Dark

MSTR20270617C730
MSTR Jun 17 2027 730.00 Call (MSTR270617C00730000)
option OPRA

EOD

Jul 1, 2026

2.29+13.930%(+0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2900	2.2900	2.2900	2.2900	+13.930%	1	146	0.000%
2026-06-30	1.9300	2.1500	1.9300	2.0100	-0.985%	6	145	+13.930%
2026-06-29	2.0600	2.0600	2.0300	2.0300	+3.046%	8	150	+12.808%
2026-06-26	1.9700	1.9700	1.9700	1.9700	-12.444%	5	150	+16.244%
2026-06-25	2.2200	2.2500	2.2200	2.2500	-14.449%	2	148	+1.778%
2026-06-24	2.6300	2.6300	2.6300	2.6300	-25.915%	1	148	-12.928%
2026-06-18	3.5500	3.5500	3.5500	3.5500	-13.415%	1	147	-35.493%
2026-06-16	4.1000	4.1000	4.1000	4.1000	-1.205%	1	147	-44.146%
2026-06-12	4.1500	4.1500	4.1500	4.1500	+14.325%	2	148	-44.819%
2026-06-11	3.6300	3.6300	3.6300	3.6300	-19.512%	1	150	-36.915%
2026-06-05	4.5100	4.5100	4.5100	4.5100	-16.171%	1	149	-49.224%
2026-05-28	4.9000	5.4000	4.8300	5.3800	-22.029%	5	148	-57.435%
2026-04-27	6.9000	6.9000	6.9000	6.9000	+9.005%	1	146	-66.812%
2026-04-21	6.3300	6.3300	6.3200	6.3300	-0.158%	3	147	-63.823%
2026-04-20	6.3400	6.3400	6.3400	6.3400	-0.782%	1	147	-63.880%
2026-04-17	6.3900	6.3900	6.3900	6.3900	+83.095%	1	147	-64.163%
2026-04-15	3.4900	3.4900	3.4900	3.4900	+2.647%	1	146	-34.384%
2026-04-14	3.4000	3.4000	3.4000	3.4000	+13.333%	1	145	-32.647%
2026-04-09	3.0000	3.0000	3.0000	3.0000	+4.530%	1	144	-23.667%
2026-04-08	2.8700	2.8700	2.8700	2.8700	+4.745%	1	143	-20.209%
2026-04-07	2.7400	2.7400	2.7400	2.7400	-2.143%	1	142	-16.423%
2026-04-02	2.8000	2.8000	2.8000	2.8000	-4.437%	1	143	-18.214%
2026-03-30	3.0000	3.0000	2.9200	2.9300	-41.865%	7	143	-21.843%
2026-03-13	5.1400	5.1400	5.0400	5.0400	+12.000%	2	139	-54.563%
2026-03-12	4.5000	4.5000	4.5000	4.5000	-19.643%	1	139	-49.111%
2026-03-09	5.6000	5.6000	5.6000	5.6000	-14.894%	1	140	-59.107%
2026-03-04	6.5800	6.5800	6.5800	6.5800	+6.300%	1	140	-65.198%
2026-02-13	6.1900	6.1900	6.1900	6.1900	-2.520%	2	137	-63.005%
2026-02-06	6.2000	6.3500	6.2000	6.3500	-29.834%	6	137	-63.937%
2026-01-23	9.0500	9.0500	9.0500	9.0500	-9.409%	1	140	-74.696%
2026-01-13	9.9900	9.9900	9.9900	9.9900	+14.171%	1	140	-77.077%
2025-12-19	8.7500	8.7500	8.7500	8.7500	-46.970%	1	139	-73.829%
2025-11-18	16.4000	16.5000	16.4000	16.5000	+10.738%	20	139	-86.121%
2025-11-17	14.9000	14.9000	14.9000	14.9000	-8.308%	1	149	-84.631%
2025-11-14	16.2500	16.2500	16.2500	16.2500	-6.930%	2	149	-85.908%
2025-11-13	17.4600	17.4600	17.4600	17.4600	-19.539%	1	149	-86.884%
2025-11-07	21.7000	21.7000	21.7000	21.7000	-3.513%	10	149	-89.447%
2025-11-06	22.4900	22.4900	22.4900	22.4900	-26.743%	2	147	-89.818%
2025-10-27	30.7000	30.7000	30.7000	30.7000	-6.345%	2	147	-92.541%
2025-10-14	32.7800	32.7800	32.7800	32.7800	-11.045%	2	147	-93.014%
2025-10-08	36.9500	37.0500	36.8500	36.8500	-6.377%	4	149	-93.786%
2025-10-02	39.3600	39.3600	39.3600	39.3600	+21.108%	2	150	-94.182%
2025-09-30	32.5000	32.5000	32.5000	32.5000	+7.225%	1	150	-92.954%
2025-09-25	30.3100	30.3100	30.3100	30.3100	-23.844%	1	150	-92.445%
2025-09-19	39.8000	39.8000	39.8000	39.8000	+6.247%	1	151	-94.246%
2025-09-18	37.4600	37.4600	37.4600	37.4600	+2.071%	3	151	-93.887%
2025-09-16	34.8000	36.7000	34.8000	36.7000	-0.811%	3	148	-93.760%
2025-09-15	37.0000	37.0000	37.0000	37.0000	0.000%	1	147	-93.811%
2025-09-12	37.0000	37.0000	37.0000	37.0000	+1.593%	2	146	-93.811%
2025-09-09	36.4200	36.4200	36.4200	36.4200	-15.105%	1	144	-93.712%
2025-09-03	42.9000	42.9000	42.9000	42.9000	-2.189%	2	144	-94.662%
2025-09-02	43.9200	43.9200	43.8600	43.8600	-0.318%	2	144	-94.779%
2025-08-28	44.0000	44.0000	44.0000	44.0000	-1.345%	1	145	-94.795%
2025-08-27	44.6000	44.6000	44.6000	44.6000	+0.090%	1	146	-94.865%
2025-08-26	44.4500	45.1200	44.4500	44.5600	-2.066%	5	146	-94.861%
2025-08-25	45.5000	45.5000	45.5000	45.5000	-2.840%	1	146	-94.967%
2025-08-22	46.8300	46.8300	46.8300	46.8300	-0.149%	1	147	-95.110%
2025-08-18	48.6200	48.6200	46.9000	46.9000	-10.837%	4	147	-95.117%
2025-08-14	52.6000	52.6000	52.6000	52.6000	-15.840%	1	149	-95.646%
2025-08-12	62.5000	62.5000	62.5000	62.5000	-4.361%	2	150	-96.336%
2025-08-11	65.3500	65.3500	65.3500	65.3500	-1.729%	4	150	-96.496%
2025-08-08	66.5000	66.5000	66.5000	66.5000	+11.577%	2	154	-96.556%
2025-08-06	59.6000	59.6000	59.6000	59.6000	-2.295%	1	154	-96.158%
2025-08-04	61.0000	61.0000	61.0000	61.0000	+6.457%	2	154	-96.246%
2025-08-01	57.3000	57.3000	57.3000	57.3000	-15.673%	1	154	-96.003%
2025-07-31	68.5000	69.0000	67.9500	67.9500	-0.220%	4	154	-96.630%
2025-07-30	68.1000	68.1000	68.1000	68.1000	-2.714%	1	152	-96.637%
2025-07-25	71.0800	71.0800	70.0000	70.0000	-9.444%	8	151	-96.729%
2025-07-24	77.3000	77.3000	77.3000	77.3000	-6.132%	1	150	-97.038%
2025-07-22	82.3500	82.3500	82.3500	82.3500	-19.564%	2	150	-97.219%
2025-07-17	102.2000	103.2600	101.6000	102.3800	+2.186%	12	150	-97.763%
2025-07-14	101.7000	101.7000	100.1900	100.1900	+7.385%	4	150	-97.714%
2025-07-11	93.3000	93.3000	93.3000	93.3000	+6.023%	3	148	-97.546%
2025-07-10	85.2200	88.0000	85.2200	88.0000	+8.615%	8	148	-97.398%
2025-07-09	81.0200	81.0200	81.0200	81.0200	-0.467%	3	142	-97.174%
2025-07-08	82.5400	82.5500	81.4000	81.4000	-1.999%	32	142	-97.187%
2025-07-01	83.0600	83.0600	83.0600	83.0600	-7.144%	1	115	-97.243%
2025-06-30	89.4500	89.4500	89.4500	89.4500	+13.228%	2	116	-97.440%
2025-06-26	79.0000	79.0000	79.0000	79.0000	-18.024%	2	114	-97.101%
2025-06-03	96.3700	96.3700	96.3700	96.3700	-16.200%	1	112	-97.624%
2025-05-16	115.0000	115.0000	115.0000	115.0000	-10.527%	2	113	-98.009%
2025-05-01	128.5300	128.5300	128.5300	128.5300	+21.599%	2	113	-98.218%
2025-04-23	110.3600	110.3600	105.7000	105.7000	+22.850%	2	112	-97.833%
2025-04-17	86.0400	86.0400	86.0400	86.0400	-3.326%	1	112	-97.338%
2025-04-16	89.0000	89.0000	89.0000	89.0000	+30.212%	1	112	-97.427%
2025-04-10	68.3500	68.3500	68.3500	68.3500	-14.445%	1	111	-96.650%
2025-04-09	79.8900	79.8900	79.8900	79.8900	+19.114%	3	111	-97.134%
2025-04-08	67.0700	67.0700	67.0700	67.0700	-5.402%	1	111	-96.586%
2025-04-07	70.9000	70.9000	70.9000	70.9000	-19.340%	1	111	-96.770%
2025-03-28	87.9000	87.9000	87.9000	87.9000	-13.271%	2	110	-97.395%
2025-03-25	101.3500	101.3500	101.3500	101.3500	+7.727%	6	111	-97.741%
2025-03-24	94.0800	94.0800	94.0800	94.0800	+16.148%	1	105	-97.566%
2025-03-21	81.0000	81.0000	81.0000	81.0000	-4.368%	2	105	-97.173%
2025-03-20	84.7000	84.7000	84.7000	84.7000	+36.944%	1	106	-97.296%
2025-03-04	61.8500	61.8500	61.8500	61.8500	+1.610%	1	106	-96.297%
2025-02-28	60.8700	60.8700	60.8700	60.8700	+8.213%	2	107	-96.238%
2025-02-25	65.0000	65.0000	55.9500	56.2500	-25.398%	3	107	-95.929%
2025-02-24	77.7000	78.0500	75.4000	75.4000	-9.646%	4	106	-96.963%
2025-02-21	83.4500	83.4500	83.4500	83.4500	-3.190%	2	106	-97.256%
2025-02-20	86.2000	86.2000	86.2000	86.2000	+2.619%	1	106	-97.343%
2025-02-19	90.7800	90.7800	84.0000	84.0000	-5.618%	2	106	-97.274%
2025-02-18	90.7600	90.7600	89.0000	89.0000	-4.711%	2	106	-97.427%
2025-02-14	95.0000	95.0000	93.4000	93.4000	+7.332%	4	104	-97.548%
2025-02-12	87.5900	87.5900	87.0200	87.0200	+4.616%	10	104	-97.368%
2025-02-11	87.0000	87.0000	83.1800	83.1800	-7.578%	94	94	-97.247%
2025-02-07	90.0000	90.0000	90.0000	90.0000	-1.939%	2	94	-97.456%
2025-02-06	91.1600	91.7800	91.1600	91.7800	-11.006%	2	94	-97.505%
2025-02-05	103.2200	103.2200	103.1300	103.1300	+8.046%	2	94	-97.780%
2025-02-03	94.5300	95.7400	94.5300	95.4500	0.000%	93	93	-97.601%