Dark

MSTR20270617C850
MSTR Jun 17 2027 850.00 Call (MSTR270617C00850000)
option OPRA

EOD

Jul 1, 2026

1.75+19.048%(+0.28)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8000	2.0100	1.7500	1.7500	+19.048%	95	1,150	0.000%
2026-06-30	1.4600	1.6600	1.2400	1.4700	-2.649%	11	1,116	+19.048%
2026-06-29	1.4200	1.8200	1.4200	1.5100	-15.642%	50	1,115	+15.894%
2026-06-26	1.7500	1.8200	1.6400	1.7900	+1.130%	88	1,113	-2.235%
2026-06-25	2.0000	2.0000	1.7700	1.7700	-19.910%	11	1,104	-1.130%
2026-06-24	2.1500	2.2800	2.1500	2.2100	-26.333%	5	1,103	-20.814%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-9.366%	1	1,099	-41.667%
2026-06-16	3.4900	3.4900	3.3000	3.3100	-11.022%	6	1,099	-47.130%
2026-06-15	3.7200	3.7200	3.7200	3.7200	+7.826%	1	1,096	-52.957%
2026-06-12	3.0000	3.5000	3.0000	3.4500	+10.224%	10	1,096	-49.275%
2026-06-11	3.2000	3.2000	3.1300	3.1300	-13.056%	17	1,095	-44.089%
2026-06-10	3.6000	3.6000	3.6000	3.6000	-1.370%	1	1,089	-51.389%
2026-06-09	3.6500	3.6500	3.6500	3.6500	-14.118%	5	1,088	-52.055%
2026-06-08	4.1000	4.3000	4.0000	4.2500	+4.680%	99	1,083	-58.824%
2026-06-05	3.8000	4.0600	3.7700	4.0600	-4.695%	14	1,136	-56.897%
2026-06-04	4.0500	4.3500	4.0500	4.2600	+6.500%	57	1,122	-58.920%
2026-06-03	4.0000	4.0000	3.8500	4.0000	-11.111%	4	1,093	-56.250%
2026-06-02	4.0000	4.5500	4.0000	4.5000	-5.263%	57	1,092	-61.111%
2026-06-01	4.0900	5.3000	4.0000	4.7500	-18.103%	63	1,055	-63.158%
2026-05-29	5.0000	5.8000	5.0000	5.8000	+31.818%	17	1,036	-69.828%
2026-05-28	4.0000	4.4000	4.0000	4.4000	-3.297%	48	1,019	-60.227%
2026-05-27	4.5500	4.5500	4.5500	4.5500	-0.219%	1	990	-61.538%
2026-05-26	4.8000	5.0500	4.5600	4.5600	-12.308%	27	989	-61.623%
2026-05-22	4.8000	5.2000	4.8000	5.2000	+8.333%	6	988	-66.346%
2026-05-21	4.8000	4.8000	4.8000	4.8000	-6.977%	1	984	-63.542%
2026-05-19	5.2400	5.2400	5.0000	5.1600	+1.575%	10	984	-66.085%
2026-05-18	5.0800	5.0800	5.0800	5.0800	-16.721%	1	974	-65.551%
2026-05-15	6.0000	6.1000	6.0000	6.1000	-23.750%	11	974	-71.311%
2026-05-14	8.0000	8.0000	8.0000	8.0000	+48.148%	1	973	-78.125%
2026-05-13	5.8900	5.8900	5.3900	5.4000	-14.826%	6	966	-67.593%
2026-05-12	6.8900	6.9000	6.3400	6.3400	+3.089%	7	966	-72.397%
2026-05-08	6.1500	6.1500	6.1500	6.1500	+6.957%	1	966	-71.545%
2026-05-07	5.7500	5.7500	5.7500	5.7500	-12.879%	1	966	-69.565%
2026-05-05	6.6000	6.6000	6.6000	6.6000	+17.438%	1	966	-73.485%
2026-05-01	5.6000	5.9500	5.4500	5.6200	+19.574%	116	963	-68.861%
2026-04-30	4.7500	4.7500	4.7000	4.7000	-7.843%	39	963	-62.766%
2026-04-28	5.1500	5.1500	5.0500	5.1000	-23.994%	6	983	-65.686%
2026-04-22	6.7100	6.7100	6.7100	6.7100	+23.119%	1	982	-73.920%
2026-04-20	5.4500	5.4500	5.4500	5.4500	+5.825%	1	983	-67.890%
2026-04-17	5.3600	5.4700	5.1500	5.1500	+90.037%	5	983	-66.019%
2026-04-15	2.7700	2.7700	2.7000	2.7100	-2.867%	40	980	-35.424%
2026-04-14	2.7900	2.7900	2.7900	2.7900	+11.600%	1	980	-37.276%
2026-04-13	2.5000	2.5000	2.5000	2.5000	+4.167%	1	979	-30.000%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-4.000%	1	978	-27.083%
2026-04-06	2.5000	2.5000	2.5000	2.5000	+4.167%	1	978	-30.000%
2026-03-31	2.4000	2.4000	2.4000	2.4000	-4.000%	1	978	-27.083%
2026-03-30	2.5000	2.5000	2.5000	2.5000	-4.580%	1	979	-30.000%
2026-03-27	2.6200	2.6200	2.6200	2.6200	-9.028%	1	979	-33.206%
2026-03-26	2.9400	2.9400	2.8700	2.8800	-17.949%	23	979	-39.236%
2026-03-19	3.5100	3.5100	3.5100	3.5100	-6.400%	3	968	-50.142%
2026-03-18	3.7500	3.7500	3.7500	3.7500	+5.634%	1	968	-53.333%
2026-03-12	3.5500	3.5500	3.5500	3.5500	-16.471%	1	967	-50.704%
2026-03-06	4.2500	4.2500	4.2500	4.2500	-8.602%	3	968	-58.824%
2026-02-26	4.7000	4.7000	4.6500	4.6500	+1.087%	2	971	-62.366%
2026-02-25	4.8000	4.8000	4.6000	4.6000	+12.195%	2	969	-61.957%
2026-02-24	3.9400	4.1000	3.9400	4.1000	-18.000%	6	969	-57.317%
2026-02-20	5.5000	5.5000	4.4500	5.0000	+19.048%	25	969	-65.000%
2026-02-19	4.2000	4.2000	4.2000	4.2000	-8.696%	1	963	-58.333%
2026-02-17	4.6000	4.6000	4.6000	4.6000	+9.524%	2	964	-61.957%
2026-02-12	4.2000	4.2000	4.2000	4.2000	-8.696%	1	963	-58.333%
2026-02-11	5.2500	5.2500	4.5000	4.6000	-9.980%	4	963	-61.957%
2026-02-09	4.7700	5.2100	4.7700	5.1100	+24.634%	159	960	-65.753%
2026-02-05	4.7500	4.7500	4.1000	4.1000	-19.608%	10	919	-57.317%
2026-02-04	5.1000	5.1000	5.1000	5.1000	-11.304%	1	919	-65.686%
2026-02-03	5.7500	5.7500	5.7500	5.7500	+6.481%	1	920	-69.565%
2026-01-29	6.0000	6.0000	5.3500	5.4000	-28.000%	32	920	-67.593%
2026-01-23	7.4000	7.7000	7.4000	7.5000	-1.316%	38	922	-76.667%
2026-01-22	7.6000	7.6000	7.6000	7.6000	-2.314%	1	938	-76.974%
2026-01-21	7.7800	7.7800	7.7800	7.7800	-10.575%	3	938	-77.506%
2026-01-16	8.7000	8.7000	8.7000	8.7000	-6.452%	3	938	-79.885%
2026-01-15	9.3000	9.3000	9.3000	9.3000	-4.811%	1	938	-81.183%
2026-01-14	10.6500	10.6500	9.7700	9.7700	+31.849%	11	939	-82.088%
2026-01-08	7.0300	7.4100	7.0300	7.4100	+27.101%	2	948	-76.383%
2025-12-26	5.8300	5.8300	5.8300	5.8300	-20.137%	1	948	-69.983%
2025-12-19	7.3000	7.3000	7.3000	7.3000	-8.176%	1	948	-76.027%
2025-12-15	7.9500	7.9500	7.9500	7.9500	-17.617%	1	948	-77.987%
2025-12-12	10.5100	10.5100	9.6500	9.6500	-3.112%	2	948	-81.865%
2025-12-11	10.2500	10.2500	9.8500	9.9600	-16.931%	18	948	-82.430%
2025-12-09	11.9900	11.9900	11.9900	11.9900	+11.019%	10	948	-85.405%
2025-12-08	10.8000	10.8000	10.8000	10.8000	-15.953%	14	958	-83.796%
2025-12-04	12.8500	12.8500	12.8500	12.8500	+22.967%	1	944	-86.381%
2025-12-03	10.4500	10.4500	10.4500	10.4500	-13.278%	1	944	-83.254%
2025-12-02	12.0500	12.0500	12.0500	12.0500	+43.452%	1	944	-85.477%
2025-12-01	8.6400	8.6400	8.4000	8.4000	-13.934%	26	944	-79.167%
2025-11-28	10.8800	11.2900	9.7600	9.7600	-0.408%	1,513	944	-82.070%
2025-11-24	9.7000	9.8000	9.7000	9.8000	-8.326%	8	165	-82.143%
2025-11-20	10.6900	10.6900	10.6900	10.6900	-5.398%	1	165	-83.630%
2025-11-19	11.3000	11.3000	11.3000	11.3000	-16.296%	1	164	-84.513%
2025-11-18	13.0000	13.7400	13.0000	13.5000	+13.828%	29	165	-87.037%
2025-11-17	12.6300	12.7800	11.8600	11.8600	-4.355%	75	150	-85.245%
2025-11-14	12.8500	12.8500	12.4000	12.4000	-24.620%	6	128	-85.887%
2025-11-13	15.7000	16.4500	15.4700	16.4500	-19.951%	35	123	-89.362%
2025-11-10	20.5500	20.5500	20.5500	20.5500	+14.167%	5	123	-91.484%
2025-11-07	18.0000	18.0000	18.0000	18.0000	-13.669%	10	119	-90.278%
2025-10-31	20.8500	20.8500	20.8500	20.8500	-12.211%	1	109	-91.607%
2025-10-28	23.7500	23.7500	23.7500	23.7500	-5.000%	1	108	-92.632%
2025-10-22	25.0000	25.0000	25.0000	25.0000	-8.525%	2	109	-93.000%
2025-10-21	27.4000	27.4000	27.3300	27.3300	+5.115%	6	107	-93.597%
2025-10-17	24.3700	26.0000	24.3700	26.0000	+10.638%	12	110	-93.269%
2025-10-16	24.5500	24.5500	23.5000	23.5000	-10.134%	31	117	-92.553%
2025-10-15	26.1500	26.1500	26.1500	26.1500	-5.664%	1	143	-93.308%
2025-10-14	26.7200	27.7300	26.7200	27.7200	+2.212%	8	143	-93.687%
2025-10-13	25.4000	27.1200	25.4000	27.1200	-1.382%	22	140	-93.547%
2025-10-10	27.5000	27.5000	27.5000	27.5000	-6.811%	7	120	-93.636%
2025-10-08	29.8000	29.8000	29.5100	29.5100	-6.169%	11	113	-94.070%
2025-10-03	31.4500	31.4500	31.4500	31.4500	+11.131%	1	102	-94.436%
2025-10-01	30.2000	30.2000	28.3000	28.3000	+9.988%	3	102	-93.816%
2025-09-30	25.6800	25.7300	25.6800	25.7300	+2.920%	27	101	-93.199%
2025-09-25	25.0000	25.0000	25.0000	25.0000	-19.094%	12	77	-93.000%
2025-09-22	30.9000	30.9000	30.9000	30.9000	-2.462%	1	65	-94.337%
2025-09-19	31.5000	31.6800	31.5000	31.6800	-7.097%	2	66	-94.476%
2025-09-18	32.8300	34.1000	32.8300	34.1000	+11.075%	24	66	-94.868%
2025-09-12	30.7000	30.7000	30.7000	30.7000	-1.917%	1	46	-94.300%
2025-09-04	31.3000	31.3000	31.3000	31.3000	-9.538%	2	45	-94.409%
2025-09-02	36.4500	36.4500	34.6000	34.6000	+0.875%	3	45	-94.942%
2025-08-29	34.3000	34.3000	34.3000	34.3000	-6.284%	1	47	-94.898%
2025-08-27	37.5100	37.5100	36.6000	36.6000	+2.235%	3	47	-95.219%
2025-08-25	35.8000	35.8000	35.8000	35.8000	-4.508%	1	48	-95.112%
2025-08-22	37.4900	37.4900	37.4900	37.4900	+16.973%	3	49	-95.332%
2025-08-19	32.7800	32.7800	32.0500	32.0500	-22.303%	5	46	-94.540%
2025-08-15	41.2500	41.2500	41.2500	41.2500	-15.816%	5	46	-95.758%
2025-08-12	49.0000	49.0000	49.0000	49.0000	-7.547%	1	51	-96.429%
2025-08-11	57.1400	57.1400	53.0000	53.0000	+0.952%	21	52	-96.698%
2025-08-08	52.5000	52.5000	52.5000	52.5000	+6.061%	1	53	-96.667%
2025-08-05	50.0000	50.0000	49.5000	49.5000	-3.320%	3	54	-96.465%
2025-08-04	51.2000	51.2000	51.2000	51.2000	-10.333%	1	54	-96.582%
2025-07-31	57.1000	57.1000	57.1000	57.1000	+3.818%	2	53	-96.935%
2025-07-30	55.0000	55.0000	55.0000	55.0000	-0.181%	1	51	-96.818%
2025-07-29	55.2500	55.2500	55.1000	55.1000	-5.164%	7	51	-96.824%
2025-07-25	58.1000	58.1000	58.1000	58.1000	-5.143%	1	44	-96.988%
2025-07-24	60.7000	61.2500	60.4500	61.2500	-4.087%	4	44	-97.143%
2025-07-23	63.8600	63.8600	63.8600	63.8600	-11.551%	1	42	-97.260%
2025-07-21	72.3500	72.3500	72.2000	72.2000	-8.434%	2	42	-97.576%
2025-07-18	81.1500	81.1500	78.8000	78.8500	-7.344%	10	42	-97.781%
2025-07-17	84.9000	85.1000	84.9000	85.1000	-1.368%	4	38	-97.944%
2025-07-16	86.2800	86.2800	86.2800	86.2800	+3.329%	2	36	-97.972%
2025-07-15	83.5000	83.5000	83.5000	83.5000	-3.132%	1	34	-97.904%
2025-07-14	85.1300	86.2000	85.1300	86.2000	+19.077%	11	35	-97.970%
2025-07-07	72.3900	72.3900	72.3900	72.3900	-7.192%	1	28	-97.583%
2025-07-03	78.0000	78.0000	78.0000	78.0000	+14.672%	2	27	-97.756%
2025-06-25	67.9500	68.0200	67.9500	68.0200	+5.131%	5	27	-97.427%
2025-06-24	64.7000	64.7000	64.7000	64.7000	+4.103%	3	26	-97.295%
2025-06-23	63.6500	63.7700	61.6300	62.1500	-8.576%	4	24	-97.184%
2025-06-20	67.9800	67.9800	67.9800	67.9800	-1.048%	2	24	-97.426%
2025-06-17	69.3400	69.4500	68.7000	68.7000	-15.227%	4	25	-97.453%
2025-06-04	81.0400	81.0400	81.0400	81.0400	+8.954%	1	24	-97.841%
2025-05-30	74.7400	74.7500	74.3800	74.3800	-1.222%	10	24	-97.647%
2025-05-29	75.3000	75.3000	75.3000	75.3000	-28.101%	3	22	-97.676%
2025-05-21	104.7300	104.7300	104.7300	104.7300	+2.086%	1	19	-98.329%
2025-05-20	102.5900	102.5900	102.5900	102.5900	-3.034%	15	19	-98.294%
2025-05-19	105.8000	105.8000	105.8000	105.8000	+2.321%	1	4	-98.346%
2025-05-15	103.4000	103.4000	103.4000	103.4000	-14.538%	1	3	-98.308%
2025-05-14	120.1700	120.9900	119.9800	120.9900	0.000%	4	2	-98.554%