+125.833%	3	415	-71.956%
2026-04-10	5.9500	6.0000	5.9500	6.0000	+3.448%	3	413	-36.667%
2026-04-02	5.8000	5.8000	5.8000	5.8000	-1.695%	3	408	-34.483%
2026-03-31	5.9000	5.9000	5.9000	5.9000	-11.544%	30	408	-35.593%
2026-03-30	6.5000	6.6700	6.5000	6.6700	-1.185%	10	408	-43.028%
2026-03-27	6.9500	6.9500	6.7500	6.7500	-13.462%	2	408	-43.704%
2026-03-26	7.8000	7.8000	7.8000	7.8000	-11.864%	10	408	-51.282%
2026-03-25	8.8500	8.8500	8.8500	8.8500	+12.739%	6	408	-57.062%
2026-03-23	7.8500	7.8500	7.8500	7.8500	-4.034%	1	408	-51.592%
2026-03-20	8.3300	8.3300	8.1800	8.1800	+2.250%	2	407	-53.545%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-17.098%	10	407	-52.500%
2026-03-13	10.6100	10.6100	9.5900	9.6500	-10.399%	4	407	-60.622%
2026-03-09	10.8600	10.8800	10.7700	10.7700	-4.690%	3	407	-64.717%
2026-03-05	12.7600	12.7600	11.3000	11.3000	-1.051%	8	412	-66.372%
2026-02-25	10.5000	11.4200	10.4000	11.4200	+22.796%	60	407	-66.725%
2026-02-24	9.3000	9.3000	9.3000	9.3000	+0.541%	2	407	-59.140%
2026-02-23	9.2500	9.2500	9.2500	9.2500	-12.736%	1	407	-58.919%
2026-02-20	10.6000	10.6000	10.6000	10.6000	-20.718%	1	407	-64.151%
2026-01-29	13.3700	13.3700	13.3700	13.3700	-12.328%	3	407	-71.578%
2025-12-26	15.2500	15.2500	15.2500	15.2500	+1.060%	1	407	-75.082%
2025-12-23	15.5000	15.5000	15.0900	15.0900	-9.641%	2	407	-74.818%
2025-12-18	16.7000	16.7000	16.7000	16.7000	-12.105%	1	407	-77.246%
2025-12-17	19.0000	19.0000	19.0000	19.0000	-4.040%	1	408	-80.000%
2025-12-16	19.8000	19.8000	19.8000	19.8000	+5.375%	1	408	-80.808%
2025-12-15	18.7900	18.7900	18.7900	18.7900	-25.437%	1	407	-79.776%
2025-12-08	25.2000	25.2000	25.2000	25.2000	+0.800%	1	407	-84.921%
2025-12-05	25.0000	25.0000	25.0000	25.0000	-19.795%	1	407	-84.800%
2025-11-18	31.2200	31.2200	31.1700	31.1700	+7.483%	16	406	-87.809%
2025-11-14	28.8500	29.0000	28.8500	29.0000	-12.913%	24	414	-86.897%
2025-11-13	33.3000	33.3000	33.3000	33.3000	-16.015%	6	415	-88.589%
2025-11-07	39.5000	39.9000	39.5000	39.6500	-20.969%	102	415	-90.416%
2025-10-31	50.2000	50.2000	48.2300	50.1700	-3.147%	16	467	-92.426%
2025-10-30	51.8000	51.8000	51.8000	51.8000	-10.272%	1	469	-92.664%
2025-10-16	60.1100	60.1100	57.5300	57.7300	-11.755%	20	470	-93.418%
2025-10-13	65.4200	65.4200	65.4200	65.4200	+2.620%	1	470	-94.191%
2025-10-10	63.7500	63.7500	63.7500	63.7500	-25.264%	1	470	-94.039%
2025-10-06	85.1700	85.3000	85.1500	85.3000	+15.661%	11	471	-95.545%
2025-10-01	73.7500	73.7500	73.7500	73.7500	+12.940%	1	469	-94.847%
2025-09-30	65.3000	65.3000	65.3000	65.3000	+8.472%	1	468	-94.181%
2025-09-25	60.1000	60.2000	60.1000	60.2000	-12.690%	2	467	-93.688%
2025-09-24	69.9000	69.9500	68.8000	68.9500	-0.720%	4	466	-94.489%
2025-09-23	70.7500	70.7500	69.2500	69.4500	-4.928%	14	464	-94.528%
2025-09-22	73.0000	73.0500	73.0000	73.0500	-4.572%	2	462	-94.798%
2025-09-19	76.6000	76.7600	76.4000	76.5500	-4.313%	4	461	-95.036%
2025-09-18	80.0000	80.0000	80.0000	80.0000	+15.191%	1	459	-95.250%
2025-09-17	73.4500	75.1500	69.4000	69.4500	-4.075%	14	459	-94.528%
2025-09-16	70.6000	72.4000	68.3000	72.4000	+4.023%	273	454	-94.751%
2025-09-15	68.5900	69.6000	68.5500	69.6000	-2.041%	312	319	-94.540%
2025-09-12	70.7000	71.0500	70.7000	71.0500	+2.010%	2	128	-94.652%
2025-09-11	69.6500	69.6500	69.4000	69.6500	-1.136%	4	127	-94.544%
2025-09-09	73.0000	73.0000	70.2000	70.4500	-3.612%	20	125	-94.606%
2025-09-08	73.0900	73.0900	73.0900	73.0900	-6.415%	17	108	-94.801%
2025-09-05	78.1000	78.1000	78.1000	78.1000	-2.740%	1	102	-95.134%
2025-09-02	79.8200	80.3000	79.5600	80.3000	-0.570%	3	102	-95.268%
2025-08-29	80.7600	80.7600	80.7600	80.7600	+3.076%	2	104	-95.295%
2025-08-21	78.3500	78.3500	78.3500	78.3500	-3.056%	1	104	-95.150%
2025-08-19	81.4800	81.4800	80.8200	80.8200	-13.385%	20	104	-95.298%
2025-08-18	93.3100	93.3100	93.3100	93.3100	-2.974%	16	104	-95.928%
2025-08-15	96.8600	96.8600	96.0400	96.1700	-5.475%	20	104	-96.049%
2025-08-14	101.7400	101.7400	101.7400	101.7400	-4.010%	4	100	-96.265%
2025-08-04	107.0700	107.0700	105.9900	105.9900	-4.728%	10	100	-96.415%
2025-08-01	111.2900	111.2900	111.2500	111.2500	-10.028%	15	109	-96.584%
2025-07-31	123.7500	123.7500	123.6500	123.6500	-7.572%	40	99	-96.927%
2025-07-28	133.7800	133.7800	133.7800	133.7800	+6.521%	6	59	-97.160%
2025-07-25	125.5900	125.5900	125.5900	125.5900	-25.862%	6	62	-96.974%
2025-07-17	169.4000	169.4000	169.4000	169.4000	+24.559%	3	56	-97.757%
2025-05-28	132.3500	136.0000	132.3500	136.0000	-22.286%	4	53	-97.206%
2025-05-22	175.0000	175.0000	175.0000	175.0000	+2.399%	4	51	-97.829%
2025-05-15	173.2500	173.2500	170.9000	170.9000	-9.562%	3	51	-97.776%
2025-05-14	191.3000	191.3100	188.9700	188.9700	-2.708%	3	53	-97.989%
2025-05-13	187.7600	194.2300	187.7600	194.2300	+2.985%	2	52	-98.044%
2025-05-12	188.6000	188.6000	188.6000	188.6000	-3.913%	2	53	-97.985%
2025-05-08	196.2800	196.2800	196.2800	196.2800	+9.703%	1	53	-98.064%
2025-05-01	178.9200	178.9200	178.9200	178.9200	+20.185%	1	53	-97.876%
2025-04-24	148.8700	148.8700	148.8700	148.8700	+17.768%	1	53	-97.447%
2025-04-17	126.4000	126.4100	126.4000	126.4100	+4.462%	5	47	-96.994%
2025-04-16	120.5900	121.0100	120.5900	121.0100	-3.960%	20	47	-96.860%
2025-04-15	126.0000	126.7000	122.1500	126.0000	+8.090%	60	47	-96.984%
2025-03-28	116.5700	116.5700	116.5700	116.5700	-18.053%	2	31	-96.740%
2025-03-25	142.2500	142.2500	142.2500	142.2500	+24.628%	2	31	-97.329%
2025-03-14	114.0400	114.1400	114.0400	114.1400	+13.742%	4	33	-96.671%
2025-03-13	100.3500	100.3500	100.3500	100.3500	+5.244%	14	40	-96.213%
2025-03-12	95.3500	95.3500	95.3500	95.3500	-23.185%	1	40	-96.015%
2025-03-06	124.1300	124.7100	124.1300	124.1300	+1.888%	20	41	-96.939%
2025-03-05	118.0800	121.8300	118.0800	121.8300	+48.609%	2	22	-96.881%
2025-02-27	81.9800	81.9800	81.9800	81.9800	-3.097%	1	22	-95.365%
2025-02-25	85.0000	85.0000	84.6000	84.6000	-15.611%	8	25	-95.508%
2025-02-24	107.9000	107.9000	100.2500	100.2500	-18.754%	3	25	-96.209%
2025-02-20	123.3900	123.3900	123.3900	123.3900	-2.458%	14	24	-96.920%
2025-02-18	126.5000	126.5000	126.5000	126.5000	-3.199%	1	10	-96.996%
2025-02-11	130.6800	130.6800	130.6800	130.6800	-2.478%	1	12	-97.092%
2025-02-07	134.0000	134.0000	134.0000	134.0000	+3.427%	2	12	-97.164%
2025-02-06	135.9400	135.9400	129.5600	129.5600	-10.296%	2	11	-97.067%
2025-02-05	144.4300	144.4300	144.4300	144.4300	-3.777%	1	11	-97.369%
2025-02-04	150.1000	150.1000	150.1000	150.1000	+11.185%	3	10	-97.468%
2025-02-03	135.0000	135.0000	135.0000	135.0000	-3.281%	7	9	-97.185%
2025-01-27	139.5800	139.5800	139.5800	139.5800	0.000%	2	2	-97.278%