Dark

MSTR20270617C155
MSTR Jun 17 2027 155.00 Call (MSTR270617C00155000)
option OPRA

EOD

Aug 19, 2026

17.45+22.887%(+3.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	18.4000	18.4000	17.4500	17.4500	+22.887%	4	384	0.000%
2026-08-18	14.2000	14.2000	14.2000	14.2000	-2.405%	1	384	+22.887%
2026-08-17	14.4500	14.5500	14.4500	14.5500	+12.009%	2	384	+19.931%
2026-08-14	12.9900	12.9900	12.9900	12.9900	-0.077%	17	383	+34.334%
2026-08-12	13.0000	13.0000	13.0000	13.0000	-13.043%	10	366	+34.231%
2026-08-10	14.9500	14.9500	14.9500	14.9500	-5.380%	1	376	+16.722%
2026-08-05	15.7000	15.8000	15.7000	15.8000	+9.722%	5	376	+10.443%
2026-08-04	14.4000	14.4000	14.4000	14.4000	+6.038%	1	373	+21.181%
2026-07-31	13.5800	13.5800	13.5800	13.5800	-16.942%	1	373	+28.498%
2026-07-30	16.0000	16.3500	16.0000	16.3500	-2.388%	20	373	+6.728%
2026-07-29	16.7500	16.7500	16.7500	16.7500	+12.040%	5	358	+4.179%
2026-07-24	15.1000	15.1000	14.7500	14.9500	-17.857%	14	355	+16.722%
2026-07-20	18.0500	18.2000	17.9500	18.2000	+2.535%	12	349	-4.121%
2026-07-17	17.7500	17.7500	17.7500	17.7500	+0.282%	2	342	-1.690%
2026-07-13	17.7000	17.7000	17.7000	17.7000	-5.600%	1	342	-1.412%
2026-07-10	18.7500	18.7500	18.7500	18.7500	-4.092%	1	342	-6.933%
2026-07-09	19.6400	19.6400	19.5500	19.5500	+0.256%	12	341	-10.742%
2026-07-08	19.0000	19.5000	19.0000	19.5000	-12.791%	17	339	-10.513%
2026-07-06	22.6000	23.0500	22.3600	22.3600	+9.073%	29	339	-21.959%
2026-07-01	19.8200	20.5000	19.8200	20.5000	+28.125%	8	339	-14.878%
2026-06-30	16.0000	16.0000	16.0000	16.0000	+4.575%	1	341	+9.063%
2026-06-29	17.7500	17.7500	15.3000	15.3000	-1.290%	2	342	+14.052%
2026-06-26	15.8000	16.8100	15.5000	15.5000	-6.061%	17	341	+12.581%
2026-06-25	17.0000	17.0000	16.5000	16.5000	-16.456%	3	329	+5.758%
2026-06-24	19.7500	19.7500	19.7500	19.7500	-15.526%	2	332	-11.646%
2026-06-23	23.6500	23.8000	22.9800	23.3800	-12.434%	210	332	-25.364%
2026-06-22	26.7000	26.7000	26.7000	26.7000	-0.928%	1	181	-34.644%
2026-06-18	27.2500	27.5400	26.9500	26.9500	-8.052%	3	180	-35.250%
2026-06-17	32.0000	32.0000	29.3100	29.3100	-11.316%	6	180	-40.464%
2026-06-16	33.0100	33.0500	33.0100	33.0500	-15.256%	12	180	-47.201%
2026-06-15	39.0000	39.0000	39.0000	39.0000	+41.304%	4	172	-55.256%
2026-06-11	27.7500	27.8000	27.6000	27.6000	-10.968%	4	169	-36.775%
2026-06-10	31.0000	31.0000	31.0000	31.0000	+5.085%	2	171	-43.710%
2026-06-09	32.0000	32.0000	29.5000	29.5000	-19.067%	2	171	-40.847%
2026-06-08	36.2000	36.4500	36.2000	36.4500	+12.778%	7	171	-52.126%
2026-06-05	32.2400	32.3200	31.8600	32.3200	-16.701%	8	164	-46.009%
2026-06-03	41.7000	41.7000	38.3500	38.8000	-4.902%	42	163	-55.026%
2026-06-02	40.8000	40.8000	40.8000	40.8000	-17.157%	1	174	-57.230%
2026-06-01	49.0000	49.6000	49.0000	49.2500	-9.417%	7	174	-64.569%
2026-05-29	47.5000	54.4300	46.5000	54.3700	+10.959%	6	173	-67.905%
2026-05-28	43.3500	49.1300	43.3500	49.0000	-2.390%	26	174	-64.388%
2026-05-27	52.0000	52.0000	49.5000	50.2000	-11.930%	20	166	-65.239%
2026-05-26	57.7500	57.7500	57.0000	57.0000	-1.724%	18	163	-69.386%
2026-05-19	58.6700	58.6700	58.0000	58.0000	-23.684%	2	158	-69.914%
2026-05-14	76.0000	76.0000	76.0000	76.0000	+4.813%	1	159	-77.039%
2026-05-12	72.5100	72.5100	72.5100	72.5100	-7.689%	1	158	-75.934%
2026-05-11	78.5500	78.5500	78.5500	78.5500	+6.364%	2	158	-77.785%
2026-05-06	73.5000	73.8500	73.5000	73.8500	+1.095%	2	159	-76.371%
2026-05-04	73.2000	73.2000	73.0500	73.0500	+21.750%	2	160	-76.112%
2026-04-30	60.0000	60.0000	60.0000	60.0000	+2.302%	2	160	-70.917%
2026-04-28	58.6500	58.6500	58.6500	58.6500	-6.638%	1	162	-70.247%
2026-04-27	62.8200	62.8200	62.8200	62.8200	-1.443%	1	163	-72.222%
2026-04-24	63.7400	63.7400	63.7400	63.7400	-2.909%	2	163	-72.623%
2026-04-23	70.1000	70.1000	65.6500	65.6500	-4.675%	4	163	-73.420%
2026-04-22	72.8100	73.0000	68.8700	68.8700	+12.496%	13	160	-74.662%
2026-04-21	63.6000	63.9500	61.2200	61.2200	+7.028%	21	149	-71.496%
2026-04-20	57.2000	57.2000	57.2000	57.2000	-9.350%	15	132	-69.493%
2026-04-17	51.6000	64.9200	51.6000	63.1000	+55.037%	22	117	-72.345%
2026-04-15	40.7500	40.7500	40.7000	40.7000	+12.742%	7	123	-57.125%
2026-04-13	34.0500	36.1000	34.0500	36.1000	+4.125%	11	124	-51.662%
2026-04-09	34.6700	34.6700	34.6700	34.6700	-0.716%	3	121	-49.668%
2026-04-08	35.2500	35.3800	34.9200	34.9200	+5.244%	4	121	-50.029%
2026-04-07	35.2000	35.2000	33.1800	33.1800	-5.952%	8	120	-47.408%
2026-04-06	35.3000	36.0100	35.2600	35.2800	+0.227%	128	119	-50.539%
2026-04-01	35.2000	35.2000	35.2000	35.2000	+1.237%	1	95	-50.426%
2026-03-31	32.5000	34.7700	32.5000	34.7700	-5.207%	6	95	-49.813%
2026-03-27	36.6800	36.6800	36.6800	36.6800	-16.542%	1	95	-52.426%
2026-03-26	43.7000	43.9500	43.7000	43.9500	+0.803%	2	96	-60.296%
2026-03-25	43.8000	43.8000	43.6000	43.6000	+2.709%	2	96	-59.977%
2026-03-24	42.5500	42.5500	42.4500	42.4500	-2.414%	2	95	-58.893%
2026-03-23	42.0000	43.5000	41.6500	43.5000	-7.565%	12	94	-59.885%
2026-03-18	49.6600	49.6600	47.0000	47.0600	-11.955%	24	94	-62.920%
2026-03-17	53.4500	53.4500	53.4500	53.4500	+8.837%	1	71	-67.353%
2026-03-13	49.1100	49.1100	49.1100	49.1100	+9.743%	2	71	-64.468%
2026-03-12	44.7500	44.7500	44.7500	44.7500	-8.636%	1	71	-61.006%
2026-03-11	46.0000	48.9800	46.0000	48.9800	+2.533%	2	72	-64.373%
2026-03-10	47.7700	47.7700	47.7700	47.7700	-0.375%	1	73	-63.471%
2026-03-05	48.1100	48.1100	47.9500	47.9500	-6.821%	2	72	-63.608%
2026-03-04	52.1500	53.7200	51.4600	51.4600	+19.480%	3	73	-66.090%
2026-02-27	43.3000	43.3000	43.0700	43.0700	-7.694%	2	70	-59.485%
2026-02-26	45.9100	46.6600	45.9100	46.6600	-1.810%	2	70	-62.602%
2026-02-25	47.5700	47.5700	47.5200	47.5200	+22.003%	2	69	-63.279%
2026-02-24	38.9500	38.9500	38.9500	38.9500	-11.255%	1	69	-55.199%
2026-02-20	45.5800	45.6300	43.8900	43.8900	-2.467%	6	70	-60.242%
2026-02-17	45.0000	45.0000	45.0000	45.0000	-4.051%	1	69	-61.222%
2026-02-13	46.9000	46.9000	46.9000	46.9000	+15.290%	1	67	-62.793%
2026-02-12	40.6800	40.6800	40.6800	40.6800	-8.172%	10	67	-57.104%
2026-02-11	44.3000	44.3000	44.3000	44.3000	-5.017%	1	74	-60.609%
2026-02-10	47.9900	50.0500	46.6400	46.6400	-0.342%	4	74	-62.586%
2026-02-06	46.8000	46.8000	46.8000	46.8000	+33.333%	1	73	-62.714%
2026-02-05	35.7000	35.7000	35.1000	35.1000	-22.000%	2	72	-50.285%
2026-02-03	45.0000	45.0000	45.0000	45.0000	-11.765%	1	73	-61.222%
2026-02-02	49.2500	51.0000	49.2500	51.0000	-1.354%	2	72	-65.784%
2026-01-30	48.9100	51.7000	48.9100	51.7000	-16.180%	4	71	-66.248%
2026-01-27	61.6800	61.6800	61.6800	61.6800	-17.208%	1	70	-71.709%
2026-01-15	77.5500	77.5500	74.5000	74.5000	+18.953%	2	69	-76.577%
2026-01-12	62.6300	62.6300	62.6300	62.6300	+2.320%	1	68	-72.138%
2026-01-09	59.8300	63.5700	59.8300	61.2100	-9.985%	19	68	-71.492%
2026-01-07	68.0000	68.0000	68.0000	68.0000	+11.111%	1	51	-74.338%
2026-01-06	61.2000	61.2000	61.2000	61.2000	-0.730%	1	51	-71.487%
2026-01-02	58.6200	61.6500	58.6200	61.6500	+4.068%	6	50	-71.695%
2025-12-31	58.4200	59.2400	58.4000	59.2400	-1.709%	3	46	-70.544%
2025-12-30	60.2700	60.2700	60.2700	60.2700	-2.238%	1	46	-71.047%
2025-12-23	62.9000	63.5500	61.6500	61.6500	-7.585%	17	46	-71.695%
2025-12-22	67.5800	67.5800	66.7100	66.7100	-2.939%	4	41	-73.842%
2025-12-19	68.9500	69.0100	68.7300	68.7300	+7.106%	4	39	-74.611%
2025-12-18	69.0000	69.0000	64.1700	64.1700	-3.504%	11	38	-72.807%
2025-12-17	66.5000	66.5000	66.5000	66.5000	-4.040%	1	29	-73.759%
2025-12-15	69.3000	69.3000	69.3000	69.3000	-17.500%	1	28	-74.820%
2025-12-12	84.0000	84.0000	84.0000	84.0000	+0.719%	2	27	-79.226%
2025-12-11	80.2000	83.4000	80.2000	83.4000	+18.097%	2	28	-79.077%
2025-12-01	68.6500	70.6200	68.6500	70.6200	-8.760%	3	30	-75.290%
2025-11-24	73.3200	77.4000	73.3200	77.4000	+1.442%	4	27	-77.455%
2025-11-20	79.4700	79.4700	76.3000	76.3000	-14.096%	5	28	-77.130%
2025-11-19	88.8200	88.8200	88.8200	88.8200	-6.995%	1	27	-80.354%
2025-11-14	96.3000	96.3000	95.5000	95.5000	-7.083%	3	26	-81.728%
2025-11-13	104.0000	104.0000	102.7800	102.7800	-53.345%	3	24	-83.022%
2025-10-01	216.1500	220.3000	216.1500	220.3000	-24.034%	20	23	-92.079%
2025-05-02	289.5700	290.0000	289.5700	290.0000	+73.601%	8	5	-93.983%
2025-03-12	169.1000	169.1000	167.0500	167.0500	+7.774%	2	7	-89.554%
2025-02-28	155.0000	155.0000	155.0000	155.0000	+2.649%	2	7	-88.742%
2025-02-27	151.0000	151.0000	151.0000	151.0000	-26.161%	3	6	-88.444%
2025-02-21	216.8500	216.8500	204.5000	204.5000	-7.386%	8	4	-91.467%
2025-02-13	219.3600	220.8100	219.3600	220.8100	0.000%	3	3	-92.097%