Dark

MSTR20270617C145
MSTR Jun 17 2027 145.00 Call (MSTR270617C00145000)
option OPRA

EOD

Aug 20, 2026

24.50+22.500%(+4.50)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	22.9000	24.7200	22.7100	24.5000	+22.500%	52	288	0.000%
2026-08-19	15.1800	21.5000	15.1800	20.0000	+36.519%	22	246	+22.500%
2026-08-18	15.0000	15.0000	14.6500	14.6500	-6.984%	2	238	+67.235%
2026-08-17	15.2500	16.4000	15.0000	15.7500	+12.500%	8	238	+55.556%
2026-08-14	14.9600	14.9600	14.0000	14.0000	-6.977%	7	240	+75.000%
2026-08-13	15.5500	15.5500	15.0500	15.0500	-0.463%	2	238	+62.791%
2026-08-12	16.2500	16.2500	15.1200	15.1200	-3.694%	5	237	+62.037%
2026-08-11	15.7000	15.7000	15.7000	15.7000	-3.086%	1	240	+56.051%
2026-08-10	16.5000	16.5000	16.2000	16.2000	-4.706%	2	239	+51.235%
2026-08-07	17.3000	17.3000	17.0000	17.0000	-5.556%	2	237	+44.118%
2026-08-05	17.7000	18.0000	17.7000	18.0000	+11.940%	12	235	+36.111%
2026-08-04	16.7000	16.7000	16.0000	16.0800	-2.957%	6	233	+52.363%
2026-08-03	16.3600	16.9500	16.3600	16.5700	+9.735%	20	233	+47.858%
2026-07-31	15.3000	15.3000	15.1000	15.1000	-14.205%	3	219	+62.252%
2026-07-30	17.9500	17.9500	17.5500	17.6000	-5.933%	34	219	+39.205%
2026-07-29	18.6000	18.8000	18.6000	18.7100	+0.053%	30	200	+30.946%
2026-07-28	18.7000	18.7000	18.7000	18.7000	-3.109%	1	184	+31.016%
2026-07-27	19.2500	19.4800	19.2500	19.3000	+10.920%	18	184	+26.943%
2026-07-24	16.5000	17.4000	16.5000	17.4000	-23.617%	5	168	+40.805%
2026-07-21	22.7800	22.7800	22.7800	22.7800	+25.165%	1	167	+7.550%
2026-07-17	18.2000	18.2000	18.2000	18.2000	-14.554%	1	167	+34.615%
2026-07-15	21.3000	21.3000	21.3000	21.3000	-0.187%	1	167	+15.023%
2026-07-14	19.2700	21.3400	19.2700	21.3400	+6.700%	5	168	+14.808%
2026-07-10	20.0000	20.0000	20.0000	20.0000	-9.502%	1	171	+22.500%
2026-07-09	22.1000	22.1000	22.1000	22.1000	+7.805%	1	171	+10.860%
2026-07-08	20.6000	20.6000	20.5000	20.5000	-10.870%	2	171	+19.512%
2026-07-07	23.2000	23.2000	23.0000	23.0000	-7.071%	2	172	+6.522%
2026-07-06	23.0000	25.0000	22.8500	24.7500	+2.273%	14	172	-1.010%
2026-07-02	26.0000	26.0000	24.0100	24.2000	+7.032%	4	167	+1.240%
2026-07-01	21.6400	22.6100	21.6400	22.6100	+29.943%	6	167	+8.359%
2026-06-30	17.4000	17.4000	17.4000	17.4000	-3.064%	1	167	+40.805%
2026-06-29	17.9900	17.9900	17.9500	17.9500	-9.114%	2	166	+36.490%
2026-06-25	19.1400	19.7500	18.3700	19.7500	-4.543%	73	167	+24.051%
2026-06-24	22.3000	22.3000	20.6900	20.6900	-19.337%	12	173	+18.415%
2026-06-23	25.6500	25.6500	25.6500	25.6500	-5.000%	1	167	-4.483%
2026-06-22	30.4800	31.4000	27.0000	27.0000	-1.818%	73	166	-9.259%
2026-06-18	30.3000	30.3000	27.5000	27.5000	-14.702%	7	222	-10.909%
2026-06-17	32.5000	32.5000	32.2400	32.2400	-23.183%	2	222	-24.007%
2026-06-15	41.9700	41.9700	41.9700	41.9700	+20.603%	2	222	-41.625%
2026-06-12	36.0000	36.0300	34.8000	34.8000	+7.176%	6	220	-29.598%
2026-06-11	30.1000	32.5500	30.1000	32.4700	-6.963%	4	222	-24.546%
2026-06-10	34.9000	34.9000	34.9000	34.9000	+6.079%	1	223	-29.799%
2026-06-09	33.5000	33.5000	32.9000	32.9000	-17.024%	19	222	-25.532%
2026-06-08	38.9000	40.0000	38.9000	39.6500	+19.970%	4	212	-38.209%
2026-06-05	36.2500	36.2500	32.8000	33.0500	-19.782%	52	212	-25.870%
2026-06-04	38.5300	41.2500	38.5300	41.2000	+1.980%	18	177	-40.534%
2026-06-03	43.3000	43.3500	40.4000	40.4000	-7.805%	21	161	-39.356%
2026-06-02	46.0000	46.0000	43.6000	43.8200	-16.054%	8	145	-44.089%
2026-06-01	50.8600	52.2000	50.8600	52.2000	-10.078%	3	151	-53.065%
2026-05-29	53.9200	58.0500	53.9200	58.0500	+15.614%	4	149	-57.795%
2026-05-28	50.0000	50.8000	48.9700	50.2100	-8.124%	9	151	-51.205%
2026-05-27	54.6000	54.6500	53.7500	54.6500	-4.874%	34	146	-55.169%
2026-05-22	57.4500	57.4500	57.4500	57.4500	-8.519%	5	121	-57.354%
2026-05-18	63.0200	63.0200	61.6200	62.8000	-18.005%	5	126	-60.987%
2026-05-12	76.5900	76.5900	76.5900	76.5900	-12.208%	4	126	-68.011%
2026-05-11	81.0500	87.2400	81.0500	87.2400	+20.364%	4	126	-71.917%
2026-05-07	72.4800	72.4800	72.4800	72.4800	-7.786%	1	122	-66.198%
2026-05-06	78.6000	78.6000	78.6000	78.6000	+2.477%	2	123	-68.830%
2026-05-04	75.3300	76.8000	75.3300	76.7000	+6.528%	3	122	-68.057%
2026-05-01	72.0000	72.0000	72.0000	72.0000	+21.724%	3	122	-65.972%
2026-04-29	59.1500	59.1500	59.1500	59.1500	-3.664%	1	122	-58.580%
2026-04-28	61.4000	61.4000	61.4000	61.4000	-9.825%	1	122	-60.098%
2026-04-27	68.5200	68.5200	68.0900	68.0900	-8.971%	2	123	-64.018%
2026-04-22	77.1400	77.1400	74.8000	74.8000	+18.261%	3	123	-67.246%
2026-04-21	66.4400	66.4400	63.2500	63.2500	-5.948%	33	122	-61.265%
2026-04-20	63.7200	67.2500	61.3000	67.2500	+4.312%	8	137	-63.569%
2026-04-17	55.0000	66.1800	55.0000	64.4700	+37.170%	15	138	-61.998%
2026-04-15	47.0000	47.0000	47.0000	47.0000	+3.867%	1	138	-47.872%
2026-04-14	46.0000	46.3000	45.0000	45.2500	+16.026%	13	139	-45.856%
2026-04-13	39.0000	39.3500	39.0000	39.0000	+3.175%	3	140	-37.179%
2026-04-10	39.7200	39.7200	37.8000	37.8000	-2.199%	3	138	-35.185%
2026-04-09	38.3000	38.6500	38.3000	38.6500	-2.399%	20	136	-36.611%
2026-04-08	39.6000	39.6000	39.6000	39.6000	+1.149%	6	126	-38.131%
2026-04-06	38.9500	39.1500	38.9500	39.1500	+7.260%	12	126	-37.420%
2026-03-31	36.5000	36.5000	36.5000	36.5000	-7.595%	1	115	-32.877%
2026-03-27	39.8000	39.8000	39.5000	39.5000	-21.126%	2	116	-37.975%
2026-03-25	50.0800	50.0800	50.0800	50.0800	+10.187%	2	116	-51.078%
2026-03-20	45.0000	45.4500	45.0000	45.4500	-4.517%	6	114	-46.095%
2026-03-19	44.8000	47.6000	44.8000	47.6000	-15.000%	5	118	-48.529%
2026-03-17	54.3200	56.5500	54.3200	56.0000	+3.416%	86	113	-56.250%
2026-03-16	53.9500	54.1500	53.9500	54.1500	+9.438%	4	57	-54.755%
2026-03-09	49.4800	49.4800	49.4800	49.4800	+5.794%	1	57	-50.485%
2026-03-06	46.7700	46.7700	46.7700	46.7700	-7.987%	1	58	-47.616%
2026-03-05	50.5200	50.8300	50.5200	50.8300	-11.291%	2	58	-51.800%
2026-03-04	55.0500	57.7300	55.0500	57.3000	+14.143%	36	57	-57.243%
2026-03-03	49.2500	50.2000	48.4300	50.2000	-0.633%	6	38	-51.195%
2026-03-02	50.5200	50.5200	50.5200	50.5200	+0.838%	2	38	-51.504%
2026-02-25	48.1000	50.1000	46.7000	50.1000	+19.144%	12	32	-51.098%
2026-02-24	42.0500	42.0500	42.0500	42.0500	-10.532%	1	32	-41.736%
2026-02-20	50.0000	50.0000	47.0000	47.0000	+4.444%	2	31	-47.872%
2026-02-18	45.0000	45.0000	45.0000	45.0000	-3.433%	1	31	-45.556%
2026-02-11	46.6000	46.6000	46.6000	46.6000	-3.018%	1	30	-47.425%
2026-02-06	44.0100	48.0500	44.0100	48.0500	+32.078%	2	31	-49.011%
2026-02-05	38.4400	38.4400	36.3800	36.3800	-16.693%	3	30	-32.655%
2026-02-04	43.6700	43.6700	43.6700	43.6700	-10.604%	1	32	-43.897%
2026-02-03	48.8500	48.8500	48.8500	48.8500	-9.099%	1	31	-49.846%
2026-02-02	53.4300	54.5200	52.0000	53.7400	-7.822%	6	30	-54.410%
2026-01-30	58.3000	58.3000	58.3000	58.3000	+12.963%	1	27	-57.976%
2026-01-29	56.0000	56.0000	51.5000	51.6100	-22.959%	14	28	-52.529%
2026-01-22	66.9900	66.9900	66.9900	66.9900	-23.221%	1	15	-63.427%
2026-01-14	87.2500	87.2500	87.2500	87.2500	+30.224%	2	14	-71.920%
2026-01-12	67.0000	67.0000	67.0000	67.0000	-8.219%	2	12	-63.433%
2026-01-08	73.0000	73.0000	73.0000	73.0000	+10.606%	1	12	-66.438%
2025-12-26	64.1100	66.0000	64.1100	66.0000	+0.686%	2	13	-62.879%
2025-12-24	65.5500	65.5500	65.5500	65.5500	-9.649%	2	11	-62.624%
2025-12-18	72.5500	72.5500	72.5500	72.5500	+1.284%	1	11	-66.230%
2025-12-17	71.6300	71.6300	71.6300	71.6300	-23.684%	2	11	-65.796%
2025-12-09	87.5000	100.5500	87.5000	93.8600	-1.459%	5	13	-73.897%
2025-11-17	95.2500	95.2500	95.2500	95.2500	-40.151%	1	9	-74.278%
2025-10-31	157.9500	159.3500	157.9500	159.1500	+4.122%	18	9	-84.606%
2025-10-30	153.0500	153.0500	152.8500	152.8500	-43.579%	2	1	-83.971%
2025-04-25	271.1200	279.0000	270.9100	270.9100	+6.343%	28	14	-90.956%
2025-04-24	253.5000	254.7500	253.5000	254.7500	-2.395%	4	14	-90.383%
2025-04-23	261.0000	261.0000	261.0000	261.0000	+5.030%	2	18	-90.613%
2025-02-04	248.9000	255.0000	248.5000	248.5000	0.000%	20	20	-90.141%