Dark

MSTR20270617C125
MSTR Jun 17 2027 125.00 Call (MSTR270617C00125000)
option OPRA

EOD

Aug 20, 2026

29.20+11.238%(+2.95)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.0000	30.5000	28.4000	29.2000	+11.238%	16	844	0.000%
2026-08-19	19.5000	26.2500	19.5000	26.2500	+45.833%	64	845	+11.238%
2026-08-18	19.3000	19.3000	18.0000	18.0000	-12.195%	17	891	+62.222%
2026-08-17	19.0000	20.5000	19.0000	20.5000	+15.493%	23	884	+42.439%
2026-08-14	19.0000	19.0000	17.7500	17.7500	-15.637%	49	902	+64.507%
2026-08-13	21.0000	21.0400	19.0000	21.0400	+7.621%	21	853	+38.783%
2026-08-12	20.5000	20.5000	19.2500	19.5500	-1.312%	17	847	+49.361%
2026-08-11	21.0000	21.0000	19.5000	19.8100	-3.366%	54	840	+47.400%
2026-08-10	21.2500	21.2500	20.5000	20.5000	-9.412%	10	788	+42.439%
2026-08-07	23.0000	23.5000	21.0000	22.6300	+9.060%	19	778	+29.032%
2026-08-06	21.5000	21.6000	20.7500	20.7500	-8.186%	24	761	+40.723%
2026-08-05	21.5000	22.6000	21.5000	22.6000	+7.619%	2	743	+29.204%
2026-08-03	19.8400	21.0000	19.8400	21.0000	+1.205%	7	743	+39.048%
2026-07-31	20.7500	20.7500	20.7500	20.7500	-7.778%	1	742	+40.723%
2026-07-30	22.5000	22.5000	22.5000	22.5000	0.000%	1	741	+29.778%
2026-07-29	23.0500	23.0500	22.0000	22.5000	-1.747%	5	741	+29.778%
2026-07-28	21.8000	22.9000	21.8000	22.9000	-3.782%	251	742	+27.511%
2026-07-27	23.8000	23.8000	23.8000	23.8000	+11.580%	1	539	+22.689%
2026-07-24	21.0000	21.4000	20.6500	21.3300	-4.092%	24	540	+36.896%
2026-07-23	23.4500	23.4500	22.2400	22.2400	-11.746%	2	540	+31.295%
2026-07-22	24.7900	25.2000	24.7900	25.2000	-5.794%	3	540	+15.873%
2026-07-21	26.7500	26.7500	26.7500	26.7500	+10.766%	2	541	+9.159%
2026-07-20	24.1500	24.1500	24.1500	24.1500	+2.287%	5	539	+20.911%
2026-07-17	22.7200	23.6100	22.5000	23.6100	-1.830%	6	544	+23.676%
2026-07-16	24.0000	24.0500	24.0000	24.0500	-8.381%	4	549	+21.414%
2026-07-15	25.9800	26.2500	25.9300	26.2500	+0.962%	7	547	+11.238%
2026-07-14	25.4000	26.0000	25.0000	26.0000	+12.263%	8	552	+12.308%
2026-07-13	22.9400	23.1600	22.9400	23.1600	-5.082%	5	557	+26.079%
2026-07-10	26.9600	26.9600	24.4000	24.4000	-3.975%	6	557	+19.672%
2026-07-09	25.4100	25.4100	25.4100	25.4100	-14.588%	1	556	+14.915%
2026-07-07	29.7500	30.0000	29.7500	29.7500	+6.250%	4	556	-1.849%
2026-07-06	28.0000	28.3000	28.0000	28.0000	+2.414%	12	555	+4.286%
2026-07-01	24.6600	27.9000	24.6600	27.3400	+9.229%	13	563	+6.803%
2026-06-29	22.0000	25.0300	21.0000	25.0300	+16.799%	32	568	+16.660%
2026-06-26	20.7000	22.2300	20.7000	21.4300	-4.116%	57	556	+36.258%
2026-06-25	22.6500	23.8300	21.3300	22.3500	-14.629%	11	528	+30.649%
2026-06-24	28.2500	28.2500	24.4000	26.1800	-9.880%	30	520	+11.536%
2026-06-23	30.9900	30.9900	29.0500	29.0500	-7.631%	14	493	+0.516%
2026-06-22	36.4000	36.4000	31.4500	31.4500	-10.932%	7	486	-7.154%
2026-06-18	35.1000	35.5500	32.7500	35.3100	-4.876%	313	184	-17.304%
2026-06-17	41.6300	41.6300	37.1200	37.1200	-12.453%	8	184	-21.336%
2026-06-16	42.7000	42.7000	42.4000	42.4000	-11.667%	5	184	-31.132%
2026-06-15	48.7000	48.7000	48.0000	48.0000	+13.744%	3	179	-39.167%
2026-06-12	42.3500	42.8500	41.8000	42.2000	+18.009%	15	178	-30.806%
2026-06-11	37.7000	37.7000	35.7600	35.7600	-7.117%	22	164	-18.345%
2026-06-10	39.0000	40.8900	38.5000	38.5000	-0.901%	15	157	-24.156%
2026-06-09	44.0000	44.0000	38.8500	38.8500	-17.164%	7	157	-24.839%
2026-06-08	43.8500	46.9000	43.8500	46.9000	+20.349%	9	151	-37.740%
2026-06-05	42.5300	42.5300	38.9700	38.9700	-19.267%	54	150	-25.071%
2026-06-04	46.9500	49.1500	45.9000	48.2700	+0.983%	25	127	-39.507%
2026-06-03	49.4600	49.4600	47.8000	47.8000	-8.341%	10	108	-38.912%
2026-06-02	53.7500	53.7500	52.1500	52.1500	-21.140%	10	104	-44.008%
2026-05-29	60.2000	67.3500	60.2000	66.1300	-8.471%	3	99	-55.845%
2026-05-19	72.2500	72.2500	72.2500	72.2500	-9.733%	2	98	-59.585%
2026-05-15	80.0400	80.0400	80.0400	80.0400	-2.628%	1	99	-63.518%
2026-05-14	82.2000	82.2000	82.2000	82.2000	-11.135%	2	100	-64.477%
2026-05-12	92.5000	92.5000	92.5000	92.5000	+2.858%	1	99	-68.432%
2026-05-08	89.9300	90.2000	89.9300	89.9300	-0.044%	5	99	-67.530%
2026-05-05	89.9700	89.9700	89.9700	89.9700	+7.761%	1	99	-67.545%
2026-05-01	80.0000	83.4900	80.0000	83.4900	+14.370%	5	96	-65.026%
2026-04-30	73.0000	73.0000	73.0000	73.0000	+8.955%	1	96	-60.000%
2026-04-29	67.0000	67.0000	67.0000	67.0000	-9.337%	1	96	-56.418%
2026-04-28	73.9000	73.9000	73.9000	73.9000	-4.670%	1	97	-60.487%
2026-04-27	77.5200	77.5200	77.5200	77.5200	-0.603%	2	97	-62.332%
2026-04-24	79.7100	79.7100	77.9900	77.9900	-6.755%	4	98	-62.559%
2026-04-23	83.6400	83.6400	83.6400	83.6400	-4.955%	1	97	-65.088%
2026-04-22	88.0000	88.0000	88.0000	88.0000	+21.129%	1	96	-66.818%
2026-04-21	75.0000	75.0000	72.6500	72.6500	-2.036%	3	96	-59.807%
2026-04-17	76.6900	78.6800	74.1600	74.1600	+37.333%	5	96	-60.626%
2026-04-16	54.0000	54.0000	54.0000	54.0000	+2.662%	1	99	-45.926%
2026-04-14	52.6000	52.6000	52.6000	52.6000	+12.755%	2	100	-44.487%
2026-04-13	43.7000	46.6500	43.7000	46.6500	+2.437%	3	100	-37.406%
2026-04-10	46.1200	46.1200	45.5400	45.5400	-7.814%	3	97	-35.881%
2026-04-09	45.4600	49.4000	45.1200	49.4000	+8.739%	8	96	-40.891%
2026-04-08	45.4300	45.4300	45.4300	45.4300	+0.509%	2	96	-35.725%
2026-04-07	45.2000	45.2000	45.2000	45.2000	-1.137%	1	96	-35.398%
2026-04-06	46.6800	46.6800	45.7200	45.7200	+7.652%	2	96	-36.133%
2026-04-02	40.2600	42.4700	40.2600	42.4700	-5.998%	7	94	-31.246%
2026-03-31	44.5200	45.1800	44.5200	45.1800	+1.757%	3	95	-35.370%
2026-03-30	45.8500	46.8500	44.4000	44.4000	-5.270%	5	94	-34.234%
2026-03-27	49.4000	49.4000	45.5000	46.8700	-13.524%	10	92	-37.700%
2026-03-25	54.2000	54.2000	54.2000	54.2000	+2.361%	1	83	-46.125%
2026-03-23	52.9500	52.9500	52.9500	52.9500	-4.937%	1	82	-44.854%
2026-03-20	55.7000	55.7000	55.7000	55.7000	+4.601%	2	82	-47.576%
2026-03-19	54.8700	54.8700	53.2500	53.2500	-7.568%	9	82	-45.164%
2026-03-18	57.6100	57.6100	57.6100	57.6100	-11.274%	1	74	-49.314%
2026-03-17	64.9300	64.9300	64.9300	64.9300	+3.524%	4	74	-55.028%
2026-03-16	61.6600	62.8000	58.0000	62.7200	+8.946%	5	72	-53.444%
2026-03-10	59.0100	59.0100	57.0000	57.5700	+0.279%	5	71	-49.279%
2026-03-09	57.4100	57.4100	57.4100	57.4100	+6.651%	1	70	-49.138%
2026-03-06	55.0000	55.0000	53.8300	53.8300	-9.301%	2	70	-45.755%
2026-03-05	61.4400	61.9300	59.3500	59.3500	-1.494%	43	68	-50.800%
2026-03-04	60.2500	60.2500	60.2500	60.2500	+18.462%	1	54	-51.535%
2026-02-27	50.8600	50.8600	50.8600	50.8600	-5.147%	1	54	-42.587%
2026-02-20	54.1400	54.1700	53.6200	53.6200	+8.630%	7	53	-45.543%
2026-02-19	49.3600	49.3600	49.3600	49.3600	-3.838%	2	54	-40.843%
2026-02-18	51.4800	51.4800	51.3300	51.3300	-8.307%	4	54	-43.113%
2026-02-13	55.9800	55.9800	55.9800	55.9800	+10.961%	2	51	-47.839%
2026-02-12	51.5000	51.5000	48.9500	50.4500	-2.981%	3	51	-42.121%
2026-02-11	54.5000	54.5000	52.0000	52.0000	-10.484%	2	49	-43.846%
2026-02-10	60.2500	60.2500	58.0900	58.0900	+2.451%	5	49	-49.733%
2026-02-09	54.2500	56.7000	54.2500	56.7000	+5.000%	2	49	-48.501%
2026-02-06	50.0000	55.4500	50.0000	54.0000	+31.579%	31	48	-45.926%
2026-02-05	46.3800	46.3800	41.0400	41.0400	-19.371%	20	47	-28.850%
2026-02-04	50.0000	50.9000	48.5000	50.9000	-2.115%	6	42	-42.633%
2026-02-03	55.0000	55.0000	52.0000	52.0000	-15.789%	8	39	-43.846%
2026-01-30	61.7500	61.7500	61.7500	61.7500	+4.132%	5	36	-52.713%
2026-01-29	59.3000	59.3000	59.3000	59.3000	-19.210%	2	31	-50.759%
2026-01-21	73.4000	73.4000	73.4000	73.4000	-2.303%	2	30	-60.218%
2026-01-20	74.7200	75.1300	74.7200	75.1300	-11.850%	8	30	-61.134%
2026-01-16	85.2300	85.2300	85.2300	85.2300	-11.752%	1	34	-65.740%
2026-01-14	96.5800	96.5800	96.5800	96.5800	+33.472%	1	34	-69.766%
2026-01-09	72.3600	72.3600	72.3600	72.3600	-8.068%	1	34	-59.646%
2026-01-07	78.7100	78.7100	78.7100	78.7100	+1.561%	1	34	-62.902%
2026-01-05	77.5000	77.5000	77.5000	77.5000	+10.619%	1	31	-62.323%
2025-12-31	70.3000	70.3000	70.0600	70.0600	-6.098%	7	31	-58.321%
2025-12-30	71.3000	74.6100	71.3000	74.6100	+0.309%	4	31	-60.863%
2025-12-26	74.3800	74.3800	74.3800	74.3800	-3.214%	1	29	-60.742%
2025-12-18	76.8500	76.8500	76.8500	76.8500	-6.326%	1	29	-62.004%
2025-12-17	82.0400	82.0400	82.0400	82.0400	+0.761%	5	29	-64.408%
2025-12-15	81.4200	81.4200	81.4200	81.4200	-19.941%	2	24	-64.137%
2025-12-10	101.7000	101.7000	101.7000	101.7000	+3.638%	1	23	-71.288%
2025-12-02	98.1300	98.1300	98.1300	98.1300	+18.514%	1	22	-70.244%
2025-12-01	82.8000	82.8000	82.8000	82.8000	-17.530%	1	21	-64.734%
2025-11-19	100.4000	100.4000	100.4000	100.4000	-15.842%	1	21	-70.916%
2025-11-18	119.3000	119.3000	119.3000	119.3000	-19.036%	1	20	-75.524%
2025-11-07	139.0800	147.3500	139.0800	147.3500	-45.827%	2	19	-80.183%
2025-04-28	272.0000	272.0000	272.0000	272.0000	+18.353%	10	19	-89.265%
2025-04-15	229.8200	229.8200	229.8200	229.8200	+43.790%	9	9	-87.294%
2025-02-28	159.8300	159.8300	159.8300	159.8300	-2.531%	16	9	-81.731%
2025-02-27	164.1000	164.1000	163.9800	163.9800	0.000%	2	0	-82.193%