Dark

MSTR20270617C800
MSTR Jun 17 2027 800.00 Call (MSTR270617C00800000)
option OPRA

EOD

Jul 1, 2026

2.14+22.286%(+0.39)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.3300	2.3300	1.9600	2.1400	+22.286%	19	790	0.000%
2026-06-30	1.7600	1.7600	1.7400	1.7500	-3.846%	3	784	+22.286%
2026-06-29	1.7300	1.8200	1.6900	1.8200	-1.622%	15	784	+17.582%
2026-06-26	1.8500	1.8500	1.8500	1.8500	-5.612%	1	781	+15.676%
2026-06-25	2.1000	2.1500	1.9600	1.9600	-7.981%	9	780	+9.184%
2026-06-24	2.3900	2.4800	2.1300	2.1300	-14.800%	26	780	+0.469%
2026-06-23	2.5600	2.5600	2.5000	2.5000	-5.660%	5	772	-14.400%
2026-06-22	3.0000	3.0000	2.6500	2.6500	-25.352%	4	771	-19.245%
2026-06-17	3.2500	3.7000	3.2500	3.5500	-4.054%	8	773	-39.718%
2026-06-16	3.9800	3.9800	3.4500	3.7000	-9.756%	21	773	-42.162%
2026-06-15	4.1000	4.1000	4.1000	4.1000	+12.329%	10	768	-47.805%
2026-06-12	3.3500	3.6500	3.2700	3.6500	+12.308%	18	768	-41.370%
2026-06-11	3.3500	3.4000	3.2500	3.2500	-14.698%	235	769	-34.154%
2026-06-10	3.8100	3.8100	3.8100	3.8100	+2.973%	1	597	-43.832%
2026-06-09	4.1300	4.1300	3.7000	3.7000	-3.896%	3	596	-42.162%
2026-06-05	4.2000	4.5500	3.8500	3.8500	-9.412%	47	596	-44.416%
2026-06-04	4.5500	4.5500	4.2500	4.2500	-2.299%	28	596	-49.647%
2026-06-03	4.8500	4.8500	4.2700	4.3500	-5.844%	32	570	-50.805%
2026-06-02	4.2100	4.6200	4.2100	4.6200	-7.415%	4	552	-53.680%
2026-06-01	4.6500	5.2000	4.3000	4.9900	-5.849%	262	553	-57.114%
2026-05-29	4.8600	5.4100	4.8600	5.3000	+10.417%	11	324	-59.623%
2026-05-28	4.4000	4.8000	4.4000	4.8000	-1.031%	26	314	-55.417%
2026-05-27	4.8500	4.8500	4.8500	4.8500	-3.000%	2	314	-55.876%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-7.407%	1	312	-57.200%
2026-05-20	5.2800	5.4000	5.2800	5.4000	-0.369%	16	312	-60.370%
2026-05-19	5.4500	5.8500	5.3900	5.4200	-2.342%	5	306	-60.517%
2026-05-18	5.6300	5.6300	5.5500	5.5500	-13.281%	102	306	-61.441%
2026-05-15	7.2000	7.2000	6.4000	6.4000	-20.000%	28	306	-66.563%
2026-05-14	8.4000	8.4000	8.0000	8.0000	+23.267%	2	393	-73.250%
2026-05-13	6.4900	6.4900	6.4900	6.4900	-16.474%	1	393	-67.026%
2026-05-12	7.7700	7.7700	7.7700	7.7700	+24.320%	1	393	-72.458%
2026-05-07	6.6000	6.6000	6.2500	6.2500	-8.759%	205	393	-65.760%
2026-05-06	6.8900	6.8900	6.7000	6.8500	-6.164%	8	595	-68.759%
2026-05-05	7.5100	7.5100	7.3000	7.3000	0.000%	2	593	-70.685%
2026-05-04	7.0700	7.3000	7.0700	7.3000	+19.672%	3	593	-70.685%
2026-05-01	5.9400	6.1000	5.9400	6.1000	+19.608%	5	601	-64.918%
2026-04-30	5.0500	5.3400	5.0500	5.1000	+4.294%	58	601	-58.039%
2026-04-29	5.5000	5.5000	4.8900	4.8900	-9.444%	466	601	-56.237%
2026-04-28	5.3000	5.4000	5.3000	5.4000	-9.548%	2	274	-60.370%
2026-04-27	5.9700	5.9700	5.9700	5.9700	+9.341%	1	275	-64.154%
2026-04-21	5.4600	5.4600	5.4600	5.4600	-5.699%	1	275	-60.806%
2026-04-20	5.5200	5.7900	5.4000	5.7900	0.000%	76	275	-63.040%
2026-04-17	5.2000	6.4000	5.2000	5.7900	+62.640%	30	222	-63.040%
2026-04-16	3.5700	3.5700	3.5400	3.5600	+19.463%	74	206	-39.888%
2026-04-15	3.6000	3.6000	2.9700	2.9800	+7.194%	8	169	-28.188%
2026-04-14	2.7800	2.7800	2.7800	2.7800	+7.336%	15	169	-23.022%
2026-04-13	2.5300	2.5900	2.4600	2.5900	+2.372%	20	154	-17.375%
2026-04-10	2.6500	2.6500	2.5300	2.5300	-3.065%	8	146	-15.415%
2026-04-09	2.6400	2.7000	2.4600	2.6100	-11.525%	5	145	-18.008%
2026-04-01	2.9500	2.9500	2.9500	2.9500	+21.901%	8	144	-27.458%
2026-03-31	2.5000	2.5700	2.4200	2.4200	-10.701%	16	152	-11.570%
2026-03-30	2.7100	2.7100	2.6900	2.7100	-22.571%	6	161	-21.033%
2026-03-23	3.5000	3.5000	3.5000	3.5000	0.000%	1	159	-38.857%
2026-03-20	4.1000	4.1000	3.5000	3.5000	-19.355%	6	159	-38.857%
2026-03-16	4.3400	4.3400	4.3400	4.3400	+3.333%	1	159	-50.691%
2026-03-13	4.0000	4.2000	4.0000	4.2000	+2.439%	2	159	-49.048%
2026-03-12	4.1000	4.1000	4.1000	4.1000	-5.747%	1	159	-47.805%
2026-03-11	4.3500	4.5000	4.3500	4.3500	-9.375%	3	160	-50.805%
2026-03-09	4.8000	4.8000	4.8000	4.8000	+2.128%	5	160	-55.417%
2026-03-06	4.6500	4.7000	4.6500	4.7000	-17.832%	4	160	-54.468%
2026-03-04	5.7200	5.7200	5.7200	5.7200	+10.000%	5	160	-62.587%
2026-03-03	5.2000	5.2000	5.2000	5.2000	+13.043%	1	165	-58.846%
2026-02-23	4.6000	4.6000	4.6000	4.6000	-24.466%	1	164	-53.478%
2026-02-10	6.0900	6.0900	6.0900	6.0900	+8.750%	1	165	-64.860%
2026-02-09	5.6000	5.6000	5.6000	5.6000	-21.897%	2	164	-61.786%
2026-02-06	5.7400	7.1700	5.4200	7.1700	+46.327%	63	164	-70.153%
2026-02-05	5.0000	5.0000	4.9000	4.9000	-23.438%	2	172	-56.327%
2026-02-03	6.4000	6.4000	6.4000	6.4000	-1.690%	2	171	-66.563%
2026-02-02	6.5100	6.5100	6.5100	6.5100	+10.526%	2	169	-67.127%
2026-01-30	5.9000	6.0300	5.8900	5.8900	+3.333%	3	169	-63.667%
2026-01-29	6.6500	6.6500	5.7000	5.7000	-25.000%	69	167	-62.456%
2026-01-28	7.8900	7.8900	7.6000	7.6000	-2.564%	6	151	-71.842%
2026-01-26	7.8000	7.8000	7.8000	7.8000	-4.529%	1	146	-72.564%
2026-01-23	8.1700	8.1700	8.1700	8.1700	-0.366%	1	146	-73.807%
2026-01-21	8.2000	8.2000	8.2000	8.2000	+2.117%	1	147	-73.902%
2026-01-20	7.7500	8.0300	7.7500	8.0300	-20.495%	2	147	-73.350%
2026-01-15	10.1000	10.1000	10.1000	10.1000	+36.486%	1	147	-78.812%
2026-01-12	6.9200	7.4000	6.9200	7.4000	-6.918%	4	147	-71.081%
2026-01-08	7.9500	7.9500	7.9500	7.9500	+17.778%	1	147	-73.082%
2026-01-06	7.9700	7.9700	6.7500	6.7500	-10.000%	21	147	-68.296%
2026-01-05	7.5000	7.5000	7.5000	7.5000	+8.696%	2	146	-71.467%
2026-01-02	6.4200	7.1000	6.4200	6.9000	+9.524%	25	146	-68.986%
2025-12-31	6.3000	6.3000	6.3000	6.3000	-5.547%	1	141	-66.032%
2025-12-30	6.6700	6.6700	6.6700	6.6700	+0.603%	1	141	-67.916%
2025-12-29	6.8000	6.8000	6.6300	6.6300	-15.000%	12	140	-67.722%
2025-12-18	7.8000	7.8000	7.8000	7.8000	-2.500%	1	148	-72.564%
2025-12-17	8.2000	8.2000	8.0000	8.0000	-21.951%	2	147	-73.250%
2025-12-12	11.1100	11.1100	10.2500	10.2500	-12.017%	4	146	-79.122%
2025-12-08	11.6500	11.6500	11.6500	11.6500	-15.824%	6	144	-81.631%
2025-12-04	13.8400	13.8400	13.8400	13.8400	+6.626%	1	141	-84.538%
2025-12-02	12.9800	12.9800	12.9800	12.9800	+39.720%	2	141	-83.513%
2025-12-01	9.2900	9.2900	9.2900	9.2900	-17.422%	1	139	-76.964%
2025-11-26	9.8000	11.2500	9.8000	11.2500	+15.266%	2	139	-80.978%
2025-11-24	9.7600	9.7600	9.7600	9.7600	-8.785%	1	139	-78.074%
2025-11-20	10.7000	10.7000	10.7000	10.7000	-10.460%	8	138	-80.000%
2025-11-19	12.6000	12.6000	11.9500	11.9500	-17.586%	3	134	-82.092%
2025-11-18	14.5000	14.5000	14.5000	14.5000	+5.839%	3	133	-85.241%
2025-11-17	13.6900	13.7900	13.4300	13.7000	-0.868%	23	130	-84.380%
2025-11-14	13.8200	13.8200	13.8200	13.8200	-28.394%	5	130	-84.515%
2025-11-07	19.3000	19.3000	19.3000	19.3000	-1.531%	20	125	-88.912%
2025-11-06	19.6000	19.6000	19.6000	19.6000	-19.042%	1	125	-89.082%
2025-10-31	24.2100	24.2100	24.2100	24.2100	+4.129%	1	126	-91.161%
2025-10-30	23.2700	23.2700	23.2500	23.2500	-8.030%	6	127	-90.796%
2025-10-29	25.2800	25.2800	25.2800	25.2800	-6.716%	4	131	-91.535%
2025-10-22	27.1000	27.1000	27.1000	27.1000	+3.120%	2	135	-92.103%
2025-10-16	26.2800	26.2800	26.2800	26.2800	-11.426%	1	137	-91.857%
2025-10-14	28.6500	29.6700	28.6500	29.6700	+4.582%	3	137	-92.787%
2025-10-10	28.3700	28.3700	28.3700	28.3700	-4.863%	4	137	-92.457%
2025-10-09	31.2500	31.2500	29.7900	29.8200	-6.520%	3	137	-92.824%
2025-10-08	31.9000	32.2300	31.9000	31.9000	+0.472%	28	135	-93.292%
2025-10-07	34.5000	34.5000	31.7500	31.7500	-11.189%	6	133	-93.260%
2025-10-03	33.5000	35.8800	33.5000	35.7500	+4.839%	41	133	-94.014%
2025-10-02	35.0000	35.0000	32.4500	34.1000	+29.905%	63	159	-93.724%
2025-09-25	28.5000	28.5000	26.2500	26.2500	-14.606%	42	117	-91.848%
2025-09-24	30.7600	30.7600	30.7400	30.7400	-1.474%	2	149	-93.038%
2025-09-23	31.5500	31.5500	31.2000	31.2000	-4.587%	4	149	-93.141%
2025-09-22	32.7000	32.7000	32.7000	32.7000	-3.824%	1	149	-93.456%
2025-09-19	35.6000	35.6000	34.0000	34.0000	-11.757%	3	150	-93.706%
2025-09-18	39.0000	39.0000	38.4600	38.5300	+23.178%	7	152	-94.446%
2025-09-17	31.2800	31.2800	31.2800	31.2800	-0.382%	2	151	-93.159%
2025-09-16	31.0500	32.3000	31.0500	31.4000	-2.028%	10	149	-93.185%
2025-09-12	33.0000	33.0000	32.0500	32.0500	+2.070%	4	150	-93.323%
2025-09-10	31.4000	31.4000	31.4000	31.4000	-7.156%	8	151	-93.185%
2025-09-08	33.8400	33.8400	33.8200	33.8200	-1.399%	4	151	-93.672%
2025-09-04	32.7500	34.4000	32.7500	34.3000	-5.275%	9	147	-93.761%
2025-09-03	36.9800	37.2600	36.2100	36.2100	-5.085%	4	147	-94.090%
2025-09-02	38.1500	38.1500	38.1500	38.1500	+0.395%	1	145	-94.391%
2025-08-29	38.0000	38.0000	38.0000	38.0000	-0.053%	2	145	-94.368%
2025-08-28	38.0200	38.0200	38.0200	38.0200	-3.503%	5	145	-94.371%
2025-08-27	40.0000	41.0000	39.4000	39.4000	-4.900%	11	147	-94.569%
2025-08-26	38.7700	41.7500	38.7700	41.4300	+2.296%	7	146	-94.835%
2025-08-25	40.5000	40.5000	40.5000	40.5000	-3.915%	1	142	-94.716%
2025-08-22	39.9000	42.1500	39.9000	42.1500	+17.737%	15	142	-94.923%
2025-08-21	35.8000	35.8000	35.8000	35.8000	-4.021%	1	138	-94.022%
2025-08-20	34.5400	37.3000	34.5400	37.3000	+3.324%	8	138	-94.263%
2025-08-19	36.1000	36.1000	36.1000	36.1000	-13.096%	2	132	-94.072%
2025-08-18	41.1000	41.5400	41.1000	41.5400	-6.652%	5	132	-94.848%
2025-08-15	44.5000	44.5000	44.5000	44.5000	-6.336%	3	131	-95.191%
2025-08-14	47.3400	47.5100	47.3400	47.5100	-12.019%	4	131	-95.496%
2025-08-12	54.0000	54.0000	54.0000	54.0000	-12.466%	1	130	-96.037%
2025-08-11	62.0700	62.1000	61.6900	61.6900	+10.913%	3	130	-96.531%
2025-08-08	58.3300	58.3300	55.6200	55.6200	-4.433%	35	130	-96.152%
2025-08-07	56.5000	58.2000	56.5000	58.2000	+9.894%	3	95	-96.323%
2025-08-06	52.2400	52.9600	52.2400	52.9600	-1.102%	20	94	-95.959%
2025-08-05	53.5500	53.5500	53.5500	53.5500	+2.058%	2	84	-96.004%
2025-08-04	52.4700	52.4700	52.4700	52.4700	+1.883%	1	86	-95.921%
2025-08-01	52.8000	52.8000	51.5000	51.5000	-15.296%	2	86	-95.845%
2025-07-31	60.8000	60.8000	60.8000	60.8000	+1.333%	5	88	-96.480%
2025-07-30	60.0000	60.0000	60.0000	60.0000	-3.676%	1	83	-96.433%
2025-07-29	62.2900	62.2900	62.2900	62.2900	-5.977%	1	82	-96.564%
2025-07-24	66.1500	66.2500	66.1500	66.2500	-2.487%	2	82	-96.770%
2025-07-23	67.9400	67.9400	67.9400	67.9400	-7.477%	1	82	-96.850%
2025-07-22	73.4600	73.4600	73.4300	73.4300	-5.762%	2	82	-97.086%
2025-07-21	81.7200	81.7200	77.9200	77.9200	-0.358%	3	81	-97.254%
2025-07-18	87.4500	87.4500	77.1800	78.2000	-10.557%	6	79	-97.263%
2025-07-17	91.7500	91.7500	87.4300	87.4300	-5.644%	3	76	-97.552%
2025-07-16	92.3200	92.6600	92.3200	92.6600	+2.784%	4	75	-97.690%
2025-07-15	92.6000	92.6000	90.1500	90.1500	+17.093%	6	71	-97.626%
2025-07-08	76.9900	76.9900	76.9900	76.9900	-4.951%	1	71	-97.220%
2025-07-03	82.6100	82.6100	81.0000	81.0000	+9.164%	2	72	-97.358%
2025-07-02	73.3000	74.2000	73.3000	74.2000	+3.213%	2	72	-97.116%
2025-06-26	71.6500	71.8900	71.6500	71.8900	-1.250%	15	72	-97.023%
2025-06-25	71.2100	72.8000	71.2100	72.8000	+2.535%	2	67	-97.060%
2025-06-24	69.3000	71.0000	69.3000	71.0000	+1.429%	6	66	-96.986%
2025-06-23	70.0000	70.0000	70.0000	70.0000	-2.778%	1	61	-96.943%
2025-06-20	74.0000	74.0000	72.0000	72.0000	-5.375%	6	61	-97.028%
2025-06-17	77.1000	77.1000	75.8500	76.0900	-7.253%	31	59	-97.188%
2025-06-11	82.0400	82.0400	82.0400	82.0400	-4.181%	2	31	-97.392%
2025-06-10	84.7000	85.6200	84.0100	85.6200	-2.372%	4	29	-97.501%
2025-06-09	84.5000	87.7000	84.5000	87.7000	+8.513%	9	26	-97.560%
2025-06-06	82.0000	82.0000	80.8200	80.8200	-9.618%	14	28	-97.352%
2025-06-03	90.8000	90.8000	89.4200	89.4200	+9.758%	8	28	-97.607%
2025-06-02	80.5000	83.0000	80.5000	81.4700	-0.586%	18	28	-97.373%
2025-05-29	81.9500	81.9500	81.9500	81.9500	-3.815%	2	24	-97.389%
2025-05-27	85.2000	85.2000	85.2000	85.2000	-17.282%	2	24	-97.488%
2025-05-22	103.0000	103.0000	103.0000	103.0000	-6.236%	20	22	-97.922%
2025-05-16	109.8500	109.8500	109.8500	109.8500	-6.471%	4	2	-98.052%
2025-05-15	117.4500	117.4500	117.4500	117.4500	0.000%	2	2	-98.178%