Dark

MSTR20270617C490
MSTR Jun 17 2027 490.00 Call (MSTR270617C00490000)
option OPRA

EOD

Jul 1, 2026

3.96+20.365%(+0.67)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.9400	4.1500	3.9400	3.9600	+20.365%	8	2,010	0.000%
2026-06-30	3.2900	3.2900	3.2900	3.2900	+1.543%	1	2,004	+20.365%
2026-06-29	3.1000	3.2400	3.1000	3.2400	-6.897%	3	2,003	+22.222%
2026-06-26	3.8200	3.8200	3.3000	3.4800	-1.972%	22	2,000	+13.793%
2026-06-25	3.9000	3.9000	3.5500	3.5500	-16.471%	11	1,988	+11.549%
2026-06-24	4.2500	4.3000	4.1000	4.2500	-8.602%	10	1,985	-6.824%
2026-06-23	4.8300	4.8300	4.5000	4.6500	-15.455%	8	1,985	-14.839%
2026-06-22	5.5000	5.5000	5.5000	5.5000	0.000%	2	1,977	-28.000%
2026-06-18	5.7300	5.7300	5.1500	5.5000	-15.385%	25	1,960	-28.000%
2026-06-17	6.2500	6.5000	6.0000	6.5000	+1.562%	18	1,960	-39.077%
2026-06-16	7.2000	7.2000	6.2500	6.4000	-17.419%	9	1,960	-38.125%
2026-06-15	7.4200	7.7500	7.4200	7.7500	+18.140%	46	1,953	-48.903%
2026-06-12	6.2500	6.8000	6.2500	6.5600	+8.072%	91	1,999	-39.634%
2026-06-11	6.0000	6.0700	6.0000	6.0700	-9.673%	17	1,994	-34.761%
2026-06-09	7.0000	7.0900	6.7200	6.7200	-17.343%	41	1,982	-41.071%
2026-06-08	8.1300	8.3500	8.1300	8.1300	+16.143%	13	2,020	-51.292%
2026-06-05	8.1500	8.1500	7.0000	7.0000	-16.168%	40	2,026	-43.429%
2026-06-04	8.2300	8.5000	7.7500	8.3500	+2.454%	16	1,988	-52.575%
2026-06-03	8.8800	8.8800	8.0800	8.1500	-6.963%	14	1,972	-51.411%
2026-06-02	8.4500	9.4500	8.1000	8.7600	-12.400%	134	1,957	-54.795%
2026-06-01	9.8000	10.7000	9.2000	10.0000	-4.762%	42	1,897	-60.400%
2026-05-29	9.0000	11.0000	9.0000	10.5000	+10.526%	228	1,867	-62.286%
2026-05-28	9.0000	10.0000	8.3000	9.5000	+0.423%	169	1,718	-58.316%
2026-05-27	9.8500	9.8500	8.5000	9.4600	-9.905%	162	1,588	-58.140%
2026-05-26	10.5000	11.2500	10.5000	10.5000	+1.449%	42	1,440	-62.286%
2026-05-22	10.8500	10.9000	9.9700	10.3500	-27.113%	1,312	1,429	-61.739%
2026-05-12	14.2000	14.2000	14.2000	14.2000	-5.585%	5	451	-72.113%
2026-05-11	15.0400	15.0400	15.0400	15.0400	+16.589%	4	451	-73.670%
2026-05-01	12.9000	12.9000	12.9000	12.9000	+1.735%	3	445	-69.302%
2026-04-24	12.6800	12.6800	12.6700	12.6800	-17.929%	102	445	-68.770%
2026-04-22	15.4000	15.5000	15.1000	15.4500	+28.216%	193	394	-74.369%
2026-04-21	12.5300	12.5500	11.9000	12.0500	+5.240%	51	256	-67.137%
2026-04-17	11.0700	11.7300	11.0700	11.4500	+124.510%	6	256	-65.415%
2026-04-13	5.1000	5.1000	5.1000	5.1000	-20.930%	3	258	-22.353%
2026-03-27	6.4500	6.4500	6.4500	6.4500	-35.306%	2	258	-38.605%
2026-03-10	9.9700	9.9700	9.9700	9.9700	-18.279%	2	259	-60.281%
2026-03-04	12.2000	12.2000	12.2000	12.2000	+6.457%	10	260	-67.541%
2026-02-13	11.4600	11.4600	11.4600	11.4600	+1.237%	1	260	-65.445%
2026-02-06	11.3200	11.3200	11.3200	11.3200	+31.019%	1	260	-65.018%
2026-02-05	8.9500	8.9900	8.6300	8.6400	-19.628%	11	259	-54.167%
2026-02-03	10.7500	10.7500	10.7500	10.7500	-6.440%	1	258	-63.163%
2026-01-29	11.5100	11.5100	11.4900	11.4900	-26.014%	2	257	-65.535%
2026-01-20	15.5300	15.5300	15.5300	15.5300	+3.533%	5	259	-74.501%
2026-01-07	15.0000	15.0000	15.0000	15.0000	+9.890%	11	259	-73.600%
2026-01-02	13.6500	13.6500	13.6500	13.6500	-3.873%	1	259	-70.989%
2025-12-29	14.2000	14.2000	14.2000	14.2000	+0.638%	1	259	-72.113%
2025-12-23	14.1100	14.1100	14.1100	14.1100	-5.619%	1	259	-71.935%
2025-12-18	14.9500	14.9500	14.9500	14.9500	-10.586%	2	258	-73.512%
2025-12-17	16.6600	16.7200	16.6600	16.7200	-15.980%	10	257	-76.316%
2025-12-01	19.9000	19.9000	19.9000	19.9000	+1.634%	2	257	-80.101%
2025-11-24	19.4300	19.5800	19.4300	19.5800	-2.295%	2	255	-79.775%
2025-11-21	20.0400	20.0400	20.0400	20.0400	-17.019%	3	255	-80.240%
2025-11-17	26.3500	26.5300	24.1500	24.1500	-8.937%	4	255	-83.602%
2025-11-14	26.5100	26.5200	26.5100	26.5200	-33.600%	5	253	-85.068%
2025-11-05	39.9400	39.9400	39.9400	39.9400	-26.201%	5	253	-90.085%
2025-10-27	54.1200	54.1200	54.1200	54.1200	+5.394%	1	253	-92.683%
2025-10-17	50.7200	51.3500	50.7200	51.3500	-34.711%	2	253	-92.288%
2025-10-06	78.5000	78.6500	78.5000	78.6500	+7.445%	2	253	-94.965%
2025-10-02	73.2000	73.2000	73.2000	73.2000	+7.331%	2	252	-94.590%
2025-10-01	68.2000	68.2000	68.2000	68.2000	+8.651%	2	251	-94.194%
2025-09-24	62.7700	62.7700	62.7700	62.7700	-1.383%	2	250	-93.691%
2025-09-23	63.0500	63.6500	62.8500	63.6500	-10.213%	26	252	-93.778%
2025-09-19	69.5500	70.8900	68.7000	70.8900	+7.085%	71	252	-94.414%
2025-09-17	66.0000	66.2000	66.0000	66.2000	+0.684%	2	188	-94.018%
2025-09-16	64.0500	65.9000	63.9400	65.7500	+3.953%	33	187	-93.977%
2025-09-15	62.9000	63.2500	62.7000	63.2500	-2.916%	154	167	-93.739%
2025-09-12	66.3400	66.3400	64.5500	65.1500	-1.063%	14	90	-93.922%
2025-09-08	67.9900	68.2400	65.8500	65.8500	+1.277%	31	77	-93.986%
2025-09-04	66.6100	66.6600	65.0200	65.0200	-14.828%	12	73	-93.910%
2025-09-02	76.4600	76.5000	76.3100	76.3400	-3.465%	22	61	-94.813%
2025-08-27	79.0800	79.0800	79.0800	79.0800	-6.025%	1	61	-94.992%
2025-08-22	83.6500	84.1500	83.6500	84.1500	+13.655%	21	62	-95.294%
2025-08-19	79.4700	79.4700	74.0100	74.0400	-24.764%	52	50	-94.652%
2025-08-01	107.5000	107.5000	98.4100	98.4100	-12.912%	10	34	-95.976%
2025-07-29	113.0000	113.0000	113.0000	113.0000	-9.003%	10	24	-96.496%
2025-07-28	124.1800	124.1800	124.1800	124.1800	+6.155%	6	23	-96.811%
2025-07-25	116.9800	116.9800	116.9800	116.9800	-37.637%	6	26	-96.615%
2025-05-08	187.0800	187.5800	187.0800	187.5800	+10.922%	11	20	-97.889%
2025-05-07	169.1100	169.1100	169.1100	169.1100	+21.749%	1	11	-97.658%
2025-03-25	138.9000	138.9000	138.9000	138.9000	+77.168%	2	11	-97.149%
2025-02-27	78.4000	78.4000	78.4000	78.4000	-6.444%	1	12	-94.949%
2025-02-25	83.8000	83.8000	83.8000	83.8000	-14.095%	1	11	-95.274%
2025-02-24	97.5500	97.5500	97.5500	97.5500	-14.279%	7	11	-95.941%
2025-02-21	121.8600	121.8600	113.8000	113.8000	-0.611%	4	11	-96.520%
2025-02-11	114.5000	114.5000	114.5000	114.5000	-22.478%	2	11	-96.541%
2025-01-29	147.7000	147.7000	147.7000	147.7000	+9.432%	7	9	-97.319%
2025-01-27	134.9700	134.9700	134.9700	134.9700	0.000%	2	2	-97.066%