Dark

MSTR20270617C840
MSTR Jun 17 2027 840.00 Call (MSTR270617C00840000)
option OPRA

EOD

Jul 1, 2026

1.99+18.452%(+0.31)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8000	2.1400	1.8000	1.9900	+18.452%	25	249	0.000%
2026-06-30	1.4600	1.7500	1.3100	1.6800	-2.326%	8	228	+18.452%
2026-06-29	1.6300	1.7200	1.4400	1.7200	-5.495%	23	225	+15.698%
2026-06-26	1.8200	1.8500	1.7400	1.8200	+2.247%	35	223	+9.341%
2026-06-25	1.7800	1.7800	1.7800	1.7800	-19.820%	1	216	+11.798%
2026-06-24	2.2900	2.2900	2.2200	2.2200	-8.642%	3	215	-10.360%
2026-06-23	2.4300	2.4300	2.4300	2.4300	-8.647%	1	212	-18.107%
2026-06-22	2.6600	2.6600	2.6600	2.6600	-6.993%	1	212	-25.188%
2026-06-18	3.0000	3.0000	2.8600	2.8600	-4.667%	2	212	-30.420%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-6.542%	1	212	-33.667%
2026-06-16	3.5000	3.5000	3.2100	3.2100	-8.286%	6	212	-38.006%
2026-06-12	3.2000	3.5000	3.1000	3.5000	-3.581%	3	206	-43.143%
2026-06-10	3.6300	3.6300	3.6300	3.6300	-13.571%	1	205	-45.179%
2026-06-08	4.2000	4.2000	4.2000	4.2000	+2.439%	2	204	-52.619%
2026-06-05	3.6500	4.1000	3.6500	4.1000	-3.981%	14	204	-51.463%
2026-06-04	4.2500	4.2700	4.2000	4.2700	+6.750%	4	191	-53.396%
2026-06-03	4.5000	4.5000	4.0000	4.0000	-9.091%	2	187	-50.250%
2026-06-02	4.2600	4.4000	4.2600	4.4000	-11.111%	26	185	-54.773%
2026-06-01	4.9500	4.9500	4.9500	4.9500	+23.750%	1	159	-59.798%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-13.043%	5	158	-50.250%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-4.167%	1	153	-56.739%
2026-05-26	4.6500	4.8000	4.6500	4.8000	-8.046%	24	152	-58.542%
2026-05-22	4.8200	5.2200	4.8200	5.2200	+6.967%	6	152	-61.877%
2026-05-21	4.8800	4.8800	4.8800	4.8800	-7.048%	1	146	-59.221%
2026-05-19	5.2500	5.2500	5.2500	5.2500	-3.670%	1	146	-62.095%
2026-05-13	5.9300	5.9300	5.4300	5.4500	-17.424%	6	144	-63.486%
2026-05-11	6.6000	6.6000	6.6000	6.6000	+9.453%	1	138	-69.848%
2026-05-08	5.8400	6.0300	5.8400	6.0300	-12.609%	2	137	-66.998%
2026-05-05	6.7900	6.9000	6.7900	6.9000	+4.545%	2	137	-71.159%
2026-05-04	6.5000	6.6000	6.2500	6.6000	+23.364%	13	135	-69.848%
2026-04-20	5.3500	5.3500	5.3500	5.3500	-8.547%	7	124	-62.804%
2026-04-17	5.7500	5.8500	5.7500	5.8500	+85.714%	2	117	-65.983%
2026-04-16	3.1500	3.1500	3.1500	3.1500	+12.500%	4	116	-36.825%
2026-04-14	2.8000	2.8000	2.8000	2.8000	+11.554%	1	112	-28.929%
2026-04-13	2.5100	2.5100	2.5100	2.5100	+7.265%	1	112	-20.717%
2026-04-10	2.3400	2.3400	2.3400	2.3400	+26.486%	1	111	-14.957%
2026-03-26	2.7500	3.0900	1.8500	1.8500	-61.856%	8	111	+7.568%
2026-02-25	4.8500	4.8500	4.8500	4.8500	+3.191%	2	108	-58.969%
2026-02-17	4.7000	4.7000	4.7000	4.7000	-9.615%	11	108	-57.660%
2026-02-09	5.2500	5.2500	5.2000	5.2000	0.000%	14	107	-61.731%
2026-02-06	5.4500	5.5200	5.2000	5.2000	-9.091%	82	106	-61.731%
2026-02-03	5.7200	5.7200	5.7200	5.7200	-3.541%	15	141	-65.210%
2026-02-02	5.9300	5.9300	5.9300	5.9300	+5.142%	5	156	-66.442%
2026-01-30	5.6200	5.6400	5.6200	5.6400	-22.740%	10	156	-64.716%
2026-01-28	7.3000	7.3000	7.3000	7.3000	+1.389%	1	152	-72.740%
2026-01-26	7.2000	7.2000	7.2000	7.2000	-4.762%	1	153	-72.361%
2026-01-21	7.5900	7.5900	7.5600	7.5600	-15.056%	2	153	-73.677%
2026-01-16	8.9000	8.9000	8.9000	8.9000	+8.537%	68	139	-77.640%
2026-01-13	8.1000	8.4100	8.1000	8.2000	+16.312%	3	139	-75.732%
2026-01-12	7.0500	7.0500	7.0500	7.0500	-5.114%	1	139	-71.773%
2026-01-08	7.4300	7.4300	7.4300	7.4300	+18.880%	1	139	-73.217%
2025-12-29	6.2500	6.2500	6.2500	6.2500	+0.806%	1	138	-68.160%
2025-12-26	6.2000	6.2000	6.2000	6.2000	-41.288%	55	137	-67.903%
2025-12-11	10.5300	10.5600	10.5300	10.5600	-24.192%	4	135	-81.155%
2025-11-18	13.3600	14.0300	13.3300	13.9300	+6.825%	40	135	-85.714%
2025-11-17	12.6900	13.2800	12.6900	13.0400	-32.679%	56	117	-84.739%
2025-11-07	18.3000	19.3700	18.3000	19.3700	+2.378%	3	102	-89.726%
2025-11-06	18.9200	18.9200	18.9200	18.9200	-23.401%	1	102	-89.482%
2025-10-28	24.7000	24.7000	24.7000	24.7000	+2.405%	1	103	-91.943%
2025-10-24	24.1200	24.1200	24.1200	24.1200	-1.551%	1	103	-91.750%
2025-10-22	24.5000	24.5000	24.5000	24.5000	-8.068%	1	104	-91.878%
2025-10-20	26.6500	26.6500	26.6500	26.6500	+13.115%	3	104	-92.533%
2025-10-17	23.5600	23.5600	23.5600	23.5600	-6.248%	2	104	-91.553%
2025-10-16	25.1300	25.1300	25.1300	25.1300	-9.278%	40	104	-92.081%
2025-10-14	28.2300	28.2300	27.7000	27.7000	-20.402%	3	84	-92.816%
2025-10-06	34.8000	34.8000	34.8000	34.8000	+12.258%	2	84	-94.282%
2025-10-02	31.0000	31.0000	31.0000	31.0000	+17.871%	1	84	-93.581%
2025-09-30	26.3000	26.3000	26.3000	26.3000	+4.906%	1	84	-92.433%
2025-09-25	25.0700	25.0700	25.0700	25.0700	-13.253%	39	84	-92.062%
2025-09-24	28.9000	28.9000	28.9000	28.9000	-10.248%	1	84	-93.114%
2025-09-19	32.2000	32.2000	32.2000	32.2000	+7.873%	1	84	-93.820%
2025-09-17	31.9800	31.9800	29.8500	29.8500	-0.201%	4	84	-93.333%
2025-09-16	30.1000	30.1000	29.9100	29.9100	-4.441%	2	82	-93.347%
2025-09-12	31.3000	31.3000	31.3000	31.3000	-9.798%	3	83	-93.642%
2025-09-05	34.7000	34.7000	34.7000	34.7000	-0.630%	3	83	-94.265%
2025-08-29	34.9200	34.9200	34.9200	34.9200	-6.506%	1	80	-94.301%
2025-08-25	37.3500	37.3500	37.3500	37.3500	+3.463%	1	80	-94.672%
2025-08-22	36.1000	36.1000	36.1000	36.1000	+7.281%	2	80	-94.488%
2025-08-21	33.6800	33.6800	33.6500	33.6500	-3.026%	2	80	-94.086%
2025-08-19	34.7000	34.7000	34.7000	34.7000	-28.350%	1	80	-94.265%
2025-08-13	48.4300	48.4300	48.4300	48.4300	-4.853%	1	80	-95.891%
2025-08-12	50.9000	50.9000	50.9000	50.9000	+3.120%	1	80	-96.090%
2025-08-06	49.3600	49.3600	49.3600	49.3600	-0.383%	1	80	-95.968%
2025-08-05	49.5500	49.5500	49.5500	49.5500	-5.077%	1	80	-95.984%
2025-08-04	52.2000	52.2000	52.2000	52.2000	-9.375%	2	81	-96.188%
2025-07-31	57.6000	57.6000	57.6000	57.6000	+2.582%	4	79	-96.545%
2025-07-30	56.4500	56.5500	56.1500	56.1500	-0.178%	98	79	-96.456%
2025-07-29	55.7500	56.2500	55.5000	56.2500	-18.015%	98	161	-96.462%
2025-07-22	68.6100	68.6100	68.6100	68.6100	-5.755%	1	63	-97.100%
2025-07-18	74.9000	75.2500	72.8000	72.8000	-15.447%	3	64	-97.266%
2025-07-17	86.1500	86.1500	85.8000	86.1000	+1.653%	4	64	-97.689%
2025-07-16	84.7000	84.7000	84.7000	84.7000	+14.459%	1	62	-97.651%
2025-07-10	74.0000	74.0000	74.0000	74.0000	+5.413%	1	62	-97.311%
2025-07-08	70.2000	70.2000	70.2000	70.2000	-9.302%	1	62	-97.165%
2025-07-03	79.6000	79.6000	77.4000	77.4000	+0.519%	2	62	-97.429%
2025-07-02	77.0000	77.0000	77.0000	77.0000	+12.229%	1	62	-97.416%
2025-06-27	70.4500	70.4500	68.6100	68.6100	+3.251%	3	62	-97.100%
2025-06-25	66.4500	66.4500	66.4500	66.4500	-5.503%	1	62	-97.005%
2025-06-17	70.7200	70.7200	70.3200	70.3200	-6.077%	2	62	-97.170%
2025-06-16	75.4500	75.8000	74.8700	74.8700	-9.686%	60	62	-97.342%
2025-06-04	82.9000	82.9000	82.9000	82.9000	-20.784%	1	3	-97.600%
2025-05-20	103.9000	104.6500	103.7500	104.6500	-14.059%	4	2	-98.098%
2025-05-14	122.0000	122.0000	121.7700	121.7700	0.000%	2	1	-98.366%