Dark

MSTR20270617C115
MSTR Jun 17 2027 115.00 Call (MSTR270617C00115000)
option OPRA

EOD

Aug 20, 2026

31.75+8.733%(+2.55)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.8100	31.8100	31.6000	31.7500	+8.733%	3	495	0.000%
2026-08-19	24.7400	29.2000	24.7400	29.2000	+39.048%	2	495	+8.733%
2026-08-18	22.4000	22.4000	21.0000	21.0000	-10.600%	14	497	+51.190%
2026-08-17	23.0000	23.4900	23.0000	23.4900	+8.599%	4	496	+35.164%
2026-08-14	20.4000	21.6300	20.4000	21.6300	-0.414%	2	498	+46.787%
2026-08-13	21.7200	21.7200	21.7200	21.7200	-1.048%	1	498	+46.179%
2026-08-12	22.0500	22.0500	21.9500	21.9500	-10.554%	3	498	+44.647%
2026-08-11	24.1400	24.5400	24.1400	24.5400	-2.619%	2	500	+29.381%
2026-08-10	25.2000	25.2000	25.2000	25.2000	+1.613%	2	498	+25.992%
2026-08-07	27.0000	28.3500	24.8000	24.8000	+6.210%	52	500	+28.024%
2026-08-06	23.3000	23.3500	23.3000	23.3500	-7.561%	19	448	+35.974%
2026-08-05	24.2500	25.3000	24.0000	25.2600	+15.872%	6	429	+25.693%
2026-07-31	21.5000	21.8000	21.5000	21.8000	-15.992%	2	426	+45.642%
2026-07-29	26.0000	26.0000	25.9500	25.9500	+7.453%	101	426	+22.351%
2026-07-28	24.1500	24.1500	24.1500	24.1500	+0.499%	100	326	+31.470%
2026-07-24	23.2200	24.0300	23.2200	24.0300	+2.038%	14	226	+32.127%
2026-07-23	25.6000	25.6000	23.5500	23.5500	-16.043%	14	226	+34.820%
2026-07-20	28.5000	28.5000	28.0500	28.0500	+7.885%	27	220	+13.191%
2026-07-16	26.0000	26.0000	26.0000	26.0000	-6.810%	1	215	+22.115%
2026-07-14	27.9000	28.5500	27.9000	27.9000	+1.936%	71	215	+13.799%
2026-07-10	29.0000	29.2100	27.3700	27.3700	-1.191%	20	168	+16.003%
2026-07-09	27.7000	27.7000	27.7000	27.7000	-12.618%	1	165	+14.621%
2026-07-07	31.7000	31.7000	31.7000	31.7000	-2.160%	2	165	+0.158%
2026-07-02	32.8400	33.3500	32.4000	32.4000	+22.727%	15	164	-2.006%
2026-07-01	26.4000	26.4000	26.4000	26.4000	+12.340%	1	164	+20.265%
2026-06-30	23.4300	23.5000	23.0000	23.5000	-8.023%	3	164	+35.106%
2026-06-29	24.0000	25.5500	24.0000	25.5500	+12.407%	2	164	+24.266%
2026-06-26	23.6500	23.6500	21.4500	22.7300	-9.080%	17	164	+39.683%
2026-06-25	24.5200	25.0000	24.5200	25.0000	-11.473%	11	164	+27.000%
2026-06-24	30.1200	30.1200	28.2400	28.2400	-13.108%	7	165	+12.429%
2026-06-23	32.5000	32.5000	32.5000	32.5000	-7.143%	1	164	-2.308%
2026-06-22	41.0000	42.5000	35.0000	35.0000	-9.091%	8	164	-9.286%
2026-06-18	39.9000	39.9000	36.7000	38.5000	-15.292%	27	152	-17.532%
2026-06-17	44.0500	45.4500	44.0500	45.4500	+1.000%	17	152	-30.143%
2026-06-16	47.7000	47.7000	45.0000	45.0000	-16.512%	3	152	-29.444%
2026-06-15	54.0100	54.0100	52.7000	53.9000	+17.506%	7	151	-41.095%
2026-06-12	42.0000	47.8500	42.0000	45.8700	+7.929%	17	149	-30.783%
2026-06-11	41.2900	42.5000	38.9900	42.5000	+3.810%	30	150	-25.294%
2026-06-10	43.5000	45.3500	40.9400	40.9400	-3.329%	19	145	-22.447%
2026-06-09	46.0000	46.0000	41.7000	42.3500	-15.721%	40	143	-25.030%
2026-06-08	49.0000	50.2500	49.0000	50.2500	+13.688%	4	139	-36.816%
2026-06-05	45.1200	45.1200	42.0700	44.2000	-10.163%	43	136	-28.167%
2026-06-04	51.6000	51.6000	49.2000	49.2000	-10.268%	30	116	-35.467%
2026-06-02	58.1500	58.1500	54.8300	54.8300	-12.899%	12	93	-42.094%
2026-06-01	62.9500	62.9500	62.9500	62.9500	+2.341%	5	102	-49.563%
2026-05-28	61.5100	61.5100	61.5100	61.5100	-11.382%	20	107	-48.382%
2026-05-27	69.4100	69.4100	69.4100	69.4100	-6.632%	10	117	-54.257%
2026-05-22	74.3400	74.3400	74.3400	74.3400	-5.660%	1	117	-57.291%
2026-05-18	78.8000	78.8000	78.8000	78.8000	-10.809%	1	117	-59.708%
2026-05-13	88.3500	88.3500	88.3500	88.3500	-9.847%	3	118	-64.063%
2026-05-11	98.0000	98.0000	98.0000	98.0000	+32.522%	1	121	-67.602%
2026-04-29	73.9000	73.9500	73.9000	73.9500	-5.976%	2	122	-57.066%
2026-04-28	78.2500	78.6500	78.2500	78.6500	-5.218%	2	122	-59.631%
2026-04-27	82.9700	82.9800	82.9700	82.9800	+0.582%	12	122	-61.738%
2026-04-24	87.3400	87.3400	82.5000	82.5000	-5.929%	11	122	-61.515%
2026-04-23	87.7500	87.7500	87.7000	87.7000	-4.466%	2	112	-63.797%
2026-04-22	91.8000	91.8000	91.8000	91.8000	+17.919%	2	112	-65.414%
2026-04-21	78.4500	78.4500	77.8500	77.8500	-0.954%	2	114	-59.216%
2026-04-17	80.9700	84.8500	78.6000	78.6000	+34.704%	78	115	-59.606%
2026-04-15	58.3500	58.3500	58.3500	58.3500	+1.127%	2	138	-45.587%
2026-04-14	53.8500	59.2800	53.8500	57.7000	+14.371%	5	140	-44.974%
2026-04-13	50.4500	50.4500	50.4500	50.4500	+1.021%	2	137	-37.066%
2026-04-10	49.9400	49.9400	49.9400	49.9400	-1.577%	10	135	-36.424%
2026-04-09	51.4000	51.4000	50.7400	50.7400	-1.342%	2	130	-37.426%
2026-04-08	51.4300	51.4300	51.4300	51.4300	+9.426%	1	128	-38.266%
2026-04-07	47.0000	47.0000	47.0000	47.0000	-6.653%	1	129	-32.447%
2026-04-06	50.3500	50.3500	50.3500	50.3500	+9.101%	1	128	-36.941%
2026-03-31	46.4000	46.4000	46.1500	46.1500	-10.127%	2	128	-31.203%
2026-03-30	51.3500	51.3500	51.3500	51.3500	-7.561%	2	128	-38.169%
2026-03-26	55.6000	55.6000	55.5500	55.5500	-7.801%	2	128	-42.844%
2026-03-23	58.5600	60.2500	58.5600	60.2500	+0.417%	41	128	-47.303%
2026-03-19	60.4000	60.4000	58.0000	60.0000	-5.779%	3	150	-47.083%
2026-03-18	63.6800	63.6800	63.6800	63.6800	-7.710%	2	147	-50.141%
2026-03-17	68.5500	69.0000	68.4000	69.0000	+11.290%	7	145	-53.986%
2026-03-13	62.0000	62.0000	62.0000	62.0000	+5.085%	8	139	-48.790%
2026-03-11	59.0000	59.0000	59.0000	59.0000	-4.345%	1	147	-46.186%
2026-03-10	60.3800	61.6800	60.3500	61.6800	-11.443%	9	146	-48.525%
2026-03-04	66.8700	69.6500	66.8700	69.6500	+15.219%	7	141	-54.415%
2026-03-03	57.0000	62.0800	57.0000	60.4500	-5.547%	11	138	-47.477%
2026-03-02	57.3200	64.0000	57.0000	64.0000	+8.475%	8	131	-50.391%
2026-02-26	59.0000	59.0000	59.0000	59.0000	+0.648%	3	129	-46.186%
2026-02-25	58.6200	58.6200	58.6200	58.6200	+17.310%	3	128	-45.838%
2026-02-24	49.9700	49.9700	49.9700	49.9700	-16.298%	3	128	-36.462%
2026-02-20	59.9000	59.9000	59.7000	59.7000	+11.610%	20	125	-46.817%
2026-02-19	53.4900	53.4900	53.4900	53.4900	-2.568%	5	117	-40.643%
2026-02-11	54.9000	54.9000	54.9000	54.9000	-9.778%	1	113	-42.168%
2026-02-10	60.9000	60.9000	60.8500	60.8500	+5.131%	2	113	-47.823%
2026-02-09	57.8800	57.8800	57.8800	57.8800	-4.441%	1	113	-45.145%
2026-02-06	54.0000	60.5900	54.0000	60.5700	+36.727%	5	113	-47.581%
2026-02-05	48.0000	48.0000	44.3000	44.3000	-35.946%	113	111	-28.330%
2026-02-02	69.1600	69.1600	69.1600	69.1600	-12.456%	1	4	-54.092%
2026-01-12	79.0000	79.0000	79.0000	79.0000	+0.509%	1	3	-59.810%
2026-01-09	78.6000	78.6000	78.6000	78.6000	+4.244%	1	4	-59.606%
2026-01-02	75.4000	75.4000	75.4000	75.4000	-2.205%	2	3	-57.891%
2025-12-29	77.1000	77.1000	77.1000	77.1000	0.000%	1	1	-58.820%