Dark

MSTR20270617C470
MSTR Jun 17 2027 470.00 Call (MSTR270617C00470000)
option OPRA

EOD

Jul 1, 2026

4.50+36.364%(+1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.5000	4.5000	4.5000	4.5000	+36.364%	1	419	0.000%
2026-06-30	3.2600	3.3000	3.2600	3.3000	-7.821%	2	420	+36.364%
2026-06-29	3.5800	3.5800	3.5800	3.5800	+2.874%	1	418	+25.698%
2026-06-26	3.5000	3.5000	3.4800	3.4800	-19.070%	3	417	+29.310%
2026-06-24	4.4300	4.4300	4.3000	4.3000	-12.779%	4	414	+4.651%
2026-06-23	4.8500	4.9300	4.8100	4.9300	-29.571%	10	413	-8.722%
2026-06-09	7.0000	7.0000	7.0000	7.0000	-6.667%	1	403	-35.714%
2026-06-05	7.5000	7.5000	7.5000	7.5000	-14.384%	1	403	-40.000%
2026-06-04	8.7600	8.7600	8.7600	8.7600	+1.155%	1	402	-48.630%
2026-06-03	9.0300	9.0300	8.6100	8.6600	-11.179%	49	402	-48.037%
2026-06-02	9.7500	9.7500	9.7500	9.7500	-9.471%	1	385	-53.846%
2026-06-01	10.7700	10.7700	10.7700	10.7700	-9.799%	11	384	-58.217%
2026-05-22	11.3700	11.9400	11.3700	11.9400	-4.480%	4	373	-62.312%
2026-05-19	12.5000	12.5000	12.5000	12.5000	0.000%	1	371	-64.000%
2026-05-18	12.5000	12.5000	12.5000	12.5000	-19.614%	2	369	-64.000%
2026-05-12	15.2500	15.5500	15.2500	15.5500	+1.634%	2	369	-71.061%
2026-05-04	15.3000	15.3000	15.3000	15.3000	+6.620%	1	369	-70.588%
2026-05-01	14.3600	14.3600	14.3500	14.3500	+4.516%	4	368	-68.641%
2026-04-24	13.4000	13.7300	13.2500	13.7300	-9.373%	23	368	-67.225%
2026-04-23	14.8600	15.1500	14.8100	15.1500	-6.481%	4	358	-70.297%
2026-04-22	16.3100	16.5000	16.1000	16.2000	+32.245%	251	356	-72.222%
2026-04-17	9.1500	12.2500	9.1500	12.2500	+104.167%	23	274	-63.265%
2026-04-13	6.0000	6.0000	6.0000	6.0000	-31.818%	1	255	-25.000%
2026-03-20	8.8000	8.8000	8.8000	8.8000	+3.529%	1	254	-48.864%
2026-03-19	8.3500	8.5000	8.3500	8.5000	-15.842%	5	255	-47.059%
2026-03-17	10.0500	10.1000	10.0500	10.1000	+1.815%	2	256	-55.446%
2026-03-13	10.2200	10.2200	9.9200	9.9200	-7.721%	2	256	-54.637%
2026-03-09	10.5300	10.7500	10.5300	10.7500	-5.453%	2	255	-58.140%
2026-02-25	11.3700	11.3700	11.3700	11.3700	+18.438%	2	254	-60.422%
2026-02-18	9.6000	9.6000	9.6000	9.6000	-7.692%	1	254	-53.125%
2026-02-11	10.4000	10.4000	10.4000	10.4000	+6.667%	1	254	-56.731%
2026-02-05	9.7500	9.7500	9.7500	9.7500	-26.581%	1	255	-53.846%
2026-02-02	13.2800	13.2800	13.2800	13.2800	-10.270%	1	254	-66.114%
2025-12-23	14.8000	14.8000	14.8000	14.8000	-35.230%	2	254	-69.595%
2025-11-20	22.8500	22.8500	22.8500	22.8500	-23.064%	2	254	-80.306%
2025-11-18	30.8500	30.8500	29.7000	29.7000	+16.471%	11	254	-84.848%
2025-11-17	27.3300	27.3300	25.5000	25.5000	-9.091%	9	264	-82.353%
2025-11-14	28.0500	28.0500	28.0500	28.0500	-6.500%	6	266	-83.957%
2025-11-13	30.0000	30.0000	30.0000	30.0000	-20.000%	35	264	-85.000%
2025-11-07	37.0000	37.5000	37.0000	37.5000	-12.587%	175	233	-88.000%
2025-11-04	42.9000	42.9000	42.9000	42.9000	-8.723%	6	308	-89.510%
2025-11-03	47.0000	47.0000	47.0000	47.0000	-3.866%	1	314	-90.426%
2025-10-31	48.8900	48.8900	48.8900	48.8900	-20.504%	6	314	-90.796%
2025-10-21	61.5000	61.5000	61.5000	61.5000	-24.540%	1	314	-92.683%
2025-10-06	81.3500	81.5000	81.3500	81.5000	+11.430%	2	313	-94.479%
2025-10-01	73.1400	73.1400	73.1400	73.1400	+23.443%	2	312	-93.847%
2025-09-25	58.8000	59.2500	58.8000	59.2500	-10.091%	2	313	-92.405%
2025-09-24	68.3000	68.5500	65.6000	65.9000	-1.642%	6	313	-93.171%
2025-09-23	67.0000	67.0000	67.0000	67.0000	-8.657%	2	312	-93.284%
2025-09-19	73.1000	73.3500	73.1000	73.3500	-9.333%	10	311	-93.865%
2025-09-18	81.0500	81.2500	80.9000	80.9000	+19.339%	4	311	-94.438%
2025-09-17	69.3500	69.7000	67.7900	67.7900	-2.670%	28	309	-93.362%
2025-09-16	67.3400	69.6500	66.2000	69.6500	+2.956%	33	285	-93.539%
2025-09-15	66.5500	67.7000	66.5400	67.6500	-1.672%	28	258	-93.348%
2025-09-12	70.6000	70.6000	68.5000	68.8000	+1.251%	21	243	-93.459%
2025-09-11	67.7500	67.9500	67.7500	67.9500	-8.386%	2	230	-93.377%
2025-09-10	74.1400	74.1700	74.1400	74.1700	+8.372%	5	230	-93.933%
2025-09-09	68.0000	68.4500	68.0000	68.4400	-4.997%	201	230	-93.425%
2025-09-08	72.0400	72.0400	72.0400	72.0400	-9.509%	1	46	-93.753%
2025-09-02	77.2300	80.2600	77.2300	79.6100	-0.537%	10	46	-94.347%
2025-08-28	80.0400	80.0400	80.0400	80.0400	+2.157%	4	44	-94.378%
2025-08-21	78.3500	78.3500	78.3500	78.3500	+5.196%	1	44	-94.257%
2025-08-20	71.5500	75.2500	71.5500	74.4800	-30.393%	13	44	-93.958%
2025-08-05	107.0000	107.0000	107.0000	107.0000	-13.079%	4	53	-95.794%
2025-07-30	123.1000	123.1000	123.1000	123.1000	+4.402%	1	53	-96.344%
2025-07-29	127.6000	127.6000	117.9100	117.9100	-4.696%	8	52	-96.184%
2025-07-25	124.1400	124.2600	123.7200	123.7200	-15.434%	20	53	-96.363%
2025-07-18	146.3000	146.3000	146.3000	146.3000	-10.245%	10	43	-96.924%
2025-07-14	163.0000	163.0000	163.0000	163.0000	+5.652%	4	43	-97.239%
2025-07-11	156.1000	156.1000	154.2800	154.2800	+10.429%	3	43	-97.083%
2025-07-10	136.4600	139.7100	136.4600	139.7100	+8.978%	3	43	-96.779%
2025-06-25	128.2000	128.2000	128.1900	128.2000	-7.909%	4	41	-96.490%
2025-05-27	139.1300	139.2100	139.1300	139.2100	-0.529%	6	38	-96.767%
2025-05-23	151.5000	151.5000	139.9500	139.9500	-18.153%	4	45	-96.785%
2025-05-16	170.9900	170.9900	170.9900	170.9900	-9.014%	2	45	-97.368%
2025-05-14	186.9000	187.9300	186.9000	187.9300	-0.839%	2	46	-97.605%
2025-05-13	189.3800	189.5200	189.3800	189.5200	-2.289%	2	48	-97.626%
2025-05-09	197.2400	197.2400	193.9600	193.9600	+0.383%	4	47	-97.680%
2025-05-08	184.4900	193.9600	184.4900	193.2200	+8.746%	19	46	-97.671%
2025-05-02	177.6800	177.6800	177.6800	177.6800	+1.578%	2	27	-97.467%
2025-05-01	174.9200	174.9200	174.9200	174.9200	+9.565%	1	28	-97.427%
2025-04-30	159.6500	159.6500	159.6500	159.6500	-6.408%	1	29	-97.181%
2025-04-29	170.5800	170.5800	170.5800	170.5800	+7.371%	1	30	-97.362%
2025-04-28	160.2100	160.2100	158.6900	158.8700	-1.962%	6	31	-97.167%
2025-04-25	160.4500	162.0500	160.4500	162.0500	+10.156%	8	37	-97.223%
2025-04-22	139.6000	148.6600	139.6000	147.1100	+14.993%	4	39	-96.941%
2025-04-21	127.9300	127.9300	127.9300	127.9300	+37.146%	1	43	-96.482%
2025-04-04	93.2800	93.2800	93.2800	93.2800	-8.459%	32	44	-95.176%
2025-04-03	102.6000	102.6000	101.9000	101.9000	-3.850%	4	28	-95.584%
2025-03-31	99.4900	105.9800	99.4900	105.9800	-0.235%	2	26	-95.754%
2025-03-28	115.9700	115.9700	106.2300	106.2300	-16.341%	16	26	-95.764%
2025-03-27	130.2700	130.2700	126.5900	126.9800	-6.239%	4	18	-96.456%
2025-03-26	135.4300	135.4300	135.4300	135.4300	+34.489%	1	14	-96.677%
2025-03-13	100.7000	100.7000	100.7000	100.7000	+8.513%	1	15	-95.531%
2025-03-10	94.0200	94.0200	92.8000	92.8000	-15.506%	12	15	-95.151%
2025-03-05	109.8300	109.8300	109.8300	109.8300	+29.212%	3	18	-95.903%
2025-02-26	85.0000	85.0000	85.0000	85.0000	+0.118%	2	21	-94.706%
2025-02-25	84.9000	84.9000	84.9000	84.9000	-15.396%	1	20	-94.700%
2025-02-24	101.8100	101.8100	100.3500	100.3500	-9.595%	3	20	-95.516%
2025-02-21	113.7700	113.7700	111.0000	111.0000	-6.621%	6	20	-95.946%
2025-02-20	118.8700	118.8700	118.8700	118.8700	-7.881%	1	18	-96.214%
2025-02-19	129.0400	129.0400	129.0400	129.0400	-9.592%	1	18	-96.513%
2025-02-05	142.7300	142.7300	142.7300	142.7300	-2.139%	1	17	-96.847%
2025-02-03	145.9900	145.9900	145.8500	145.8500	-0.082%	2	18	-96.915%
2025-01-31	145.9700	145.9700	145.9700	145.9700	+3.342%	2	16	-96.917%
2025-01-29	141.2500	141.2500	141.2500	141.2500	-1.773%	15	16	-96.814%
2025-01-28	143.7500	143.8000	143.7500	143.8000	0.000%	2	1	-96.871%