Dark

MSTR20270617C100
MSTR Jun 17 2027 100.00 Call (MSTR270617C00100000)
option OPRA

EOD

Aug 20, 2026

38.20+15.933%(+5.25)585

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.5500	40.0700	36.8100	38.2000	+15.933%	585	2,394	0.000%
2026-08-19	27.0000	34.8000	27.0000	32.9500	+30.134%	100	1,960	+15.933%
2026-08-18	26.9000	27.4000	25.3200	25.3200	-9.893%	7	1,996	+50.869%
2026-08-17	25.5500	28.7800	25.5500	28.1000	+13.078%	55	1,993	+35.943%
2026-08-14	26.3700	26.3700	24.7900	24.8500	-12.469%	92	1,998	+53.722%
2026-08-13	29.0000	29.0000	26.4000	28.3900	+5.226%	51	1,930	+34.554%
2026-08-12	27.5000	27.5000	26.4400	26.9800	-1.533%	6	1,899	+41.586%
2026-08-11	28.9200	29.0000	27.0000	27.4000	-5.190%	42	1,895	+39.416%
2026-08-10	30.6500	30.9600	28.3500	28.9000	-6.077%	42	1,855	+32.180%
2026-08-07	32.0100	33.5000	29.0000	30.7700	+9.113%	49	1,818	+24.147%
2026-08-06	28.4600	29.2500	28.2000	28.2000	-6.715%	16	1,835	+35.461%
2026-08-05	30.3300	30.7000	29.1000	30.2300	+1.443%	22	1,830	+26.365%
2026-08-04	28.2500	30.0000	28.0000	29.8000	+4.561%	49	1,826	+28.188%
2026-08-03	26.3000	28.9500	26.3000	28.5000	-1.042%	15	1,861	+34.035%
2026-07-31	28.0000	28.8000	25.7900	28.8000	-8.426%	58	1,849	+32.639%
2026-07-30	29.5000	31.4500	29.5000	31.4500	+11.013%	8	1,829	+21.463%
2026-07-29	30.4000	32.2700	28.3300	28.3300	-5.630%	15	1,827	+34.839%
2026-07-28	28.0000	32.5500	28.0000	30.0200	-6.334%	54	1,833	+27.249%
2026-07-27	30.6400	32.0500	30.4500	32.0500	+14.792%	272	1,824	+19.189%
2026-07-24	28.9500	29.8000	26.7900	27.9200	-4.710%	26	1,633	+36.819%
2026-07-23	31.7200	31.7200	28.6000	29.3000	-13.747%	49	1,614	+30.375%
2026-07-22	34.0100	35.0000	33.2000	33.9700	-2.943%	96	1,597	+12.452%
2026-07-21	36.3500	37.3000	34.5000	35.0000	+5.263%	57	1,551	+9.143%
2026-07-20	31.6000	35.0000	31.2800	33.2500	+5.556%	13	1,502	+14.887%
2026-07-17	28.5000	31.5000	28.2700	31.5000	+1.286%	26	1,499	+21.270%
2026-07-16	31.2200	31.2200	30.7500	31.1000	-5.957%	10	1,486	+22.830%
2026-07-15	33.9200	34.4100	32.0000	33.0700	-2.160%	48	1,489	+15.513%
2026-07-14	33.2700	34.2500	32.7500	33.8000	+13.195%	62	1,484	+13.018%
2026-07-13	29.7500	30.2900	27.9500	29.8600	-6.688%	73	1,468	+27.930%
2026-07-10	35.3200	35.3200	31.9100	32.0000	0.000%	28	1,466	+19.375%
2026-07-09	33.5000	33.6300	32.0000	32.0000	-1.235%	1,026	1,463	+19.375%
2026-07-08	32.2000	32.5000	30.3000	32.4000	-7.561%	25	460	+17.901%
2026-07-07	35.5500	37.9600	34.5000	35.0500	-6.283%	55	460	+8.987%
2026-07-06	34.4500	39.6300	34.4500	37.4000	+2.466%	36	454	+2.139%
2026-07-02	35.9000	39.0000	35.0000	36.5000	+9.445%	119	400	+4.658%
2026-07-01	31.5500	36.9000	31.5500	33.3500	+17.100%	69	400	+14.543%
2026-06-30	28.0000	29.0000	26.1500	28.4800	-11.333%	33	393	+34.129%
2026-06-29	28.5400	33.2500	25.7900	32.1200	+19.851%	106	375	+18.929%
2026-06-26	26.6000	28.5700	26.3400	26.8000	-4.286%	31	358	+42.537%
2026-06-25	30.7900	30.7900	27.6000	28.0000	-13.313%	80	348	+36.429%
2026-06-24	36.6000	36.6000	31.5000	32.3000	-15.000%	81	311	+18.266%
2026-06-23	39.5000	40.5000	37.3300	38.0000	-7.068%	27	273	+0.526%
2026-06-22	46.5000	48.0000	40.1200	40.8900	-3.493%	45	268	-6.579%
2026-06-18	46.2000	46.2000	42.3700	42.3700	-11.006%	18	238	-9.842%
2026-06-17	49.7900	51.2300	47.4000	47.6100	-6.647%	7	238	-19.765%
2026-06-16	56.7000	58.0000	51.0000	51.0000	-13.559%	15	238	-25.098%
2026-06-15	60.5000	60.5000	57.8500	59.0000	+11.007%	3	233	-35.254%
2026-06-12	46.0000	55.8000	46.0000	53.1500	+9.475%	43	234	-28.128%
2026-06-11	48.6700	49.1000	46.7700	48.5500	-1.080%	57	260	-21.318%
2026-06-10	50.7500	50.7500	49.0800	49.0800	+0.574%	2	236	-22.168%
2026-06-09	48.8300	49.0000	48.5000	48.8000	-13.352%	43	234	-21.721%
2026-06-08	55.3900	57.2000	55.0700	56.3200	+9.786%	22	233	-32.173%
2026-06-05	53.8700	53.8700	48.0000	51.3000	-13.051%	35	239	-25.536%
2026-06-04	57.8600	59.0000	56.5000	59.0000	+2.609%	4	212	-35.254%
2026-06-03	58.9800	58.9800	56.8000	57.5000	-7.258%	10	210	-33.565%
2026-06-02	65.5000	65.5000	62.0000	62.0000	-14.436%	4	213	-38.387%
2026-06-01	70.0000	72.8500	70.0000	72.4600	-9.493%	6	209	-47.281%
2026-05-29	80.0600	80.0600	80.0600	80.0600	+13.399%	2	213	-52.286%
2026-05-28	69.0200	70.6000	68.7400	70.6000	-8.786%	10	215	-45.892%
2026-05-27	77.4000	77.4000	77.4000	77.4000	-6.747%	2	209	-50.646%
2026-05-26	85.6000	85.6000	83.0000	83.0000	-0.252%	2	207	-53.976%
2026-05-22	81.1500	83.2100	81.1500	83.2100	-1.176%	17	207	-54.092%
2026-05-21	84.3500	84.3500	84.2000	84.2000	-0.308%	24	208	-54.632%
2026-05-18	84.4600	84.4600	84.4600	84.4600	-11.468%	3	208	-54.771%
2026-05-15	95.0500	95.4000	95.0500	95.4000	-3.334%	6	208	-59.958%
2026-05-13	98.0000	98.6900	98.0000	98.6900	-8.238%	2	206	-61.293%
2026-05-12	109.6000	109.6000	107.5500	107.5500	+9.969%	4	200	-64.482%
2026-05-07	97.8000	97.8000	97.8000	97.8000	-4.901%	2	200	-60.941%
2026-05-06	101.7800	102.8400	101.7800	102.8400	-1.258%	2	202	-62.855%
2026-05-04	104.1500	104.1500	104.1500	104.1500	+5.202%	1	204	-63.322%
2026-05-01	97.9600	99.0000	97.1900	99.0000	+13.545%	5	202	-61.414%
2026-04-30	88.0000	88.0000	87.1900	87.1900	+12.286%	5	202	-56.188%
2026-04-29	84.6300	84.6300	77.6500	77.6500	-15.872%	7	205	-50.805%
2026-04-24	95.0000	95.0000	92.3000	92.3000	-2.017%	6	200	-58.613%
2026-04-23	95.4500	95.4500	94.2000	94.2000	-3.711%	3	206	-59.448%
2026-04-22	99.9000	101.0000	97.8300	97.8300	+10.045%	53	207	-60.953%
2026-04-21	92.0200	92.0200	88.9000	88.9000	+2.834%	11	207	-57.030%
2026-04-20	83.3500	86.4500	83.3500	86.4500	-1.369%	5	207	-55.813%
2026-04-17	88.8800	88.8800	87.6500	87.6500	+20.514%	3	211	-56.418%
2026-04-16	67.0000	72.7300	67.0000	72.7300	+14.427%	30	210	-47.477%
2026-04-15	64.8000	64.8000	63.5000	63.5600	+1.049%	4	180	-39.899%
2026-04-14	67.0000	67.0000	62.9000	62.9000	+7.155%	7	178	-39.269%
2026-04-13	58.7000	58.7000	58.7000	58.7000	+2.982%	1	181	-34.923%
2026-04-10	56.5000	57.0000	56.5000	57.0000	-2.196%	2	181	-32.982%
2026-04-09	59.0000	59.0000	58.2800	58.2800	+1.128%	5	180	-34.454%
2026-04-08	57.6300	57.6300	57.6300	57.6300	+7.639%	1	183	-33.715%
2026-04-07	54.0200	54.0200	53.5400	53.5400	-5.523%	3	184	-28.651%
2026-04-06	54.7000	57.5500	54.7000	56.6700	+10.900%	62	183	-32.592%
2026-04-02	51.0000	52.8500	51.0000	51.1000	-5.370%	10	217	-25.245%
2026-04-01	54.0000	56.0000	54.0000	54.0000	-2.843%	10	217	-29.259%
2026-03-31	53.9200	55.5800	52.2500	55.5800	-4.255%	20	217	-31.270%
2026-03-30	58.7800	58.8600	58.0500	58.0500	+2.508%	5	210	-34.195%
2026-03-27	57.0000	57.0000	55.6800	56.6300	-21.674%	18	211	-32.545%
2026-03-25	70.2200	72.3000	70.2200	72.3000	+10.601%	2	203	-47.165%
2026-03-24	66.0500	66.0500	64.6700	65.3700	-0.092%	15	201	-41.563%
2026-03-23	65.4300	65.4300	65.4300	65.4300	-1.742%	1	195	-41.617%
2026-03-19	66.5900	66.5900	66.5900	66.5900	-3.577%	1	196	-42.634%
2026-03-18	69.0600	69.0600	69.0600	69.0600	-10.347%	10	197	-44.686%
2026-03-17	76.0000	77.0300	76.0000	77.0300	+5.869%	2	207	-50.409%
2026-03-16	74.1200	75.0000	72.5000	72.7600	+6.219%	34	209	-47.499%
2026-03-13	72.0000	73.0000	68.5000	68.5000	+3.788%	70	213	-44.234%
2026-03-12	67.8900	67.8900	66.0000	66.0000	-1.493%	12	190	-42.121%
2026-03-11	67.0000	67.0000	67.0000	67.0000	+1.700%	1	178	-42.985%
2026-03-06	66.2500	66.6000	64.3000	65.8800	-5.886%	35	184	-42.016%
2026-03-05	72.0000	74.0500	70.0000	70.0000	-8.112%	24	176	-45.429%
2026-03-04	74.0000	76.1800	74.0000	76.1800	+14.025%	25	158	-49.856%
2026-03-03	65.0000	66.8100	65.0000	66.8100	-2.196%	2	159	-42.823%
2026-03-02	61.4900	68.3100	61.4900	68.3100	+9.929%	3	158	-44.078%
2026-02-27	62.7800	63.0000	61.4700	62.1400	-1.755%	9	158	-38.526%
2026-02-26	63.2000	63.2500	63.2000	63.2500	-6.296%	2	155	-39.605%
2026-02-25	59.3500	68.0800	59.3500	67.5000	+12.971%	5	156	-43.407%
2026-02-24	59.7500	59.7500	59.7500	59.7500	+0.285%	1	156	-36.067%
2026-02-23	62.0000	62.0000	59.5800	59.5800	-8.760%	10	155	-35.885%
2026-02-20	65.3000	65.3000	65.3000	65.3000	+6.179%	1	151	-41.501%
2026-02-19	60.4000	61.5000	60.4000	61.5000	+3.973%	8	150	-37.886%
2026-02-18	62.5000	64.4900	59.0000	59.1500	-9.460%	10	156	-35.418%
2026-02-17	64.0000	65.3300	64.0000	65.3300	-2.999%	3	152	-41.528%
2026-02-13	65.6800	67.3500	65.6800	67.3500	+10.500%	7	147	-43.281%
2026-02-11	63.8500	63.8500	60.9500	60.9500	-9.030%	6	147	-37.326%
2026-02-10	68.6600	70.0000	67.0000	67.0000	-3.860%	19	141	-42.985%
2026-02-09	69.6900	69.6900	69.6900	69.6900	+5.591%	1	124	-45.186%
2026-02-06	57.7900	66.8000	57.7900	66.0000	+30.693%	7	125	-42.121%
2026-02-05	57.2200	57.3000	48.6000	50.5000	-13.675%	34	124	-24.356%
2026-02-04	58.5500	58.5500	57.8000	58.5000	-5.843%	12	96	-34.701%
2026-02-03	63.9000	63.9000	61.8500	62.1300	-15.389%	28	84	-38.516%
2026-02-02	73.4300	73.4300	73.4300	73.4300	+2.057%	10	70	-47.978%
2026-01-30	71.9500	71.9500	71.9500	71.9500	+2.786%	10	75	-46.908%
2026-01-29	70.0000	70.0000	70.0000	70.0000	-21.392%	1	75	-45.429%
2026-01-26	89.0500	89.0500	89.0500	89.0500	-3.730%	1	74	-57.103%
2026-01-23	92.5000	92.5000	92.5000	92.5000	+3.758%	1	73	-58.703%
2026-01-22	90.0000	90.0000	89.1500	89.1500	+2.448%	8	72	-57.151%
2026-01-20	87.0200	87.0200	87.0200	87.0200	-10.289%	3	69	-56.102%
2026-01-16	97.0000	97.0000	97.0000	97.0000	-7.053%	5	72	-60.619%
2026-01-15	104.3600	104.3600	104.3600	104.3600	-3.442%	1	72	-63.396%
2026-01-14	108.0800	108.0800	108.0800	108.0800	+10.286%	1	71	-64.656%
2026-01-13	96.6400	98.0000	96.6400	98.0000	+5.877%	9	72	-61.020%
2026-01-07	95.0000	95.0000	92.5600	92.5600	+7.105%	4	64	-58.729%
2026-01-06	86.4200	86.4200	86.4200	86.4200	-4.928%	2	61	-55.797%
2026-01-05	94.7200	94.7200	90.9000	90.9000	+4.772%	4	60	-57.976%
2026-01-02	85.5000	88.5900	85.5000	86.7600	-1.072%	5	60	-55.970%
2025-12-30	87.7000	87.7000	87.7000	87.7000	+2.753%	2	57	-56.442%
2025-12-29	85.6200	85.6200	85.3500	85.3500	-16.577%	7	57	-55.243%
2025-12-15	102.3100	102.3100	102.3100	102.3100	-3.070%	1	57	-62.662%
2025-12-12	105.5500	105.5500	105.5500	105.5500	+2.069%	1	57	-63.809%
2025-12-11	103.4100	103.4100	103.4100	103.4100	+16.191%	10	56	-63.060%
2025-12-01	89.0500	89.0500	89.0000	89.0000	-18.296%	4	56	-57.079%
2025-11-26	108.9300	108.9300	108.9300	108.9300	+1.728%	2	56	-64.932%
2025-11-24	103.8500	107.0800	102.7000	107.0800	+4.642%	14	56	-64.326%
2025-11-21	100.6600	102.3300	100.6600	102.3300	-3.943%	9	55	-62.670%
2025-11-20	119.2600	119.2600	106.5300	106.5300	-6.985%	9	53	-64.142%
2025-11-19	113.9500	114.5300	113.9500	114.5300	-15.163%	7	50	-66.646%
2025-11-18	135.0000	135.0000	135.0000	135.0000	+8.000%	7	47	-71.704%
2025-11-14	125.0000	125.0000	125.0000	125.0000	-6.716%	1	47	-69.440%
2025-11-13	142.5000	142.5000	134.0000	134.0000	-7.586%	2	47	-71.493%
2025-11-12	150.2000	150.2000	145.0000	145.0000	-11.097%	4	47	-73.655%
2025-11-07	163.1000	163.1000	163.1000	163.1000	-5.679%	6	45	-76.579%
2025-11-04	172.9200	172.9200	172.9200	172.9200	-32.151%	2	39	-77.909%
2025-10-01	254.7000	254.8600	254.7000	254.8600	+17.263%	2	39	-85.011%
2025-09-25	214.2900	217.3400	214.2900	217.3400	-12.062%	2	38	-82.424%
2025-09-17	252.6300	252.6300	247.1500	247.1500	+0.693%	2	39	-84.544%
2025-09-15	245.4500	245.4500	245.4500	245.4500	-8.106%	1	37	-84.437%
2025-08-26	267.1000	267.1000	267.1000	267.1000	-10.519%	1	36	-85.698%
2025-08-06	297.5000	298.8300	297.5000	298.5000	+1.186%	3	36	-87.203%
2025-08-05	296.9400	298.4500	294.6400	295.0000	-6.778%	7	35	-87.051%
2025-07-30	317.0000	317.0000	316.4500	316.4500	-4.106%	2	37	-87.929%
2025-07-28	330.0000	330.0000	330.0000	330.0000	-5.701%	1	36	-88.424%
2025-07-21	349.9500	349.9500	349.9500	349.9500	+3.108%	5	36	-89.084%
2025-07-10	339.4000	339.4000	339.4000	339.4000	+6.102%	20	31	-88.745%
2025-05-02	319.8800	319.8800	319.8800	319.8800	+0.956%	16	35	-88.058%
2025-05-01	316.8500	316.8500	316.8500	316.8500	+2.335%	1	35	-87.944%
2025-04-29	309.6200	309.6200	309.6200	309.6200	+11.539%	1	36	-87.662%
2025-04-24	277.5900	277.5900	277.5900	277.5900	-1.912%	1	35	-86.239%
2025-04-23	283.0000	283.0000	283.0000	283.0000	+2.898%	3	36	-86.502%
2025-04-22	278.0000	278.0000	275.0300	275.0300	+12.717%	3	33	-86.111%
2025-04-14	244.0500	244.0500	244.0000	244.0000	+17.647%	3	34	-84.344%
2025-04-04	207.4000	207.4000	207.4000	207.4000	-11.541%	2	31	-81.581%
2025-04-01	234.4600	234.4600	234.4600	234.4600	+6.962%	2	32	-83.707%
2025-03-20	219.2000	219.2000	219.2000	219.2000	+22.356%	3	30	-82.573%
2025-03-10	179.1500	179.1500	179.1500	179.1500	-21.584%	1	31	-78.677%
2025-03-07	228.4600	228.4600	228.4600	228.4600	+19.257%	2	30	-83.279%
2025-03-03	196.9500	196.9500	191.0000	191.5700	+4.086%	22	31	-80.060%
2025-02-26	184.0500	184.0500	184.0500	184.0500	-3.086%	1	10	-79.245%
2025-02-25	189.9000	189.9100	189.9000	189.9100	-24.036%	4	9	-79.885%
2025-02-20	250.0000	250.0000	250.0000	250.0000	-6.716%	1	5	-84.720%
2025-02-14	259.0000	268.0000	259.0000	268.0000	+3.256%	4	2	-85.746%
2025-02-10	259.5500	259.5500	259.5500	259.5500	-1.686%	1	2	-85.282%
2025-02-07	264.0000	264.0000	264.0000	264.0000	-2.345%	2	3	-85.530%
2025-02-05	270.3400	270.3400	270.3400	270.3400	+2.736%	1	2	-85.870%
2025-02-03	263.1400	263.1400	263.1400	263.1400	0.000%	1	1	-85.483%