Dark

MSTR20270617C120
MSTR Jun 17 2027 120.00 Call (MSTR270617C00120000)
option OPRA

EOD

Aug 20, 2026

31.75+20.265%(+5.35)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	31.0000	32.3500	29.0000	31.7500	+20.265%	51	1,537	0.000%
2026-08-19	21.0500	27.7400	21.0500	26.4000	+33.333%	68	1,522	+20.265%
2026-08-18	19.8100	20.7200	19.8000	19.8000	-9.382%	6	1,487	+60.354%
2026-08-17	21.7000	21.8500	20.0000	21.8500	+15.000%	6	1,487	+45.309%
2026-08-14	19.5000	19.5000	19.0000	19.0000	-13.558%	3	1,487	+67.105%
2026-08-13	22.2700	22.2700	21.9800	21.9800	+2.951%	2	1,486	+44.449%
2026-08-11	22.5000	22.5000	21.3500	21.3500	-3.394%	2	1,484	+48.712%
2026-08-10	23.2000	23.2200	22.1000	22.1000	-8.451%	10	1,483	+43.665%
2026-08-07	25.2500	26.0000	24.1400	24.1400	+9.727%	10	1,476	+31.524%
2026-08-06	22.5000	22.5000	21.8500	22.0000	-5.376%	21	1,476	+44.318%
2026-08-05	23.0200	23.2500	23.0200	23.2500	+0.432%	2	1,457	+36.559%
2026-08-04	21.7400	23.1500	21.7400	23.1500	+2.843%	5	1,455	+37.149%
2026-08-03	20.7300	22.5100	20.7300	22.5100	+6.885%	44	1,455	+41.048%
2026-07-31	21.9600	21.9600	20.3200	21.0600	-12.067%	13	1,465	+50.760%
2026-07-30	23.5500	23.9500	23.3500	23.9500	+3.500%	8	1,461	+32.568%
2026-07-29	24.2500	24.2500	23.1400	23.1400	-4.577%	621	1,461	+37.208%
2026-07-28	23.5500	24.2500	23.5500	24.2500	-4.827%	3	841	+30.928%
2026-07-27	24.5500	25.4800	24.5500	25.4800	+12.099%	345	841	+24.608%
2026-07-24	21.8800	22.7300	21.8800	22.7300	-2.237%	28	583	+39.683%
2026-07-23	24.8000	24.8000	23.2500	23.2500	-16.964%	5	586	+36.559%
2026-07-21	29.2500	29.2500	27.4500	28.0000	+0.179%	8	587	+13.393%
2026-07-20	26.6000	27.9500	26.6000	27.9500	+10.693%	46	588	+13.596%
2026-07-17	24.0100	25.2500	24.0100	25.2500	+3.061%	8	552	+25.743%
2026-07-16	26.1500	26.1500	24.5000	24.5000	-8.033%	6	548	+29.592%
2026-07-15	27.4400	27.4400	26.6400	26.6400	-3.268%	18	549	+19.182%
2026-07-14	27.0000	27.5400	25.9500	27.5400	+16.203%	42	553	+15.287%
2026-07-13	23.4200	23.7000	23.4200	23.7000	-8.565%	7	549	+33.966%
2026-07-10	28.8700	28.8700	25.9200	25.9200	-2.262%	26	555	+22.492%
2026-07-08	26.5200	26.5200	26.5200	26.5200	-18.400%	1	529	+19.721%
2026-07-06	29.3000	32.5000	29.3000	32.5000	+10.733%	14	528	-2.308%
2026-07-01	24.0000	29.3500	24.0000	29.3500	+26.509%	16	536	+8.177%
2026-06-30	21.9200	23.2000	21.5000	23.2000	-8.841%	18	543	+36.853%
2026-06-29	24.0000	26.4000	23.4300	25.4500	+10.508%	20	550	+24.754%
2026-06-26	23.0300	23.0300	23.0300	23.0300	+0.130%	1	535	+37.864%
2026-06-25	24.0000	24.1300	23.0000	23.0000	-13.043%	42	535	+38.043%
2026-06-24	25.7500	27.8000	25.3900	26.4500	-14.540%	26	518	+20.038%
2026-06-23	32.7000	32.7000	30.9500	30.9500	-7.391%	14	501	+2.585%
2026-06-22	40.0500	40.0500	33.4200	33.4200	-8.689%	218	501	-4.997%
2026-06-18	39.4000	39.4000	34.9500	36.6000	-4.811%	75	296	-13.251%
2026-06-17	43.0000	43.6800	38.4500	38.4500	-11.973%	49	296	-17.425%
2026-06-16	43.7000	43.7000	43.6800	43.6800	-14.353%	2	296	-27.312%
2026-06-15	51.0000	51.0000	51.0000	51.0000	+15.909%	2	295	-37.745%
2026-06-12	40.6500	46.2100	40.6500	44.0000	+17.177%	47	293	-27.841%
2026-06-11	37.5000	37.5500	37.5000	37.5500	-3.964%	2	272	-15.446%
2026-06-10	40.9400	43.4500	39.1000	39.1000	-3.837%	34	272	-18.798%
2026-06-09	43.0000	43.0000	39.7500	40.6600	-14.400%	17	264	-21.913%
2026-06-08	45.5500	48.4400	44.2000	47.5000	+16.422%	21	260	-33.158%
2026-06-05	45.4000	45.4000	40.0000	40.8000	-17.576%	79	263	-22.181%
2026-06-04	45.6000	50.6500	45.6000	49.5000	-5.444%	7	217	-35.859%
2026-06-02	55.0000	55.0000	52.3500	52.3500	-15.971%	28	215	-39.351%
2026-06-01	62.0000	62.3000	62.0000	62.3000	-2.656%	2	191	-49.037%
2026-05-28	58.0000	64.0000	58.0000	64.0000	-4.549%	6	191	-50.391%
2026-05-27	67.0500	67.0500	67.0500	67.0500	-5.430%	4	187	-52.647%
2026-05-26	70.9000	70.9000	70.9000	70.9000	-0.141%	1	183	-55.219%
2026-05-22	71.0000	71.0000	71.0000	71.0000	-5.106%	1	183	-55.282%
2026-05-21	73.0100	74.8200	73.0100	74.8200	-1.410%	8	182	-57.565%
2026-05-19	75.8900	75.8900	75.8900	75.8900	+3.746%	1	182	-58.163%
2026-05-18	73.4500	73.4500	73.1500	73.1500	-13.941%	3	180	-56.596%
2026-05-15	85.0000	85.0000	85.0000	85.0000	+1.190%	1	180	-62.647%
2026-05-13	84.0000	84.0000	84.0000	84.0000	-7.244%	1	180	-62.202%
2026-05-12	90.5600	90.5600	90.5600	90.5600	-9.404%	1	181	-64.940%
2026-05-11	99.9600	99.9600	99.9600	99.9600	+12.949%	1	181	-68.237%
2026-05-08	88.5000	88.5000	88.5000	88.5000	+0.568%	1	183	-64.124%
2026-05-07	88.0000	88.0000	88.0000	88.0000	-6.383%	1	182	-63.920%
2026-05-06	90.9900	94.0000	89.8000	94.0000	-2.053%	6	181	-66.223%
2026-05-05	95.9700	95.9700	95.9700	95.9700	+5.997%	1	184	-66.917%
2026-05-04	91.3500	91.3500	90.5400	90.5400	+5.353%	3	183	-64.933%
2026-05-01	83.7000	85.9400	83.7000	85.9400	+12.930%	2	182	-63.056%
2026-04-30	75.4800	76.1000	75.4800	76.1000	+6.927%	2	182	-58.279%
2026-04-29	70.7500	71.1700	70.7500	71.1700	-4.470%	3	180	-55.389%
2026-04-28	74.5000	74.5000	74.5000	74.5000	-8.477%	1	178	-57.383%
2026-04-27	81.0500	81.4000	79.9000	81.4000	+1.307%	4	177	-60.995%
2026-04-24	81.5000	81.7500	80.3500	80.3500	-4.572%	33	176	-60.485%
2026-04-23	83.5500	84.2000	83.5500	84.2000	-3.969%	3	176	-62.292%
2026-04-22	88.6000	88.6000	87.6800	87.6800	+11.765%	3	178	-63.789%
2026-04-21	78.4500	78.4500	78.4500	78.4500	-1.134%	4	180	-59.528%
2026-04-20	76.2800	79.3500	76.2800	79.3500	+3.052%	4	180	-59.987%
2026-04-17	72.0000	79.6000	72.0000	77.0000	+28.505%	22	179	-58.766%
2026-04-16	59.9200	59.9200	59.9200	59.9200	+5.178%	5	171	-47.013%
2026-04-15	56.9700	56.9700	56.9700	56.9700	+14.054%	2	173	-44.269%
2026-04-13	48.4000	49.9500	48.0000	49.9500	+3.631%	8	173	-36.436%
2026-04-10	48.2000	48.2000	48.2000	48.2000	+0.417%	1	166	-34.129%
2026-04-09	46.9000	48.0000	46.9000	48.0000	+1.053%	2	167	-33.854%
2026-04-08	48.6600	48.6700	47.5000	47.5000	+4.556%	8	166	-33.158%
2026-04-07	45.4300	45.4300	45.4300	45.4300	-5.845%	1	159	-30.112%
2026-04-06	46.0000	48.7500	46.0000	48.2500	+11.767%	9	159	-34.197%
2026-04-02	42.6000	43.1700	42.2300	43.1700	-8.168%	34	169	-26.454%
2026-04-01	45.5000	47.0100	45.5000	47.0100	-1.136%	31	169	-32.461%
2026-03-31	47.1000	47.5500	43.4500	47.5500	-3.842%	9	143	-33.228%
2026-03-30	49.8600	49.8600	49.4500	49.4500	+3.236%	41	135	-35.794%
2026-03-27	47.9000	47.9000	47.9000	47.9000	-11.591%	1	115	-33.716%
2026-03-26	54.1800	54.1800	54.1800	54.1800	-6.907%	1	115	-41.399%
2026-03-25	58.2000	58.2000	58.2000	58.2000	+6.340%	1	116	-45.447%
2026-03-23	56.6000	56.8000	54.7300	54.7300	-15.147%	3	117	-41.988%
2026-03-16	62.9500	65.0000	62.5500	64.5000	+7.500%	4	119	-50.775%
2026-03-13	63.5000	63.5000	60.0000	60.0000	+6.629%	3	120	-47.083%
2026-03-06	56.9500	56.9500	56.0000	56.2700	-16.265%	5	128	-43.576%
2026-03-04	66.0000	67.2000	66.0000	67.2000	+14.970%	3	125	-52.753%
2026-03-03	54.8900	58.4500	54.7800	58.4500	+9.621%	7	127	-45.680%
2026-02-27	54.3800	54.4200	53.3200	53.3200	-5.762%	3	125	-40.454%
2026-02-26	56.5800	56.5800	56.5800	56.5800	-6.013%	10	126	-43.885%
2026-02-25	60.0000	60.6300	60.0000	60.2000	+20.496%	3	127	-47.259%
2026-02-24	49.3000	51.1300	49.3000	49.9600	-6.895%	12	127	-36.449%
2026-02-23	53.6600	53.6600	53.6600	53.6600	-6.189%	16	115	-40.831%
2026-02-20	57.3500	57.3500	57.2000	57.2000	+8.026%	40	99	-44.493%
2026-02-19	51.6800	53.0500	51.6800	52.9500	+3.056%	21	99	-40.038%
2026-02-18	56.0200	56.0200	51.3800	51.3800	-4.852%	7	89	-38.206%
2026-02-17	54.0000	54.0000	54.0000	54.0000	-7.487%	1	89	-41.204%
2026-02-13	58.3700	58.3700	58.3700	58.3700	+13.937%	1	87	-45.606%
2026-02-12	51.2300	51.2300	51.2300	51.2300	-9.647%	1	87	-38.025%
2026-02-11	56.4800	56.7000	56.4800	56.7000	-5.579%	2	86	-44.004%
2026-02-10	60.0500	60.0500	60.0500	60.0500	-2.437%	2	86	-47.127%
2026-02-09	55.1600	61.5500	54.9900	61.5500	+4.909%	15	88	-48.416%
2026-02-06	53.0000	58.6700	52.0000	58.6700	+28.634%	8	77	-45.884%
2026-02-05	48.7300	48.7300	45.0000	45.6100	-17.073%	29	75	-30.388%
2026-02-04	53.7100	55.0000	50.0000	55.0000	-2.913%	6	61	-42.273%
2026-02-03	53.5000	56.6500	52.9000	56.6500	-10.293%	6	59	-43.954%
2026-01-29	67.0000	67.0000	63.1500	63.1500	-23.352%	8	59	-49.723%
2026-01-23	75.9800	82.7500	75.9800	82.3900	+6.654%	7	54	-61.464%
2026-01-21	77.2500	77.2500	77.2500	77.2500	-0.065%	2	50	-58.900%
2026-01-20	77.0000	77.9800	77.0000	77.3000	-11.959%	12	48	-58.926%
2026-01-16	87.8000	87.8000	87.8000	87.8000	+3.209%	15	41	-63.838%
2026-01-13	85.0700	85.0700	85.0700	85.0700	+4.240%	1	41	-62.678%
2026-01-08	81.6100	81.6100	81.6100	81.6100	+6.610%	1	41	-61.095%
2026-01-06	76.5500	76.5500	76.5500	76.5500	-4.966%	1	42	-58.524%
2026-01-05	81.5000	81.5000	80.5500	80.5500	+4.326%	10	31	-60.583%
2025-12-26	75.2600	77.2100	75.2600	77.2100	+2.265%	2	31	-58.878%
2025-12-24	75.5000	75.5000	75.5000	75.5000	-1.178%	1	30	-57.947%
2025-12-23	76.4000	76.4000	76.4000	76.4000	-9.048%	4	30	-58.442%
2025-12-22	84.0000	84.0000	84.0000	84.0000	-1.153%	2	26	-62.202%
2025-12-19	84.9800	84.9800	84.9800	84.9800	+2.583%	4	24	-62.638%
2025-12-16	82.8400	82.8400	82.8400	82.8400	-10.569%	5	20	-61.673%
2025-12-11	92.6300	92.6300	92.6300	92.6300	+9.233%	4	17	-65.724%
2025-12-01	80.7100	84.8000	80.3300	84.8000	-9.032%	7	17	-62.559%
2025-11-25	93.2200	93.2200	93.2200	93.2200	-10.106%	4	10	-65.941%
2025-11-19	103.7000	103.7000	103.7000	103.7000	-23.083%	1	10	-69.383%
2025-11-12	134.8200	134.8200	134.8200	134.8200	-6.789%	1	9	-76.450%
2025-11-11	144.6400	144.6400	144.6400	144.6400	-0.235%	1	8	-78.049%
2025-11-10	144.9800	144.9800	144.9800	144.9800	-2.140%	1	8	-78.100%
2025-11-06	147.3300	148.1500	147.3300	148.1500	-6.234%	3	9	-78.569%
2025-11-04	159.1500	159.1500	158.0000	158.0000	-46.609%	2	6	-79.905%
2025-08-12	295.9300	295.9300	295.9300	295.9300	+72.715%	2	4	-89.271%
2025-02-25	171.3400	171.3400	171.3400	171.3400	0.000%	2	2	-81.470%