Dark

MSTR20270617C135
MSTR Jun 17 2027 135.00 Call (MSTR270617C00135000)
option OPRA

EOD

Aug 20, 2026

27.40+27.442%(+5.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.4000	27.4000	27.4000	27.4000	+27.442%	2	230	0.000%
2026-08-19	20.0000	24.0000	20.0000	21.5000	+29.518%	44	230	+27.442%
2026-08-18	17.1600	17.1600	16.6000	16.6000	-8.791%	15	250	+65.060%
2026-08-17	17.3500	18.3700	17.3500	18.2000	+17.419%	18	240	+50.549%
2026-08-14	16.1100	16.1100	15.5000	15.5000	-8.284%	9	229	+76.774%
2026-08-13	18.1000	18.1000	16.9000	16.9000	-5.216%	2	226	+62.130%
2026-08-11	17.8300	17.8300	17.8300	17.8300	-2.834%	2	225	+53.674%
2026-08-10	19.9400	19.9400	18.3500	18.3500	-0.811%	4	223	+49.319%
2026-08-06	19.0000	19.0000	18.5000	18.5000	-5.996%	2	221	+48.108%
2026-08-05	19.6800	19.6800	19.6800	19.6800	+0.923%	1	221	+39.228%
2026-08-04	19.0000	19.5000	18.3500	19.5000	+5.292%	20	220	+40.513%
2026-08-03	18.5200	18.5200	18.5200	18.5200	+10.238%	1	215	+47.948%
2026-07-31	16.8500	17.0500	16.8000	16.8000	-22.222%	22	215	+63.095%
2026-07-29	21.6000	21.6000	21.6000	21.6000	+7.463%	1	206	+26.852%
2026-07-28	20.1000	20.1000	20.1000	20.1000	+10.197%	1	206	+36.318%
2026-07-24	18.2400	18.2400	18.2400	18.2400	-6.317%	4	206	+50.219%
2026-07-23	19.4700	19.4700	19.4700	19.4700	-18.536%	1	210	+40.729%
2026-07-21	25.0900	25.0900	23.9000	23.9000	+7.755%	12	211	+14.644%
2026-07-20	22.4000	23.6100	22.1800	22.1800	+5.619%	8	207	+23.535%
2026-07-17	19.8000	21.0000	19.8000	21.0000	-10.638%	3	203	+30.476%
2026-07-15	23.5000	23.5000	23.5000	23.5000	+13.527%	2	202	+16.596%
2026-07-13	20.7000	20.7000	20.7000	20.7000	-10.000%	1	204	+32.367%
2026-07-09	23.0000	23.0000	23.0000	23.0000	-14.815%	1	205	+19.130%
2026-07-07	25.6000	27.0000	25.6000	27.0000	+26.286%	6	205	+1.481%
2026-07-01	21.3800	21.3800	21.3800	21.3800	+7.329%	1	208	+28.157%
2026-06-30	19.0300	19.9200	18.7800	19.9200	-2.544%	6	208	+37.550%
2026-06-29	20.6400	20.6400	20.4400	20.4400	+7.579%	2	208	+34.051%
2026-06-26	20.1500	20.1500	19.0000	19.0000	-8.390%	3	208	+44.211%
2026-06-25	21.1000	21.1000	20.2600	20.7400	-9.035%	9	206	+32.112%
2026-06-24	24.5700	24.5700	22.8000	22.8000	-19.718%	4	205	+20.175%
2026-06-23	27.8000	28.4000	27.8000	28.4000	-8.091%	3	205	-3.521%
2026-06-22	30.9000	30.9000	30.9000	30.9000	+4.746%	1	204	-11.327%
2026-06-18	31.6500	31.6500	29.5000	29.5000	-22.674%	3	200	-7.119%
2026-06-17	38.1500	38.1500	38.1500	38.1500	+0.926%	1	200	-28.178%
2026-06-16	38.5500	38.5500	37.8000	37.8000	-16.000%	11	200	-27.513%
2026-06-15	46.5000	46.5000	44.9800	45.0000	+17.493%	8	201	-39.111%
2026-06-12	35.0000	38.3000	35.0000	38.3000	+16.947%	2	207	-28.460%
2026-06-11	34.7000	34.9300	32.5700	32.7500	-9.904%	59	206	-16.336%
2026-06-10	37.7500	37.7500	36.3500	36.3500	+0.276%	3	205	-24.622%
2026-06-09	34.9800	36.2500	34.9800	36.2500	-14.363%	17	205	-24.414%
2026-06-08	42.9000	42.9000	41.8500	42.3300	+17.911%	3	189	-35.270%
2026-06-05	38.3500	38.3500	35.6400	35.9000	-17.433%	33	189	-23.677%
2026-06-04	43.2500	44.0000	43.2500	43.4800	-5.478%	7	186	-36.983%
2026-06-03	47.5000	47.5000	43.8500	46.0000	-4.227%	6	181	-40.435%
2026-06-02	52.7000	52.7000	46.8900	48.0300	-12.752%	19	177	-42.952%
2026-06-01	53.0000	55.0500	53.0000	55.0500	-1.696%	11	166	-50.227%
2026-05-29	56.0000	56.0000	56.0000	56.0000	0.000%	1	156	-51.071%
2026-05-28	52.5000	56.0000	52.5000	56.0000	-10.256%	18	155	-51.071%
2026-05-26	70.0000	70.0000	62.4000	62.4000	-3.256%	2	153	-56.090%
2026-05-22	64.5000	64.5000	64.5000	64.5000	-1.961%	1	153	-57.519%
2026-05-21	65.7900	65.7900	65.7900	65.7900	-2.533%	1	152	-58.352%
2026-05-19	67.5000	67.5000	67.5000	67.5000	+1.108%	1	152	-59.407%
2026-05-18	66.7700	66.7700	66.7600	66.7600	-10.927%	4	152	-58.957%
2026-05-13	79.0000	79.0000	74.9500	74.9500	-8.452%	3	152	-63.442%
2026-05-12	81.8700	81.8700	81.8700	81.8700	-2.825%	2	151	-66.532%
2026-05-08	84.2100	84.7500	84.2100	84.2500	+1.788%	7	151	-67.478%
2026-05-06	82.2800	83.5000	82.2800	82.7700	-0.217%	4	154	-66.896%
2026-05-04	81.8600	83.1000	81.8600	82.9500	+22.798%	8	155	-66.968%
2026-04-30	67.5000	67.5500	67.5000	67.5500	-6.181%	20	150	-59.437%
2026-04-27	72.0000	72.0000	72.0000	72.0000	-9.752%	5	147	-61.944%
2026-04-23	78.0000	79.7800	78.0000	79.7800	-0.956%	2	143	-65.656%
2026-04-22	81.3300	81.3300	80.5500	80.5500	+18.718%	3	144	-65.984%
2026-04-21	69.9900	69.9900	67.8500	67.8500	-7.106%	11	144	-59.617%
2026-04-20	73.0400	73.0400	73.0400	73.0400	+1.459%	1	144	-62.486%
2026-04-17	67.3900	72.5500	67.3900	71.9900	+34.285%	24	145	-61.939%
2026-04-16	49.2000	53.6100	48.5000	53.6100	+10.536%	5	152	-48.890%
2026-04-15	47.7900	48.5000	47.7900	48.5000	+2.754%	2	150	-43.505%
2026-04-14	50.3000	50.3500	47.2000	47.2000	+12.008%	10	150	-41.949%
2026-04-09	42.1500	42.1500	42.0400	42.1400	+10.895%	5	146	-34.979%
2026-04-07	38.0000	38.0000	38.0000	38.0000	-9.545%	1	141	-27.895%
2026-04-06	41.5500	42.0100	41.5500	42.0100	+8.975%	10	141	-34.777%
2026-03-31	43.6500	43.6500	38.2500	38.5500	-2.652%	8	142	-28.923%
2026-03-30	42.6400	42.6400	39.6000	39.6000	-18.703%	2	146	-30.808%
2026-03-26	48.7100	48.7100	48.7100	48.7100	-1.357%	1	146	-43.749%
2026-03-24	49.9000	50.2300	47.9500	49.3800	-2.411%	88	145	-44.512%
2026-03-23	49.5200	50.6000	49.1700	50.6000	-0.394%	61	146	-45.850%
2026-03-20	50.6500	50.8000	50.6500	50.8000	-0.392%	3	93	-46.063%
2026-03-19	51.3500	51.3500	51.0000	51.0000	-11.304%	2	92	-46.275%
2026-03-17	57.5000	57.5000	57.5000	57.5000	+4.545%	2	91	-52.348%
2026-03-16	55.0000	55.0000	55.0000	55.0000	-2.655%	1	92	-50.182%
2026-03-13	57.0000	57.0000	56.5000	56.5000	+12.707%	3	93	-51.504%
2026-03-12	51.3300	51.3300	50.0000	50.1300	-8.288%	3	92	-45.342%
2026-03-10	54.7300	54.7300	54.6600	54.6600	+1.693%	4	90	-49.872%
2026-03-09	53.2200	53.7500	53.2200	53.7500	+5.953%	5	90	-49.023%
2026-03-06	51.8100	52.0000	50.7000	50.7300	-7.981%	7	88	-45.989%
2026-03-05	53.9200	55.1300	53.9200	55.1300	-8.101%	3	87	-50.299%
2026-03-04	60.3800	60.3800	59.9900	59.9900	+15.521%	12	89	-54.326%
2026-03-03	52.1600	53.2900	51.9300	51.9300	-3.296%	13	79	-47.237%
2026-03-02	52.0800	53.7000	52.0800	53.7000	+3.269%	13	74	-48.976%
2026-02-26	52.2500	52.2500	52.0000	52.0000	-3.704%	11	62	-47.308%
2026-02-25	54.3100	54.3100	54.0000	54.0000	+11.639%	16	35	-49.259%
2026-02-23	48.3700	48.3700	48.3700	48.3700	+6.168%	2	35	-43.353%
2026-02-19	45.4600	45.5600	45.4600	45.5600	-5.083%	2	33	-39.860%
2026-02-18	48.0000	48.0000	48.0000	48.0000	-5.512%	2	33	-42.917%
2026-02-17	51.5000	51.5000	50.8000	50.8000	-6.117%	6	33	-46.063%
2026-02-13	51.5500	54.1100	51.5500	54.1100	+17.503%	4	34	-49.362%
2026-02-12	49.5000	49.5000	46.0500	46.0500	-4.063%	3	34	-40.499%
2026-02-11	49.0000	49.1000	48.0000	48.0000	-14.999%	3	35	-42.917%
2026-02-10	54.8000	56.4700	54.7600	56.4700	+0.839%	7	34	-51.479%
2026-02-09	52.6500	56.9500	52.6500	56.0000	+2.941%	9	37	-51.071%
2026-02-06	53.4000	54.4000	53.4000	54.4000	+30.927%	6	31	-49.632%
2026-02-05	43.7500	43.7500	41.5500	41.5500	-16.297%	2	26	-34.055%
2026-02-03	52.8700	52.8700	49.6400	49.6400	-9.745%	2	26	-44.803%
2026-02-02	54.7300	59.5000	54.7300	55.0000	-20.324%	16	24	-50.182%
2026-01-09	69.0300	69.0300	69.0300	69.0300	-1.918%	2	16	-60.307%
2026-01-06	70.3800	70.3800	70.3800	70.3800	+0.903%	1	14	-61.068%
2025-12-30	69.7500	69.7500	69.7500	69.7500	-29.188%	1	13	-60.717%
2025-12-03	98.6000	98.6000	98.5000	98.5000	+15.705%	2	12	-72.183%
2025-11-24	85.1300	85.1300	85.1300	85.1300	-1.697%	1	12	-67.814%
2025-11-21	86.6000	86.6000	86.6000	86.6000	-35.899%	2	12	-68.360%
2025-11-11	135.1000	135.1000	135.1000	135.1000	-17.395%	1	11	-79.719%
2025-10-31	164.6500	165.7000	163.5500	163.5500	+7.070%	20	11	-83.247%
2025-10-30	152.8500	152.8500	152.7500	152.7500	-36.261%	2	3	-82.062%
2025-08-26	239.6500	239.6500	239.6500	239.6500	-18.459%	1	2	-88.567%
2025-05-01	294.6500	294.6500	293.9000	293.9000	0.000%	2	1	-90.677%