Dark

MSTR20270617C150
MSTR Jun 17 2027 150.00 Call (MSTR270617C00150000)
option OPRA

EOD

Aug 20, 2026

23.35+25.876%(+4.80)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.5900	23.5700	21.5900	23.3500	+25.876%	14	813	0.000%
2026-08-19	14.6000	20.5000	14.6000	18.5500	+36.699%	47	807	+25.876%
2026-08-18	14.2500	14.2900	13.5700	13.5700	-10.192%	3	811	+72.071%
2026-08-17	16.2500	16.2500	14.0000	15.1100	+14.470%	8	812	+54.533%
2026-08-14	14.2100	14.3100	13.2000	13.2000	-6.383%	74	814	+76.894%
2026-08-13	15.4000	15.4000	14.1000	14.1000	-5.051%	22	805	+65.603%
2026-08-12	15.0900	15.0900	14.3100	14.8500	-1.000%	25	799	+57.239%
2026-08-11	15.7500	15.7500	14.5400	15.0000	-5.363%	5	779	+55.667%
2026-08-10	16.0100	16.0100	15.2000	15.8500	-6.213%	18	778	+47.319%
2026-08-07	18.1400	19.4500	15.9000	16.9000	+5.691%	28	780	+38.166%
2026-08-06	16.4000	16.5000	15.9500	15.9900	-5.941%	16	781	+46.029%
2026-08-05	16.2500	17.2200	16.2500	17.0000	+2.719%	26	780	+37.353%
2026-08-04	15.3700	17.1500	15.2100	16.5500	+3.438%	21	774	+41.088%
2026-08-03	15.9000	16.0000	15.4700	16.0000	+9.514%	23	767	+45.938%
2026-07-31	14.7100	14.7100	14.1500	14.6100	-14.210%	62	748	+59.822%
2026-07-30	17.5000	17.5000	16.9700	17.0300	+1.854%	55	715	+37.111%
2026-07-29	17.8500	17.8500	16.6300	16.7200	-6.331%	10	696	+39.653%
2026-07-28	17.9000	17.9000	17.8500	17.8500	-1.815%	2	692	+30.812%
2026-07-27	17.7000	18.6000	17.7000	18.1800	+13.625%	75	690	+28.438%
2026-07-24	16.3700	16.4500	15.7500	16.0000	-7.514%	30	731	+45.938%
2026-07-23	18.7000	18.7000	16.6300	17.3000	-13.716%	55	735	+34.971%
2026-07-22	19.8500	20.1000	19.7400	20.0500	-5.647%	8	709	+16.459%
2026-07-21	21.7500	21.7500	21.2500	21.2500	+3.155%	2	710	+9.882%
2026-07-20	19.2500	20.8400	19.2500	20.6000	+10.753%	48	710	+13.350%
2026-07-17	17.7000	18.6000	17.5000	18.6000	+2.198%	5	686	+25.538%
2026-07-16	19.0700	19.0700	18.2000	18.2000	-6.427%	2	685	+28.297%
2026-07-15	20.5000	20.7600	19.4500	19.4500	-5.122%	21	686	+20.051%
2026-07-14	19.8900	20.5000	19.8900	20.5000	+13.889%	8	692	+13.902%
2026-07-13	17.7000	18.1500	17.7000	18.0000	-10.448%	16	691	+29.722%
2026-07-10	21.9000	21.9000	20.1000	20.1000	+0.500%	2	682	+16.169%
2026-07-09	20.3500	20.3500	20.0000	20.0000	-1.961%	21	681	+16.750%
2026-07-08	20.0000	20.4000	19.4600	20.4000	-7.273%	19	661	+14.461%
2026-07-07	21.8500	23.7500	21.8500	22.0000	-8.638%	5	652	+6.136%
2026-07-06	21.1200	24.0800	21.1200	24.0800	+6.502%	107	651	-3.032%
2026-07-02	23.6500	23.6500	22.3600	22.6100	+10.293%	17	549	+3.273%
2026-07-01	20.6600	23.0000	20.5000	20.5000	+17.748%	30	549	+13.902%
2026-06-30	17.0600	17.4100	16.8700	17.4100	-7.492%	17	545	+34.118%
2026-06-29	17.3700	19.8400	16.6500	18.8200	+14.061%	45	532	+24.070%
2026-06-26	16.0000	18.5400	16.0000	16.5000	-7.563%	22	507	+41.515%
2026-06-25	19.9500	19.9500	17.0000	17.8500	-11.546%	47	497	+30.812%
2026-06-24	21.9000	21.9000	19.4100	20.1800	-12.754%	54	459	+15.709%
2026-06-23	24.6000	24.6000	23.1300	23.1300	-7.480%	32	476	+0.951%
2026-06-22	30.0000	30.0000	25.0000	25.0000	-6.994%	11	472	-6.600%
2026-06-18	27.9900	28.7500	26.5000	26.8800	-13.290%	15	464	-13.132%
2026-06-17	33.0000	33.0000	31.0000	31.0000	-15.989%	3	464	-24.677%
2026-06-16	36.9000	36.9000	36.9000	36.9000	-7.076%	5	464	-36.721%
2026-06-15	39.7100	39.7100	39.7100	39.7100	+8.202%	1	459	-41.199%
2026-06-12	34.1300	37.0000	34.1300	36.7000	+12.577%	7	458	-36.376%
2026-06-11	30.0000	32.6000	28.4800	32.6000	+1.875%	70	453	-28.374%
2026-06-10	33.0000	33.1000	32.0000	32.0000	+1.426%	10	434	-27.031%
2026-06-09	35.0000	35.0000	30.9200	31.5500	-15.754%	17	437	-25.990%
2026-06-08	36.6300	38.5000	36.6300	37.4500	+3.596%	29	432	-37.650%
2026-06-05	35.0000	36.1500	31.6400	36.1500	-8.249%	48	426	-35.408%
2026-06-04	39.0000	40.0000	37.9000	39.4000	+4.233%	39	407	-40.736%
2026-06-03	42.4300	42.4300	37.8000	37.8000	-10.828%	18	377	-38.228%
2026-06-02	43.7400	46.0000	41.5000	42.3900	-15.220%	57	367	-44.916%
2026-06-01	48.0000	52.0700	48.0000	50.0000	-8.004%	11	344	-53.300%
2026-05-29	49.9000	54.3500	49.9000	54.3500	+3.131%	2	347	-57.038%
2026-05-28	45.6100	52.7000	45.0000	52.7000	+2.430%	27	349	-55.693%
2026-05-27	52.9000	52.9000	51.4500	51.4500	-13.384%	21	338	-54.616%
2026-05-26	59.5500	59.5500	59.4000	59.4000	+5.732%	2	337	-60.690%
2026-05-22	55.4000	57.9000	55.4000	56.1800	-5.659%	53	336	-58.437%
2026-05-21	58.5500	59.5500	58.5000	59.5500	-3.874%	53	325	-60.789%
2026-05-20	61.9500	61.9500	61.9500	61.9500	+0.732%	10	325	-62.308%
2026-05-19	61.5000	61.5000	61.5000	61.5000	-8.754%	1	312	-62.033%
2026-05-15	67.4000	67.4000	67.4000	67.4000	-4.424%	1	312	-65.356%
2026-05-14	70.5200	70.5200	70.5200	70.5200	-0.955%	5	313	-66.889%
2026-05-13	71.2000	71.2000	71.2000	71.2000	-4.430%	1	316	-67.205%
2026-05-12	78.2400	78.2400	74.5000	74.5000	-5.096%	2	316	-68.658%
2026-05-08	78.5000	78.5000	78.5000	78.5000	+13.768%	2	316	-70.255%
2026-05-07	74.0000	74.0000	67.4000	69.0000	-8.000%	76	316	-66.159%
2026-05-06	75.0000	75.0000	75.0000	75.0000	-3.288%	1	382	-68.867%
2026-05-05	77.5500	77.5500	77.5500	77.5500	+1.905%	1	381	-69.890%
2026-05-04	72.6800	76.6900	72.5000	76.1000	+8.714%	46	382	-69.317%
2026-05-01	70.0000	70.0000	70.0000	70.0000	+13.177%	1	358	-66.643%
2026-04-30	59.6800	62.0200	59.5000	61.8500	+9.083%	69	358	-62.247%
2026-04-29	59.0000	59.0000	56.7000	56.7000	-3.898%	11	294	-58.818%
2026-04-28	59.0000	59.0000	59.0000	59.0000	-5.675%	3	283	-60.424%
2026-04-27	65.2200	65.2200	62.5500	62.5500	-5.940%	11	285	-62.670%
2026-04-24	66.5000	66.5000	66.5000	66.5000	+1.141%	1	286	-64.887%
2026-04-23	70.0000	74.7500	65.7500	65.7500	-9.498%	12	285	-64.487%
2026-04-22	74.2200	74.8400	72.6500	72.6500	+15.244%	6	280	-67.860%
2026-04-21	66.2000	66.3000	63.0400	63.0400	+0.382%	17	278	-62.960%
2026-04-20	59.0000	62.8000	59.0000	62.8000	+2.951%	25	278	-62.818%
2026-04-17	62.6200	68.3500	61.0000	61.0000	+29.512%	62	271	-61.721%
2026-04-16	44.0000	47.1000	44.0000	47.1000	+3.289%	7	273	-50.425%
2026-04-15	41.9500	45.6000	41.9500	45.6000	+4.157%	13	276	-48.794%
2026-04-14	43.8000	45.0000	43.7800	43.7800	+27.638%	70	277	-46.665%
2026-04-13	35.0000	35.0000	34.3000	34.3000	-6.335%	63	273	-31.924%
2026-04-10	37.4400	37.4400	36.4900	36.6200	-4.010%	9	270	-36.237%
2026-04-09	38.1500	38.1500	38.1500	38.1500	+2.279%	2	269	-38.794%
2026-04-08	40.5500	41.1000	37.3000	37.3000	+9.706%	12	269	-37.399%
2026-04-07	34.0000	34.0000	34.0000	34.0000	-10.361%	1	272	-31.324%
2026-04-06	37.9300	37.9300	37.9300	37.9300	+11.297%	1	271	-38.439%
2026-04-02	32.8500	34.0800	32.5000	34.0800	-0.496%	17	266	-31.485%
2026-04-01	36.0000	36.0000	34.2500	34.2500	-5.151%	8	266	-31.825%
2026-03-31	35.6900	36.2400	33.8800	36.1100	+1.262%	7	266	-35.336%
2026-03-30	39.0000	40.9000	35.6600	35.6600	-6.084%	27	269	-34.520%
2026-03-27	38.0000	38.0000	37.9700	37.9700	-10.066%	3	281	-38.504%
2026-03-26	42.4200	43.3000	41.1000	42.2200	-5.927%	5	279	-44.694%
2026-03-24	43.9500	44.8800	42.8500	44.8800	-1.036%	36	282	-47.972%
2026-03-23	43.5500	45.3500	43.5500	45.3500	+3.068%	11	276	-48.512%
2026-03-20	45.7500	45.7500	44.0000	44.0000	+0.457%	11	279	-46.932%
2026-03-19	43.8000	43.8000	43.8000	43.8000	-9.691%	2	269	-46.689%
2026-03-18	48.5400	48.5400	48.0000	48.5000	-10.616%	13	267	-51.856%
2026-03-17	52.6000	54.8400	52.6000	54.2600	+2.377%	11	266	-56.966%
2026-03-16	53.0000	53.0000	50.0000	53.0000	+9.233%	28	267	-55.943%
2026-03-13	58.0000	58.0000	48.5200	48.5200	+6.849%	8	246	-51.876%
2026-03-12	45.5600	46.4800	45.4100	45.4100	-6.139%	4	246	-48.580%
2026-03-11	48.3800	48.3800	48.3800	48.3800	-1.164%	5	242	-51.736%
2026-03-10	50.5000	50.5000	48.9500	48.9500	+0.824%	7	242	-52.298%
2026-03-09	46.8700	49.2500	45.6500	48.5500	+7.889%	52	241	-51.905%
2026-03-06	47.2500	47.2500	45.0000	45.0000	-10.820%	3	194	-48.111%
2026-03-05	54.0000	54.0000	48.6000	50.4600	-9.163%	50	193	-53.726%
2026-03-04	53.4700	55.5500	53.4700	55.5500	+18.066%	23	192	-57.966%
2026-03-03	48.2500	48.2500	47.0500	47.0500	-5.825%	5	174	-50.372%
2026-03-02	46.0000	49.9600	46.0000	49.9600	+15.488%	8	170	-53.263%
2026-02-27	43.1900	43.2600	43.1900	43.2600	-7.957%	2	176	-46.024%
2026-02-26	44.0000	47.0000	43.9600	47.0000	-2.812%	4	177	-50.319%
2026-02-25	44.9000	49.2000	44.9000	48.3600	+16.306%	13	172	-51.716%
2026-02-24	39.7100	41.5800	39.1200	41.5800	+0.556%	4	172	-43.843%
2026-02-23	41.3500	41.3500	41.3500	41.3500	-11.285%	2	169	-43.531%
2026-02-20	46.6800	46.6800	46.6100	46.6100	+11.855%	5	167	-49.903%
2026-02-19	41.6700	41.6700	41.6700	41.6700	-0.406%	3	162	-43.964%
2026-02-18	41.8400	41.8400	41.8400	41.8400	-7.022%	1	162	-44.192%
2026-02-17	45.0000	45.0000	45.0000	45.0000	+0.581%	5	161	-48.111%
2026-02-13	44.7400	44.7400	44.7400	44.7400	+7.677%	1	157	-47.810%
2026-02-12	43.5600	43.5600	41.5400	41.5500	-1.819%	9	157	-43.803%
2026-02-11	44.2500	45.8500	42.3200	42.3200	-14.935%	19	154	-44.825%
2026-02-10	49.5000	49.7500	49.5000	49.7500	-1.074%	4	148	-53.065%
2026-02-09	49.9500	51.4000	45.2500	50.2900	-3.288%	8	148	-53.569%
2026-02-06	40.0000	52.0000	40.0000	52.0000	+48.571%	18	144	-55.096%
2026-02-05	38.8000	38.8000	35.0000	35.0000	-22.222%	8	154	-33.286%
2026-02-04	45.0000	45.0000	41.3700	45.0000	+3.377%	25	151	-48.111%
2026-02-03	47.4500	48.0000	43.5300	43.5300	-20.855%	19	163	-46.359%
2026-02-02	52.3000	55.0000	52.3000	55.0000	-2.655%	7	150	-57.545%
2026-01-30	52.2900	56.5000	52.2900	56.5000	+12.081%	2	143	-58.673%
2026-01-29	58.0000	58.0000	49.3000	50.4100	-20.987%	48	141	-53.680%
2026-01-28	63.8500	64.1800	63.8000	63.8000	-1.085%	22	128	-63.401%
2026-01-27	64.5000	64.5000	64.5000	64.5000	+0.939%	8	109	-63.798%
2026-01-26	64.2000	66.0000	63.9000	63.9000	+1.060%	25	117	-63.459%
2026-01-23	63.2300	63.2300	63.2300	63.2300	+3.064%	1	107	-63.071%
2026-01-21	66.0100	66.0100	61.3500	61.3500	-5.615%	5	107	-61.940%
2026-01-20	65.0000	65.2800	64.0000	65.0000	-10.935%	14	104	-64.077%
2026-01-16	72.9800	72.9800	72.9800	72.9800	-1.378%	1	111	-68.005%
2026-01-15	73.0000	74.0000	72.7000	74.0000	-8.075%	5	111	-68.446%
2026-01-14	87.0000	87.0000	80.5000	80.5000	+11.759%	2	114	-70.994%
2026-01-13	70.7200	72.0300	70.7200	72.0300	+10.815%	3	115	-67.583%
2026-01-12	65.0000	65.0000	65.0000	65.0000	+1.721%	1	115	-64.077%
2026-01-09	66.2500	66.2500	63.9000	63.9000	-4.198%	6	116	-63.459%
2026-01-07	67.9500	67.9500	66.7000	66.7000	+2.144%	3	110	-64.993%
2026-01-06	65.3000	65.3000	65.3000	65.3000	+6.891%	5	107	-64.242%
2026-01-02	61.4500	61.4500	61.0900	61.0900	+1.868%	3	104	-61.778%
2025-12-31	63.4000	63.4000	59.9000	59.9700	-3.274%	43	58	-61.064%
2025-12-30	62.0000	62.0000	62.0000	62.0000	-1.587%	1	58	-62.339%
2025-12-29	63.0000	63.0000	63.0000	63.0000	+0.175%	5	57	-62.937%
2025-12-26	62.8900	62.8900	62.8900	62.8900	-1.826%	1	52	-62.872%
2025-12-24	63.6800	64.0600	63.6800	64.0600	+0.329%	2	50	-63.550%
2025-12-23	64.4600	64.4600	63.8500	63.8500	-12.234%	2	50	-63.430%
2025-12-22	72.7500	72.7500	72.7500	72.7500	+4.676%	1	49	-67.904%
2025-12-19	69.0000	70.8300	69.0000	69.5000	+5.223%	4	49	-66.403%
2025-12-18	66.0500	66.0500	66.0500	66.0500	-12.748%	3	49	-64.648%
2025-12-17	75.7000	75.7000	75.7000	75.7000	+6.620%	1	46	-69.155%
2025-12-15	76.0000	76.0000	68.8200	71.0000	-10.127%	12	47	-67.113%
2025-12-11	83.5000	83.5000	79.0000	79.0000	-15.957%	2	35	-70.443%
2025-12-09	94.0000	94.0000	94.0000	94.0000	+8.170%	1	33	-75.160%
2025-12-08	86.9000	86.9000	86.9000	86.9000	-1.250%	1	34	-73.130%
2025-12-05	85.0000	88.0000	85.0000	88.0000	-2.762%	4	35	-73.466%
2025-12-04	90.5000	90.5000	90.5000	90.5000	-1.416%	1	35	-74.199%
2025-12-03	92.0500	92.0500	91.8000	91.8000	+8.000%	2	34	-74.564%
2025-12-02	85.0000	85.0000	85.0000	85.0000	+20.073%	2	33	-72.529%
2025-12-01	71.2500	71.2500	68.3500	70.7900	-20.639%	15	33	-67.015%
2025-11-28	89.0000	89.2000	89.0000	89.2000	+17.492%	2	20	-73.823%
2025-11-25	76.0000	76.0000	75.9200	75.9200	-7.875%	5	19	-69.244%
2025-11-21	82.4100	82.4100	82.4100	82.4100	-2.242%	1	19	-71.666%
2025-11-20	84.3000	84.3000	84.3000	84.3000	-20.621%	1	20	-72.301%
2025-11-18	100.6000	106.2000	100.6000	106.2000	+6.573%	2	20	-78.013%
2025-11-14	99.6500	99.6500	99.6500	99.6500	-24.792%	1	19	-76.568%
2025-11-10	132.5000	132.5000	132.5000	132.5000	-11.608%	4	18	-82.377%
2025-10-30	149.8500	149.9000	149.8500	149.9000	-21.927%	2	18	-84.423%
2025-10-10	192.0000	192.0000	192.0000	192.0000	+6.667%	1	18	-87.839%
2025-09-25	180.0000	180.0000	180.0000	180.0000	-25.758%	1	17	-87.028%
2025-08-18	242.4500	242.4500	242.4500	242.4500	-2.631%	1	16	-90.369%
2025-08-15	249.0000	249.0000	249.0000	249.0000	-1.639%	1	16	-90.622%
2025-08-04	253.6300	253.8600	253.1500	253.1500	-11.480%	6	16	-90.776%
2025-07-25	285.9800	285.9800	285.9800	285.9800	+3.086%	6	22	-91.835%
2025-06-27	277.4200	277.4200	277.4200	277.4200	+5.591%	5	16	-91.583%
2025-04-28	271.3000	271.3000	262.7300	262.7300	+15.263%	10	16	-91.113%
2025-04-21	227.9400	227.9400	227.9400	227.9400	+13.290%	1	19	-89.756%
2025-04-02	201.2000	201.2000	201.2000	201.2000	-0.184%	2	19	-88.395%
2025-03-17	201.5700	201.5700	201.5700	201.5700	+22.164%	1	19	-88.416%
2025-02-27	165.0500	167.8900	165.0000	165.0000	+2.351%	5	18	-85.848%
2025-02-25	160.5000	161.3300	160.5000	161.2100	-14.250%	3	18	-85.516%
2025-02-24	192.0000	192.0000	183.0000	188.0000	-15.902%	3	18	-87.580%
2025-02-13	222.0900	223.5500	222.0900	223.5500	-3.313%	3	16	-89.555%
2025-02-06	231.2300	231.3100	231.2100	231.2100	-0.341%	3	16	-89.901%
2025-02-03	222.6300	232.0000	221.9900	232.0000	-6.103%	10	13	-89.935%
2025-01-31	247.1300	247.1300	247.0800	247.0800	0.000%	10	0	-90.550%