Dark

MSTR20270617C130
MSTR Jun 17 2027 130.00 Call (MSTR270617C00130000)
option OPRA

EOD

Aug 20, 2026

28.25+22.030%(+5.10)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.9500	28.2500	26.9500	28.2500	+22.030%	30	1,002	0.000%
2026-08-19	18.2500	24.9800	18.2500	23.1500	+34.203%	34	997	+22.030%
2026-08-18	17.7500	17.9000	17.2500	17.2500	-9.211%	7	975	+63.768%
2026-08-17	18.5000	19.3600	18.2000	19.0000	+13.772%	208	974	+48.684%
2026-08-14	17.2500	17.2500	16.7000	16.7000	-10.311%	32	772	+69.162%
2026-08-11	18.5000	18.6200	18.5000	18.6200	-5.626%	28	757	+51.719%
2026-08-10	19.7300	19.7300	19.7300	19.7300	-1.841%	1	744	+43.183%
2026-08-07	23.2200	23.2200	20.1000	20.1000	+3.876%	21	744	+40.547%
2026-08-06	19.3500	19.3500	19.3500	19.3500	-6.747%	5	753	+45.995%
2026-08-05	20.7500	20.7500	20.7500	20.7500	+5.598%	1	753	+36.145%
2026-08-03	19.0000	19.6500	19.0000	19.6500	-7.529%	9	754	+43.766%
2026-07-30	21.1000	21.2500	21.1000	21.2500	+1.772%	2	751	+32.941%
2026-07-29	20.8800	20.8800	20.8800	20.8800	-1.277%	1	752	+35.297%
2026-07-28	22.0500	22.0500	21.1500	21.1500	-3.776%	40	751	+33.570%
2026-07-27	21.9800	21.9800	21.9800	21.9800	+10.452%	2	751	+28.526%
2026-07-24	20.0000	20.0000	19.9000	19.9000	-7.870%	12	751	+41.960%
2026-07-23	21.5000	21.6000	21.5000	21.6000	-10.000%	3	739	+30.787%
2026-07-22	24.9900	24.9900	24.0000	24.0000	-7.692%	3	741	+17.708%
2026-07-21	26.0000	26.0000	26.0000	26.0000	+18.613%	2	739	+8.654%
2026-07-17	21.9200	21.9200	21.9200	21.9200	-10.894%	1	739	+28.878%
2026-07-14	24.6000	24.6000	24.6000	24.6000	+14.419%	1	738	+14.837%
2026-07-13	21.5000	21.5000	21.5000	21.5000	-9.283%	7	739	+31.395%
2026-07-09	23.7000	23.7000	23.7000	23.7000	-1.863%	1	746	+19.198%
2026-07-08	24.1500	24.1500	24.1500	24.1500	-11.376%	1	747	+16.977%
2026-07-07	27.2500	27.2500	27.2500	27.2500	-4.252%	2	747	+3.670%
2026-07-06	25.7100	29.3400	25.7100	28.4600	-1.862%	14	749	-0.738%
2026-07-02	29.0000	29.0000	29.0000	29.0000	+11.538%	10	742	-2.586%
2026-07-01	20.7000	26.2000	20.7000	26.0000	+21.666%	9	742	+8.654%
2026-06-30	21.2000	21.3700	20.8700	21.3700	-8.204%	13	736	+32.195%
2026-06-29	19.2300	23.2800	19.2300	23.2800	+18.173%	9	727	+21.349%
2026-06-26	21.0000	21.0000	19.7000	19.7000	-6.190%	24	725	+43.401%
2026-06-25	21.9200	21.9200	21.0000	21.0000	-9.871%	7	714	+34.524%
2026-06-24	25.1500	25.1500	23.3000	23.3000	-17.082%	25	708	+21.245%
2026-06-23	29.3000	30.0000	28.1000	28.1000	-6.177%	12	708	+0.534%
2026-06-22	38.0500	38.0500	29.9500	29.9500	-6.318%	411	707	-5.676%
2026-06-18	34.3200	34.3200	31.6600	31.9700	-13.595%	9	332	-11.636%
2026-06-17	39.9000	39.9000	37.0000	37.0000	-7.754%	29	332	-23.649%
2026-06-16	41.0000	41.5700	40.0000	40.1100	-13.407%	8	332	-29.569%
2026-06-15	48.3900	48.3900	44.8000	46.3200	+13.948%	12	334	-39.011%
2026-06-12	36.4000	43.5000	36.4000	40.6500	+10.432%	44	324	-30.504%
2026-06-11	36.4500	36.8100	36.4000	36.8100	+0.027%	14	306	-23.255%
2026-06-09	42.7500	42.7500	36.4000	36.8000	-16.459%	55	299	-23.234%
2026-06-08	43.5000	44.5000	43.5000	44.0500	+13.824%	15	309	-35.868%
2026-06-05	41.6900	41.6900	37.3000	38.7000	-15.225%	70	297	-27.003%
2026-06-04	46.6800	47.0500	44.2500	45.6500	+0.929%	55	267	-38.116%
2026-06-03	48.4000	48.4000	44.4900	45.2300	-10.347%	39	237	-37.541%
2026-06-02	50.3000	52.3500	48.5000	50.4500	-12.867%	49	204	-44.004%
2026-06-01	57.9000	57.9000	57.9000	57.9000	-10.469%	1	196	-51.209%
2026-05-29	57.6000	64.6700	57.6000	64.6700	+19.361%	4	195	-56.317%
2026-05-28	54.5000	54.5000	54.1800	54.1800	-10.149%	2	196	-47.859%
2026-05-27	60.3000	60.3000	60.3000	60.3000	-7.231%	5	196	-53.151%
2026-05-22	65.0000	65.0000	65.0000	65.0000	-5.262%	5	191	-56.538%
2026-05-18	70.0000	70.0000	68.6100	68.6100	-14.023%	2	191	-58.825%
2026-05-15	78.0200	79.8000	78.0200	79.8000	-11.333%	22	191	-64.599%
2026-05-14	90.0000	90.0000	90.0000	90.0000	+10.429%	1	184	-68.611%
2026-05-13	81.2500	81.5000	81.2500	81.5000	-4.253%	2	187	-65.337%
2026-05-12	88.5000	88.5000	82.3600	85.1200	-10.494%	14	187	-66.812%
2026-05-11	83.6500	95.1000	83.6500	95.1000	+20.456%	7	187	-70.294%
2026-05-07	79.0000	79.0000	78.9500	78.9500	-9.263%	2	187	-64.218%
2026-05-06	86.4000	87.0100	86.1000	87.0100	-2.291%	6	186	-67.532%
2026-05-05	90.2000	90.2000	88.5000	89.0500	+3.788%	3	185	-68.276%
2026-05-04	85.0000	85.8000	85.0000	85.8000	+22.659%	2	185	-67.075%
2026-04-30	69.9000	70.0000	69.9000	69.9500	+9.468%	4	183	-59.614%
2026-04-29	66.5500	66.5500	63.9000	63.9000	-15.866%	4	182	-55.790%
2026-04-24	76.0000	76.0000	75.7500	75.9500	-3.982%	3	182	-62.804%
2026-04-23	82.6200	83.1200	79.1000	79.1000	-5.833%	17	183	-64.286%
2026-04-22	84.0000	84.0000	84.0000	84.0000	+10.526%	1	204	-66.369%
2026-04-21	76.0000	76.0000	76.0000	76.0000	+1.037%	6	197	-62.829%
2026-04-20	68.2300	75.2200	68.2300	75.2200	+5.276%	3	197	-62.443%
2026-04-17	61.8500	74.6800	61.8500	71.4500	+32.315%	92	193	-60.462%
2026-04-16	54.0000	54.0000	54.0000	54.0000	+3.846%	2	253	-47.685%
2026-04-15	49.5000	52.0000	49.5000	52.0000	+5.051%	100	251	-45.673%
2026-04-14	50.0000	51.7500	49.4500	49.5000	+10.615%	6	172	-42.929%
2026-04-13	43.5500	45.3100	43.5500	44.7500	+3.708%	42	173	-36.872%
2026-04-10	45.0000	45.0000	43.1000	43.1500	-3.468%	4	197	-34.531%
2026-04-09	43.6500	47.0000	43.6500	44.7000	+0.903%	10	194	-36.801%
2026-04-08	43.7000	44.3000	43.7000	44.3000	+9.086%	40	188	-36.230%
2026-04-07	41.0000	41.0000	40.6100	40.6100	-8.433%	7	148	-30.436%
2026-04-06	43.3800	44.3500	43.3800	44.3500	+7.646%	12	152	-36.302%
2026-04-02	41.2000	41.2000	41.2000	41.2000	-4.386%	15	147	-31.432%
2026-04-01	42.8700	43.0900	42.8700	43.0900	+7.995%	5	147	-34.440%
2026-03-31	40.3500	40.3500	39.9000	39.9000	-3.855%	2	142	-29.198%
2026-03-30	45.4800	45.4800	41.5000	41.5000	-6.532%	16	141	-31.928%
2026-03-27	45.1200	45.2000	44.0000	44.4000	-10.121%	11	131	-36.374%
2026-03-26	52.3500	52.3500	49.4000	49.4000	-8.519%	5	120	-42.814%
2026-03-25	54.0000	54.0000	54.0000	54.0000	+10.542%	1	116	-47.685%
2026-03-24	48.8500	48.8500	48.8500	48.8500	-5.768%	1	117	-42.170%
2026-03-23	51.8400	51.8400	51.8400	51.8400	+3.473%	1	118	-45.505%
2026-03-20	53.0000	53.0000	50.1000	50.1000	-6.355%	11	118	-43.613%
2026-03-19	51.9100	53.5000	51.9100	53.5000	-10.833%	6	112	-47.196%
2026-03-16	60.0000	60.0000	60.0000	60.0000	+5.801%	1	106	-52.917%
2026-03-13	66.4000	66.4000	56.7100	56.7100	+2.365%	9	107	-50.185%
2026-03-12	53.0000	55.4000	52.5000	55.4000	+2.974%	4	106	-49.007%
2026-03-11	55.8500	55.8500	53.8000	53.8000	-4.100%	6	103	-47.491%
2026-03-10	56.1000	56.1000	56.1000	56.1000	+1.355%	1	99	-49.643%
2026-03-09	53.9700	55.3500	53.9700	55.3500	+6.730%	4	98	-48.961%
2026-03-06	53.3500	53.3500	51.8600	51.8600	-9.018%	6	99	-45.526%
2026-03-05	57.0000	57.0000	57.0000	57.0000	-7.437%	1	95	-50.439%
2026-03-04	59.9800	63.3600	58.6500	61.5800	+16.189%	25	94	-54.125%
2026-03-03	53.7300	53.7300	53.0000	53.0000	-0.226%	2	99	-46.698%
2026-03-02	53.1200	53.1200	53.1200	53.1200	+2.370%	1	98	-46.819%
2026-02-27	51.8900	51.8900	51.8900	51.8900	+0.077%	1	99	-45.558%
2026-02-26	53.5000	53.5000	50.4900	51.8500	-4.862%	22	99	-45.516%
2026-02-25	52.9500	54.5000	52.9500	54.5000	+14.256%	8	89	-48.165%
2026-02-24	47.7000	47.7000	47.7000	47.7000	-2.554%	1	89	-40.776%
2026-02-23	50.2500	50.2500	47.1000	48.9500	-7.642%	16	88	-42.288%
2026-02-20	54.2000	54.2000	53.0000	53.0000	+8.274%	8	79	-46.698%
2026-02-19	49.4000	49.7500	48.9500	48.9500	-0.305%	11	74	-42.288%
2026-02-18	51.7500	51.9000	49.1000	49.1000	-5.285%	12	71	-42.464%
2026-02-17	51.2000	51.8400	51.2000	51.8400	-5.055%	6	60	-45.505%
2026-02-13	54.6000	54.6000	54.6000	54.6000	+9.397%	5	55	-48.260%
2026-02-11	53.3500	53.3500	49.3000	49.9100	-12.668%	25	55	-43.398%
2026-02-10	57.1500	57.1500	57.1500	57.1500	+10.820%	1	51	-50.569%
2026-02-09	51.5700	51.5700	51.5700	51.5700	-7.729%	10	50	-45.220%
2026-02-06	54.0900	55.8900	54.0900	55.8900	+42.214%	3	50	-49.454%
2026-02-05	45.9300	45.9300	39.3000	39.3000	-22.941%	5	47	-28.117%
2026-02-04	51.5500	51.5500	46.3000	51.0000	-3.409%	18	48	-44.608%
2026-02-03	52.7000	52.8000	50.3000	52.8000	-14.701%	5	47	-46.496%
2026-02-02	59.9500	61.9000	59.9500	61.9000	+3.167%	2	46	-54.362%
2026-01-30	58.8000	60.0000	58.8000	60.0000	+4.712%	2	46	-52.917%
2026-01-29	57.0100	57.3000	57.0100	57.3000	-21.464%	3	45	-50.698%
2026-01-28	72.9600	72.9600	72.9600	72.9600	+0.358%	1	45	-61.280%
2026-01-26	71.4300	72.7000	71.4300	72.7000	+0.762%	3	45	-61.142%
2026-01-23	72.1500	72.1500	72.1500	72.1500	-10.484%	1	43	-60.845%
2026-01-16	80.7500	80.7500	80.6000	80.6000	-2.149%	2	41	-64.950%
2026-01-15	82.3700	82.3700	82.3700	82.3700	+14.801%	1	41	-65.704%
2026-01-09	71.7500	71.7500	71.7500	71.7500	-0.347%	2	40	-60.627%
2026-01-06	72.0000	72.0000	72.0000	72.0000	+8.271%	2	42	-60.764%
2026-01-02	66.5000	66.5000	66.5000	66.5000	-3.567%	1	42	-57.519%
2025-12-31	68.9600	68.9600	68.9600	68.9600	-1.133%	2	39	-59.034%
2025-12-26	69.7500	69.7500	69.7500	69.7500	-13.601%	1	39	-59.498%
2025-12-22	80.7300	80.7300	80.7300	80.7300	+8.815%	10	29	-65.007%
2025-12-18	74.1900	74.1900	74.1900	74.1900	-8.407%	1	29	-61.922%
2025-12-16	81.0000	81.0000	81.0000	81.0000	+2.532%	5	29	-65.123%
2025-12-15	79.0000	79.0000	79.0000	79.0000	-12.222%	5	29	-64.241%
2025-12-12	90.0000	90.0000	90.0000	90.0000	-40.299%	22	24	-68.611%
2025-11-05	150.8000	150.8000	150.7500	150.7500	-10.799%	2	4	-81.260%
2025-10-31	169.0000	169.0000	169.0000	169.0000	-16.749%	2	3	-83.284%
2025-10-13	203.0000	203.0000	203.0000	203.0000	-3.668%	1	3	-86.084%
2025-03-19	210.7300	210.7300	210.7300	210.7300	+17.320%	1	3	-86.594%
2025-03-13	178.6300	183.1500	178.6300	179.6200	+11.892%	24	11	-84.272%
2025-03-10	160.7300	160.7300	160.5300	160.5300	-13.577%	2	11	-82.402%
2025-02-25	185.7500	185.7500	185.7500	185.7500	-19.344%	1	11	-84.791%
2025-02-11	230.4900	230.7000	230.3000	230.3000	-0.048%	10	11	-87.733%
2025-02-03	230.4100	230.4100	230.4100	230.4100	0.000%	1	1	-87.739%