Dark

MSTR20270617C140
MSTR Jun 17 2027 140.00 Call (MSTR270617C00140000)
option OPRA

EOD

Aug 20, 2026

25.60+16.895%(+3.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.0000	25.6000	25.0000	25.6000	+16.895%	3	444	0.000%
2026-08-19	17.9700	23.1000	17.9700	21.9000	+35.604%	14	444	+16.895%
2026-08-18	16.1500	16.1500	16.1500	16.1500	-3.983%	2	446	+58.514%
2026-08-17	17.0000	17.0000	16.8000	16.8200	-3.831%	5	448	+52.200%
2026-08-13	16.9700	17.4900	16.9700	17.4900	+7.631%	8	443	+46.369%
2026-08-12	16.0500	16.2500	16.0500	16.2500	-1.931%	13	443	+57.538%
2026-08-11	16.5700	16.5700	16.5700	16.5700	-5.314%	1	436	+54.496%
2026-08-10	17.5000	17.5000	17.5000	17.5000	-5.405%	1	436	+46.286%
2026-08-06	18.1000	18.5000	18.0500	18.5000	+0.271%	12	436	+38.378%
2026-08-05	18.4000	18.5500	18.3500	18.4500	+2.500%	17	432	+38.753%
2026-08-04	16.2500	18.0000	16.2500	18.0000	+5.882%	5	417	+42.222%
2026-07-31	16.0000	17.0000	16.0000	17.0000	-9.623%	4	419	+50.588%
2026-07-30	18.8000	19.1000	18.5600	18.8100	-4.856%	74	419	+36.098%
2026-07-29	18.7700	20.5000	18.7700	19.7700	-1.886%	113	352	+29.489%
2026-07-27	19.6300	20.1500	19.6300	20.1500	+16.474%	2	282	+27.047%
2026-07-24	17.5500	17.5500	17.2000	17.3000	-26.695%	6	282	+47.977%
2026-07-21	24.0000	24.0000	23.6000	23.6000	+16.543%	10	277	+8.475%
2026-07-17	18.7800	20.2500	18.7800	20.2500	-1.794%	2	272	+26.420%
2026-07-16	20.6200	20.6200	20.6200	20.6200	-4.404%	1	274	+24.151%
2026-07-10	22.5000	22.5000	21.5700	21.5700	-3.274%	4	274	+18.683%
2026-07-09	22.3000	22.3000	22.3000	22.3000	+6.190%	1	271	+14.798%
2026-07-08	21.0000	21.0000	21.0000	21.0000	-19.386%	8	271	+21.905%
2026-07-07	25.3500	26.0500	25.3500	26.0500	-0.535%	6	279	-1.727%
2026-07-06	25.5000	26.4000	25.5000	26.1900	+4.760%	3	279	-2.253%
2026-07-02	26.0200	26.0200	25.0000	25.0000	+12.007%	3	279	+2.400%
2026-07-01	20.4000	22.3200	20.4000	22.3200	+20.845%	6	279	+14.695%
2026-06-30	17.7000	18.4700	17.7000	18.4700	-14.133%	7	274	+38.603%
2026-06-29	18.7700	21.5100	18.7700	21.5100	+29.578%	3	270	+19.014%
2026-06-26	18.2500	19.1200	16.5100	16.6000	-12.632%	11	270	+54.217%
2026-06-25	19.3700	19.3700	19.0000	19.0000	-12.724%	3	269	+34.737%
2026-06-24	23.6200	23.6200	21.7700	21.7700	-14.928%	3	270	+17.593%
2026-06-23	26.0800	26.0800	25.5700	25.5900	-10.524%	4	269	+0.039%
2026-06-22	28.6000	28.6000	28.6000	28.6000	-7.623%	5	267	-10.490%
2026-06-18	32.3000	32.3000	28.9500	30.9600	-5.031%	17	265	-17.313%
2026-06-17	36.5000	36.6300	32.6000	32.6000	-12.483%	15	265	-21.472%
2026-06-16	41.3500	41.3500	37.2500	37.2500	-13.372%	10	265	-31.275%
2026-06-15	43.0000	43.0000	43.0000	43.0000	+15.282%	1	266	-40.465%
2026-06-12	39.4700	39.4700	37.3000	37.3000	+18.413%	35	265	-31.367%
2026-06-11	33.0700	33.0700	31.4500	31.5000	-3.077%	14	245	-18.730%
2026-06-10	33.9000	33.9000	32.5000	32.5000	-3.846%	7	238	-21.231%
2026-06-09	33.9900	33.9900	33.8000	33.8000	-19.524%	8	240	-24.260%
2026-06-08	39.0000	42.0000	39.0000	42.0000	+16.732%	12	239	-39.048%
2026-06-05	37.7000	37.7000	34.7500	35.9800	-15.935%	46	231	-28.849%
2026-06-04	40.0000	42.8500	40.0000	42.8000	+2.909%	24	217	-40.187%
2026-06-03	45.7200	45.7400	41.5900	41.5900	-10.270%	34	210	-38.447%
2026-06-02	46.9500	48.2000	43.3000	46.3500	-16.562%	60	217	-44.768%
2026-06-01	51.4200	55.5500	51.4200	55.5500	+6.622%	11	210	-53.915%
2026-05-29	52.7900	52.7900	52.1000	52.1000	+0.482%	7	209	-50.864%
2026-05-28	49.9500	51.8500	49.9500	51.8500	-8.392%	35	215	-50.627%
2026-05-27	57.4000	57.4000	56.6000	56.6000	-10.159%	5	205	-54.770%
2026-05-26	62.8500	63.0000	62.8500	63.0000	+3.279%	2	204	-59.365%
2026-05-22	59.0000	61.0000	59.0000	61.0000	-5.426%	3	203	-58.033%
2026-05-21	63.4000	64.5000	63.4000	64.5000	-2.642%	8	204	-60.310%
2026-05-20	66.2500	66.2500	66.2500	66.2500	+6.855%	1	204	-61.358%
2026-05-18	65.0000	65.0000	62.0000	62.0000	-18.421%	7	205	-58.710%
2026-05-15	76.0000	76.0000	76.0000	76.0000	+0.609%	3	205	-66.316%
2026-05-13	75.5400	75.5400	75.5400	75.5400	-8.270%	1	204	-66.111%
2026-05-08	75.7000	82.3500	75.7000	82.3500	+10.954%	3	205	-68.913%
2026-05-07	74.0000	74.6000	73.5800	74.2200	-10.243%	4	204	-65.508%
2026-05-05	83.8000	83.8000	82.6900	82.6900	+2.695%	5	204	-69.041%
2026-05-04	79.2500	80.5200	79.2500	80.5200	+6.508%	3	208	-68.207%
2026-05-01	75.0500	75.6000	75.0500	75.6000	+14.286%	3	209	-66.138%
2026-04-30	65.9000	66.1500	65.9000	66.1500	+8.018%	2	209	-61.300%
2026-04-29	61.2500	61.2500	61.2400	61.2400	-4.417%	4	209	-58.197%
2026-04-28	64.0700	64.0700	64.0700	64.0700	-8.589%	1	211	-60.044%
2026-04-27	70.0900	70.0900	70.0900	70.0900	-0.014%	1	212	-63.476%
2026-04-24	73.7200	73.7200	70.1000	70.1000	-5.653%	3	212	-63.481%
2026-04-23	74.4000	74.4000	74.3000	74.3000	-4.744%	2	211	-65.545%
2026-04-22	79.0000	79.0000	77.3700	78.0000	+10.169%	4	211	-67.179%
2026-04-21	70.3500	70.8000	70.3500	70.8000	+1.885%	2	213	-63.842%
2026-04-20	67.0000	69.4900	67.0000	69.4900	+1.490%	2	213	-63.160%
2026-04-17	62.8400	70.5000	62.8400	68.4700	+39.735%	22	213	-62.611%
2026-04-16	49.5200	49.5200	49.0000	49.0000	+7.527%	5	229	-47.755%
2026-04-15	46.0000	46.8000	45.5700	45.5700	-3.861%	18	224	-43.823%
2026-04-14	48.3900	50.7000	47.4000	47.4000	+16.749%	10	217	-45.992%
2026-04-13	41.3500	41.3500	40.6000	40.6000	+2.785%	2	209	-36.946%
2026-04-10	39.5000	39.5000	39.5000	39.5000	-1.250%	1	208	-35.190%
2026-04-09	40.0000	40.0000	40.0000	40.0000	-0.075%	1	208	-36.000%
2026-04-08	40.0300	40.0300	40.0300	40.0300	+6.690%	1	207	-36.048%
2026-04-07	37.5200	37.5200	37.5200	37.5200	-6.783%	1	207	-31.770%
2026-04-06	40.2500	40.2500	40.2500	40.2500	+9.020%	1	206	-36.398%
2026-04-02	37.0000	37.0000	36.9200	36.9200	-0.216%	2	206	-30.661%
2026-03-31	38.6900	38.6900	37.0000	37.0000	-8.687%	3	206	-30.811%
2026-03-30	41.6800	41.6800	40.5200	40.5200	-10.552%	15	204	-36.821%
2026-03-26	46.3700	46.3700	43.5500	45.3000	-8.577%	36	211	-43.488%
2026-03-25	51.8900	51.8900	48.9000	49.5500	+5.989%	49	236	-48.335%
2026-03-24	48.3400	48.3400	46.7500	46.7500	-5.936%	3	191	-45.241%
2026-03-23	48.0200	49.7000	48.0200	49.7000	+5.297%	3	192	-48.491%
2026-03-20	49.1700	49.2600	47.2000	47.2000	-14.182%	4	194	-45.763%
2026-03-18	55.0000	55.0000	55.0000	55.0000	-4.348%	1	191	-53.455%
2026-03-17	59.0000	59.0000	57.5000	57.5000	+2.041%	13	190	-55.478%
2026-03-16	56.7700	57.6000	53.8500	56.3500	+9.290%	9	182	-54.570%
2026-03-13	61.7200	61.7200	51.5600	51.5600	+5.397%	10	177	-50.349%
2026-03-12	48.6800	48.9200	48.0000	48.9200	-3.511%	3	174	-47.670%
2026-03-11	53.5000	53.5000	50.7000	50.7000	-5.569%	3	175	-49.507%
2026-03-10	52.3900	53.6900	52.3900	53.6900	+2.854%	4	172	-52.319%
2026-03-09	51.8500	52.2000	51.8500	52.2000	+4.400%	6	170	-50.958%
2026-03-06	50.0000	50.0000	50.0000	50.0000	-5.285%	1	165	-48.800%
2026-03-05	57.0000	57.0000	52.5500	52.7900	-10.450%	3	164	-51.506%
2026-03-04	57.4300	59.0000	56.8700	58.9500	+20.208%	10	166	-56.573%
2026-03-03	49.5300	49.5300	49.0000	49.0400	-8.216%	5	169	-47.798%
2026-03-02	52.8000	53.4300	52.8000	53.4300	+11.568%	2	171	-52.087%
2026-02-27	47.5900	47.8900	47.5400	47.8900	+0.821%	12	169	-46.544%
2026-02-26	49.5000	49.5000	47.5000	47.5000	-8.070%	8	169	-46.105%
2026-02-25	49.9400	52.4000	49.9400	51.6700	+19.468%	8	164	-50.455%
2026-02-24	43.9300	44.5000	43.2500	43.2500	-1.883%	3	164	-40.809%
2026-02-23	44.0800	44.0800	44.0800	44.0800	-7.141%	1	164	-41.924%
2026-02-20	47.4700	47.4700	47.4700	47.4700	+5.536%	1	164	-46.071%
2026-02-19	43.8000	44.9800	43.8000	44.9800	-1.360%	3	164	-43.086%
2026-02-18	49.5000	49.5000	45.4500	45.6000	-5.394%	45	163	-43.860%
2026-02-17	48.5000	48.5000	48.2000	48.2000	-6.950%	2	152	-46.888%
2026-02-13	51.8000	51.8000	51.8000	51.8000	+10.684%	2	150	-50.579%
2026-02-11	48.2500	48.9500	46.2500	46.8000	-9.565%	4	150	-45.299%
2026-02-10	53.3000	54.8500	51.7500	51.7500	-5.995%	24	148	-50.531%
2026-02-09	52.1100	55.0500	52.1100	55.0500	+5.057%	18	160	-53.497%
2026-02-06	45.5500	52.4000	45.5500	52.4000	+32.995%	28	144	-51.145%
2026-02-05	42.1500	42.1500	39.4000	39.4000	-14.515%	8	119	-35.025%
2026-02-04	47.1500	47.1500	45.3300	46.0900	-7.189%	22	115	-44.456%
2026-02-03	50.8500	50.8500	45.9600	49.6600	-8.461%	13	109	-48.449%
2026-02-02	56.2500	56.2500	54.2500	54.2500	-4.523%	12	96	-52.811%
2026-01-30	54.9800	56.8200	53.9800	56.8200	+6.704%	6	86	-54.945%
2026-01-29	55.4600	56.1900	53.1500	53.2500	-22.263%	46	80	-51.925%
2026-01-23	68.1500	68.5000	68.1500	68.5000	0.000%	2	37	-62.628%
2026-01-22	69.7500	69.7500	68.5000	68.5000	-2.227%	2	35	-62.628%
2026-01-21	70.0600	70.0600	70.0600	70.0600	+3.196%	1	33	-63.460%
2026-01-20	67.8900	67.8900	67.8900	67.8900	+1.328%	1	32	-62.292%
2026-01-09	69.5000	69.5000	67.0000	67.0000	-10.547%	4	31	-61.791%
2026-01-08	75.7100	75.7100	74.9000	74.9000	+6.317%	2	29	-65.821%
2026-01-06	71.2500	71.2500	70.4500	70.4500	+7.393%	2	30	-63.662%
2025-12-31	64.5700	65.6000	64.5700	65.6000	-2.090%	2	29	-60.976%
2025-12-26	67.0000	67.0000	67.0000	67.0000	-0.667%	1	29	-61.791%
2025-12-24	67.4500	67.4500	67.4500	67.4500	-11.402%	1	28	-62.046%
2025-12-22	76.1300	76.1300	76.1300	76.1300	+2.188%	10	38	-66.373%
2025-12-19	74.9000	74.9000	74.5000	74.5000	+6.505%	2	38	-65.638%
2025-12-18	72.8000	72.8000	69.9500	69.9500	-10.321%	2	36	-63.402%
2025-12-16	79.0000	79.0000	78.0000	78.0000	+2.295%	3	34	-67.179%
2025-12-15	75.2300	76.2500	75.2200	76.2500	-20.820%	7	31	-66.426%
2025-12-04	96.4000	96.4000	96.3000	96.3000	+23.986%	2	25	-73.416%
2025-12-01	77.6700	77.6700	77.6700	77.6700	-4.699%	4	23	-67.040%
2025-11-26	81.5000	81.5000	81.5000	81.5000	-0.610%	2	17	-68.589%
2025-11-20	82.0000	82.0000	82.0000	82.0000	-21.267%	2	17	-68.780%
2025-11-14	106.0700	106.0700	104.1500	104.1500	-35.028%	12	15	-75.420%
2025-10-31	161.3000	161.4000	160.3000	160.3000	-32.571%	10	5	-84.030%
2025-09-18	237.7300	237.7300	237.7300	237.7300	+12.402%	2	2	-89.231%
2025-09-10	211.5000	211.5000	211.5000	211.5000	-4.038%	1	2	-87.896%
2025-09-08	220.4000	220.4000	220.4000	220.4000	0.000%	1	1	-88.385%