Dark

MSTR20270617C110
MSTR Jun 17 2027 110.00 Call (MSTR270617C00110000)
option OPRA

EOD

Aug 20, 2026

34.43+11.172%(+3.46)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.6500	36.0900	33.6500	34.4300	+11.172%	31	255	0.000%
2026-08-19	26.5500	30.9700	26.5500	30.9700	+40.773%	6	233	+11.172%
2026-08-18	23.4200	23.4200	22.0000	22.0000	-12.000%	3	232	+56.500%
2026-08-17	23.7000	25.0000	23.7000	25.0000	+12.867%	5	231	+37.720%
2026-08-14	22.7300	22.7300	22.1500	22.1500	-11.400%	3	230	+55.440%
2026-08-13	24.5500	25.3500	22.4000	25.0000	+6.610%	7	232	+37.720%
2026-08-12	23.4500	23.4500	23.4500	23.4500	-3.538%	2	233	+46.823%
2026-08-11	24.3100	24.3100	24.3100	24.3100	-4.517%	2	233	+41.629%
2026-08-10	25.4600	25.4600	25.4600	25.4600	-8.746%	1	231	+35.232%
2026-08-07	28.5000	30.0000	27.9000	27.9000	+10.016%	4	230	+23.405%
2026-08-06	25.3600	25.3600	25.3600	25.3600	-3.721%	5	229	+35.765%
2026-08-05	26.9500	26.9500	26.3400	26.3400	-0.454%	4	229	+30.714%
2026-08-04	25.3900	26.4600	25.3900	26.4600	+7.561%	3	229	+30.121%
2026-07-31	24.0000	24.6000	23.6900	24.6000	-7.170%	6	227	+39.959%
2026-07-30	26.5000	26.5000	26.5000	26.5000	-5.357%	8	225	+29.925%
2026-07-29	26.5400	28.0000	26.5400	28.0000	+2.752%	3	233	+22.964%
2026-07-28	27.2800	27.2800	27.2500	27.2500	-5.709%	3	234	+26.349%
2026-07-27	28.9000	28.9000	28.9000	28.9000	+20.921%	1	234	+19.135%
2026-07-24	24.0900	24.0900	23.9000	23.9000	-14.643%	9	235	+44.059%
2026-07-23	28.0000	28.0000	28.0000	28.0000	-9.091%	1	227	+22.964%
2026-07-21	32.8000	33.0000	30.8000	30.8000	+2.156%	56	227	+11.786%
2026-07-15	30.1000	30.1500	30.1000	30.1500	+5.236%	15	218	+14.196%
2026-07-14	28.1000	29.7000	28.1000	28.6500	+7.303%	9	210	+20.175%
2026-07-13	26.8200	27.3500	26.3500	26.7000	-7.931%	14	208	+28.951%
2026-07-10	29.0000	29.0000	29.0000	29.0000	-0.344%	1	209	+18.724%
2026-07-09	29.7500	29.7500	28.8000	29.1000	+0.345%	24	209	+18.316%
2026-07-08	29.0000	29.0000	29.0000	29.0000	-10.439%	7	202	+18.724%
2026-07-07	34.0000	34.0000	31.3000	32.3800	-8.531%	16	209	+6.331%
2026-07-06	31.5000	35.4000	31.5000	35.4000	+10.212%	8	206	-2.740%
2026-07-02	34.5000	35.6500	32.1200	32.1200	+2.293%	6	206	+7.192%
2026-07-01	25.7000	33.1900	25.7000	31.4000	+28.163%	38	206	+9.650%
2026-06-30	25.1500	25.1500	23.6500	24.5000	-9.427%	11	195	+40.531%
2026-06-29	27.0500	27.0500	27.0500	27.0500	+13.085%	1	185	+27.283%
2026-06-26	23.5700	25.5900	23.5700	23.9200	-4.320%	21	185	+43.938%
2026-06-25	26.0000	26.8100	23.4500	25.0000	-14.148%	31	182	+37.720%
2026-06-24	29.8000	29.8000	29.1200	29.1200	-14.978%	7	171	+18.235%
2026-06-23	35.3000	35.3000	33.5000	34.2500	-7.432%	30	170	+0.526%
2026-06-22	43.1500	43.1500	37.0000	37.0000	-7.361%	14	154	-6.946%
2026-06-18	40.5000	40.5000	37.5800	39.9400	-28.114%	38	114	-13.796%
2026-06-15	55.5600	55.5600	55.5600	55.5600	+15.031%	2	114	-38.031%
2026-06-12	48.3000	48.3000	48.3000	48.3000	+17.719%	1	112	-28.716%
2026-06-11	41.2500	41.2500	41.0300	41.0300	-8.004%	2	113	-16.086%
2026-06-09	47.0500	47.0500	44.0000	44.6000	+0.677%	19	113	-22.803%
2026-06-05	49.4000	49.4000	44.3000	44.3000	-25.232%	10	96	-22.280%
2026-06-02	59.2500	59.2500	59.2500	59.2500	-13.755%	1	94	-41.890%
2026-06-01	68.7000	68.7000	68.7000	68.7000	-9.187%	2	95	-49.884%
2026-05-29	66.3000	75.6500	66.3000	75.6500	-20.368%	2	95	-54.488%
2026-05-14	95.0000	95.0000	95.0000	95.0000	+3.973%	1	94	-63.758%
2026-05-13	91.3700	91.3700	91.3700	91.3700	-3.618%	1	94	-62.318%
2026-05-12	101.5000	101.5000	94.8000	94.8000	-4.810%	2	94	-63.681%
2026-05-11	99.5900	99.5900	99.5900	99.5900	+8.616%	1	94	-65.428%
2026-05-08	91.6900	91.6900	91.6900	91.6900	-1.789%	2	96	-62.450%
2026-05-07	94.6500	94.6500	93.3600	93.3600	-6.227%	5	97	-63.121%
2026-05-06	99.5600	99.5600	99.5600	99.5600	+1.935%	3	102	-65.418%
2026-05-04	97.6700	97.6700	97.6700	97.6700	+29.898%	1	105	-64.749%
2026-04-29	75.1900	75.1900	75.1900	75.1900	-12.437%	6	104	-54.209%
2026-04-27	85.8700	85.8700	85.8700	85.8700	-0.267%	1	98	-59.905%
2026-04-24	90.0000	90.0000	86.1000	86.1000	-7.419%	21	98	-60.012%
2026-04-23	93.0000	93.0000	93.0000	93.0000	-3.246%	1	107	-62.978%
2026-04-22	96.1200	96.1200	96.1200	96.1200	+18.667%	1	108	-64.180%
2026-04-17	72.3600	84.0000	72.3600	81.0000	+24.615%	26	109	-57.494%
2026-04-16	62.0000	65.0000	62.0000	65.0000	+8.969%	6	104	-47.031%
2026-04-15	59.6500	59.6500	59.6500	59.6500	+0.252%	5	108	-42.280%
2026-04-14	60.9500	60.9500	59.5000	59.5000	+12.946%	4	108	-42.134%
2026-04-13	51.9000	52.6800	51.9000	52.6800	+1.113%	7	108	-34.643%
2026-04-10	52.3500	52.3500	52.1000	52.1000	+2.458%	24	107	-33.916%
2026-04-06	52.2500	52.2500	50.8000	50.8500	+2.314%	8	107	-32.291%
2026-04-01	51.5000	51.5000	49.7000	49.7000	-7.672%	4	102	-30.724%
2026-03-30	53.8300	53.8300	53.8300	53.8300	+0.881%	1	98	-36.039%
2026-03-27	53.3600	53.3600	53.3600	53.3600	-12.251%	1	97	-35.476%
2026-03-23	61.0600	61.0600	60.8100	60.8100	-1.122%	2	96	-43.381%
2026-03-19	61.5000	61.5000	61.5000	61.5000	-7.588%	1	97	-44.016%
2026-03-18	66.5000	66.5500	66.5000	66.5500	-6.399%	8	96	-48.264%
2026-03-17	70.8000	71.1000	70.8000	71.1000	+3.043%	26	100	-51.575%
2026-03-16	69.0000	69.0000	69.0000	69.0000	+8.525%	2	100	-50.101%
2026-03-10	62.7500	63.5800	62.0500	63.5800	-1.685%	4	98	-45.848%
2026-03-09	64.4300	64.6700	64.4300	64.6700	+6.981%	2	99	-46.760%
2026-03-06	60.0400	60.4500	60.0400	60.4500	-15.098%	2	99	-43.044%
2026-03-04	71.2000	71.2000	71.2000	71.2000	+14.987%	1	99	-51.643%
2026-03-03	59.3800	62.3100	59.3800	61.9200	-3.776%	147	98	-44.396%
2026-03-02	64.3500	64.3500	64.3500	64.3500	+11.294%	1	38	-46.496%
2026-02-27	58.3000	58.3000	57.8200	57.8200	+4.180%	6	39	-40.453%
2026-02-24	53.8600	55.5000	53.8600	55.5000	-3.192%	3	36	-37.964%
2026-02-18	57.3300	57.3300	57.3300	57.3300	-10.562%	1	35	-39.944%
2026-02-13	63.6500	64.1000	63.6500	64.1000	+12.456%	2	35	-46.287%
2026-02-11	57.0000	57.0000	57.0000	57.0000	-13.636%	2	35	-39.596%
2026-02-09	66.0000	66.0000	66.0000	66.0000	+2.183%	4	33	-47.833%
2026-02-06	56.1000	64.5900	56.1000	64.5900	+39.353%	40	36	-46.695%
2026-02-05	48.3000	48.6300	46.3500	46.3500	-17.232%	17	55	-25.717%
2026-02-04	57.5700	57.6400	56.0000	56.0000	-9.677%	15	39	-38.518%
2026-02-03	65.0000	65.0000	62.0000	62.0000	-6.697%	10	44	-44.468%
2026-02-02	68.5000	71.2100	66.4500	66.4500	-4.071%	31	34	-48.187%
2026-01-30	69.2700	69.2700	69.2700	69.2700	-5.549%	10	46	-50.296%
2026-01-29	76.3600	76.3600	73.3400	73.3400	-11.318%	14	36	-53.054%
2026-01-26	82.7000	82.7000	82.7000	82.7000	-5.084%	1	26	-58.368%
2026-01-13	87.1300	87.1300	87.1300	87.1300	+7.568%	10	25	-60.484%
2025-12-29	81.0000	81.0000	81.0000	81.0000	-18.182%	1	25	-57.494%
2025-12-15	99.0000	99.0000	99.0000	99.0000	-3.883%	1	24	-65.222%
2025-12-02	107.5000	107.5000	103.0000	103.0000	-49.002%	2	23	-66.573%
2025-10-28	201.9700	201.9700	201.9700	201.9700	+1.253%	4	22	-82.953%
2025-10-22	200.5500	200.5500	199.4700	199.4700	+0.297%	8	26	-82.739%
2025-10-16	198.8800	198.8800	198.8800	198.8800	-31.354%	1	22	-82.688%
2025-08-01	289.7200	289.7200	289.7200	289.7200	-12.656%	5	22	-88.116%
2025-07-10	331.7000	331.7000	331.7000	331.7000	+5.974%	20	22	-89.620%
2025-07-08	313.0000	313.0000	313.0000	313.0000	+63.404%	2	23	-89.000%
2025-03-03	191.5500	191.5500	191.5500	191.5500	+12.346%	20	23	-82.026%
2025-02-28	170.5000	170.5000	170.5000	170.5000	-34.423%	2	4	-79.806%
2025-02-11	260.0000	260.0000	260.0000	260.0000	-0.763%	1	3	-86.758%
2025-01-31	262.0000	262.0000	262.0000	262.0000	0.000%	4	0	-86.859%