Dark

MSTR20270617C160
MSTR Jun 17 2027 160.00 Call (MSTR270617C00160000)
option OPRA

EOD

Aug 20, 2026

20.88+27.007%(+4.44)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.5000	20.8800	20.5000	20.8800	+27.007%	3	988	0.000%
2026-08-19	13.2500	16.4400	13.2500	16.4400	+37.000%	40	987	+27.007%
2026-08-18	12.8400	12.8400	12.0000	12.0000	-12.980%	12	987	+74.000%
2026-08-17	13.0000	13.7900	13.0000	13.7900	+17.362%	9	979	+51.414%
2026-08-14	12.7000	12.7000	11.7500	11.7500	-15.951%	15	972	+77.702%
2026-08-13	13.9500	14.0000	12.5800	13.9800	+7.538%	10	970	+49.356%
2026-08-11	13.0000	13.0000	13.0000	13.0000	-20.147%	1	972	+60.615%
2026-08-07	16.8400	17.2000	16.1600	16.2800	+16.286%	5	972	+28.256%
2026-08-06	14.0000	14.0000	14.0000	14.0000	-6.667%	3	973	+49.143%
2026-08-05	15.4000	15.4000	14.5000	15.0000	+0.334%	12	973	+39.200%
2026-08-04	13.7800	14.9500	13.7800	14.9500	+5.654%	2	967	+39.666%
2026-08-03	14.0000	14.5000	13.7900	14.1500	+2.685%	50	969	+47.562%
2026-07-31	14.0000	14.0000	12.6100	13.7800	-10.228%	41	972	+51.524%
2026-07-30	15.1000	15.3500	15.1000	15.3500	-0.968%	71	970	+36.026%
2026-07-29	15.6300	16.0500	15.5000	15.5000	+0.977%	22	939	+34.710%
2026-07-28	15.8500	16.1500	15.3500	15.3500	+3.367%	14	922	+36.026%
2026-07-24	14.5400	14.8500	14.3500	14.8500	-5.172%	8	912	+40.606%
2026-07-23	15.6600	15.6600	15.6600	15.6600	-12.514%	10	909	+33.333%
2026-07-22	18.5000	18.5000	17.9000	17.9000	-5.889%	3	909	+16.648%
2026-07-21	18.8000	20.0000	18.8000	19.0200	+13.892%	8	910	+9.779%
2026-07-20	16.7000	16.7000	16.7000	16.7000	-1.475%	5	907	+25.030%
2026-07-17	16.0000	16.9500	16.0000	16.9500	-1.166%	3	912	+23.186%
2026-07-16	17.1500	17.1500	17.1500	17.1500	-9.307%	3	911	+21.749%
2026-07-15	18.9100	18.9100	18.9100	18.9100	+4.130%	1	914	+10.418%
2026-07-14	18.1600	18.1600	18.1600	18.1600	+4.069%	1	914	+14.978%
2026-07-10	18.0900	18.0900	17.4500	17.4500	-3.271%	4	915	+19.656%
2026-07-09	17.9000	18.0400	17.9000	18.0400	-1.151%	3	915	+15.743%
2026-07-08	18.2500	18.2500	18.2500	18.2500	-11.408%	7	915	+14.411%
2026-07-07	21.0000	21.0000	20.6000	20.6000	-4.630%	6	915	+1.359%
2026-07-06	20.6400	21.6000	20.5000	21.6000	+0.465%	6	914	-3.333%
2026-07-02	23.0000	23.0000	21.5000	21.5000	+7.715%	2	911	-2.884%
2026-07-01	20.2000	20.6400	19.9600	19.9600	+33.067%	4	911	+4.609%
2026-06-30	15.0000	15.0000	15.0000	15.0000	-16.989%	1	910	+39.200%
2026-06-29	15.4100	18.0700	15.3300	18.0700	+39.000%	49	909	+15.551%
2026-06-26	15.5000	16.0500	13.0000	13.0000	-18.750%	3	862	+60.615%
2026-06-25	16.0000	16.5700	16.0000	16.0000	-11.111%	7	862	+30.500%
2026-06-24	19.4300	19.5000	18.0000	18.0000	-17.051%	24	867	+16.000%
2026-06-23	22.5000	22.8200	21.7000	21.7000	-4.615%	225	878	-3.779%
2026-06-22	28.1500	28.1500	22.7500	22.7500	-7.783%	29	764	-8.220%
2026-06-18	26.0000	26.8000	24.6700	24.6700	-21.683%	17	757	-15.363%
2026-06-16	34.5000	34.5000	31.5000	31.5000	-14.865%	7	757	-33.714%
2026-06-15	36.5000	37.0000	36.5000	37.0000	+13.358%	2	751	-43.568%
2026-06-12	32.6400	32.6400	32.6400	32.6400	+22.938%	6	750	-36.029%
2026-06-11	26.6500	26.7500	26.5500	26.5500	-11.500%	6	744	-21.356%
2026-06-10	30.8000	30.8000	30.0000	30.0000	+3.448%	3	744	-30.400%
2026-06-09	31.8000	31.8000	29.0000	29.0000	-13.690%	13	742	-28.000%
2026-06-08	37.3000	37.3000	33.6000	33.6000	+5.000%	2	735	-37.857%
2026-06-05	34.5500	34.5500	29.0000	32.0000	-14.439%	31	734	-34.750%
2026-06-04	35.5000	37.4000	35.0000	37.4000	+6.857%	16	716	-44.171%
2026-06-03	36.6000	36.6000	35.0000	35.0000	-12.281%	6	705	-40.343%
2026-06-02	40.6200	41.0300	39.0000	39.9000	-16.961%	50	705	-47.669%
2026-06-01	47.0000	48.0500	47.0000	48.0500	-5.692%	2	700	-56.545%
2026-05-29	50.0000	53.9200	50.0000	50.9500	+8.128%	13	698	-59.019%
2026-05-28	43.8400	47.9100	40.8500	47.1200	-1.505%	27	702	-55.688%
2026-05-27	50.0500	50.0500	47.8400	47.8400	-11.407%	15	700	-56.355%
2026-05-26	56.9500	56.9500	54.0000	54.0000	+3.488%	65	705	-61.333%
2026-05-22	52.3500	53.9400	52.1800	52.1800	-7.219%	42	691	-59.985%
2026-05-21	55.5900	56.2400	55.4200	56.2400	-0.142%	78	674	-62.873%
2026-05-19	56.3200	56.3200	56.3200	56.3200	+2.924%	10	674	-62.926%
2026-05-18	54.9500	56.1900	52.7500	54.7200	-14.500%	43	672	-61.842%
2026-05-15	63.9000	64.0000	63.9000	64.0000	-14.667%	3	672	-67.375%
2026-05-14	76.2200	76.2200	75.0000	75.0000	+13.122%	2	679	-72.160%
2026-05-13	66.5000	66.5000	66.3000	66.3000	-6.514%	3	677	-68.507%
2026-05-12	69.7600	70.9200	69.7600	70.9200	-11.350%	12	677	-70.558%
2026-05-11	78.3900	80.0000	78.3900	80.0000	+11.966%	11	677	-73.900%
2026-05-08	68.0000	71.4500	68.0000	71.4500	+7.687%	28	676	-70.777%
2026-05-07	67.4500	67.4500	65.4900	66.3500	-7.047%	11	663	-68.531%
2026-05-06	71.3800	71.3800	71.3800	71.3800	-2.340%	8	665	-70.748%
2026-05-05	75.0000	75.0000	73.0800	73.0900	+4.713%	27	665	-71.432%
2026-05-04	69.4900	69.8500	69.0000	69.8000	+7.385%	35	679	-70.086%
2026-05-01	61.9000	65.4500	61.9000	65.0000	+14.155%	6	663	-67.877%
2026-04-30	53.2500	56.9400	53.1000	56.9400	+8.726%	4	663	-63.330%
2026-04-29	54.6000	54.6000	52.3400	52.3700	-7.799%	14	662	-60.130%
2026-04-28	54.0400	56.8000	54.0400	56.8000	-6.885%	3	649	-63.239%
2026-04-27	60.6300	61.0000	60.6300	61.0000	-2.118%	2	648	-65.770%
2026-04-24	65.2500	65.2500	61.9500	62.3200	-4.709%	12	650	-66.496%
2026-04-23	66.7200	66.7200	65.0500	65.4000	-4.679%	3	639	-68.073%
2026-04-22	66.9100	72.0000	66.9100	68.6100	+15.583%	10	638	-69.567%
2026-04-21	62.7500	62.7500	59.3600	59.3600	-3.086%	6	640	-64.825%
2026-04-20	55.3500	61.4500	55.3500	61.2500	+6.522%	117	634	-65.910%
2026-04-17	52.0000	63.5000	52.0000	57.5000	+39.394%	179	730	-63.687%
2026-04-16	41.3500	41.3500	41.2500	41.2500	-1.786%	2	646	-49.382%
2026-04-15	38.8500	42.0000	38.8500	42.0000	+7.858%	9	646	-50.286%
2026-04-14	40.0000	41.0000	38.9400	38.9400	+12.706%	13	646	-46.379%
2026-04-13	33.9000	34.5500	33.9000	34.5500	+0.436%	19	633	-39.566%
2026-04-09	34.4000	34.4000	34.4000	34.4000	+6.469%	1	615	-39.302%
2026-04-07	32.3800	32.3800	32.3100	32.3100	-4.690%	2	614	-35.376%
2026-04-06	34.0000	34.0000	33.9000	33.9000	+10.065%	16	615	-38.407%
2026-04-02	29.9000	31.1500	29.8000	30.8000	-4.555%	41	625	-32.208%
2026-04-01	33.8700	33.8700	32.2700	32.2700	+3.596%	2	625	-35.296%
2026-03-31	31.1500	31.1500	31.1500	31.1500	-4.740%	1	626	-32.970%
2026-03-30	34.7200	34.7200	32.7000	32.7000	-6.571%	11	626	-36.147%
2026-03-27	35.0000	35.0000	35.0000	35.0000	-15.234%	2	626	-40.343%
2026-03-26	41.1400	41.2900	41.1400	41.2900	-4.421%	2	625	-49.431%
2026-03-25	44.3900	45.0000	43.2000	43.2000	+9.312%	7	625	-51.667%
2026-03-24	39.5200	39.5200	39.5200	39.5200	-3.821%	2	626	-47.166%
2026-03-23	41.0900	41.0900	41.0900	41.0900	-15.799%	1	628	-49.185%
2026-03-16	49.1100	49.2000	48.6500	48.8000	+9.910%	81	627	-57.213%
2026-03-13	48.2300	48.2300	44.4000	44.4000	+0.909%	12	626	-52.973%
2026-03-12	44.0000	44.0000	44.0000	44.0000	-2.676%	1	620	-52.545%
2026-03-11	45.2100	45.2100	45.2100	45.2100	-0.462%	4	620	-53.816%
2026-03-10	45.7200	45.7200	45.4200	45.4200	-1.411%	7	620	-54.029%
2026-03-09	45.8000	46.0700	45.8000	46.0700	+9.952%	2	617	-54.678%
2026-03-06	41.9000	41.9000	41.9000	41.9000	-12.215%	2	617	-50.167%
2026-03-05	46.2800	47.7300	46.2800	47.7300	-7.356%	2	615	-56.254%
2026-03-04	45.4000	51.5200	45.4000	51.5200	+14.109%	3	615	-59.472%
2026-03-03	45.1500	45.1500	45.1500	45.1500	-2.018%	1	616	-53.754%
2026-03-02	46.0800	46.0800	46.0800	46.0800	+1.075%	1	615	-54.688%
2026-02-25	43.2300	45.5900	43.2300	45.5900	+5.777%	2	613	-54.200%
2026-02-20	43.1000	43.1000	43.1000	43.1000	+8.101%	1	613	-51.555%
2026-02-19	39.8700	39.8700	39.8700	39.8700	+2.362%	2	613	-47.630%
2026-02-18	38.9500	38.9500	38.9500	38.9500	-14.207%	1	615	-46.393%
2026-02-13	43.8500	45.4000	43.8500	45.4000	+0.889%	3	613	-54.009%
2026-02-11	45.0000	45.0000	45.0000	45.0000	-4.296%	1	613	-53.600%
2026-02-10	47.0200	47.0200	47.0200	47.0200	+3.386%	2	612	-55.593%
2026-02-09	45.4800	45.4800	45.4800	45.4800	-7.748%	6	612	-54.090%
2026-02-06	40.2500	49.3000	40.2500	49.3000	+50.765%	12	606	-57.647%
2026-02-05	32.7000	32.7000	32.7000	32.7000	-15.329%	4	603	-36.147%
2026-02-04	40.0000	40.9000	38.6200	38.6200	-5.459%	13	603	-45.935%
2026-02-03	45.0000	45.0000	40.8500	40.8500	-14.807%	29	592	-48.886%
2026-02-02	45.8000	51.4200	45.8000	47.9500	-0.104%	18	606	-56.455%
2026-01-30	48.1000	48.1000	47.0000	48.0000	+2.411%	19	602	-56.500%
2026-01-29	52.4100	52.5000	46.8100	46.8700	-19.812%	25	609	-55.451%
2026-01-28	61.8600	61.8600	58.1500	58.4500	-2.258%	4	599	-64.277%
2026-01-27	59.3400	59.8000	58.5400	59.8000	-3.548%	13	600	-65.084%
2026-01-26	61.0000	62.0000	60.2200	62.0000	-5.703%	6	599	-66.323%
2026-01-23	63.3500	65.7500	63.3500	65.7500	+6.616%	4	597	-68.243%
2026-01-22	62.5000	62.5000	61.6700	61.6700	-3.263%	11	596	-66.142%
2026-01-21	61.1500	63.7500	59.7400	63.7500	+5.163%	7	595	-67.247%
2026-01-20	61.7000	62.2000	60.6200	60.6200	-13.770%	10	592	-65.556%
2026-01-16	70.3000	70.3000	70.3000	70.3000	+1.884%	2	584	-70.299%
2026-01-15	72.0000	72.9900	69.0000	69.0000	-9.330%	91	584	-69.739%
2026-01-14	78.5000	81.4200	76.1000	76.1000	+11.584%	42	654	-72.562%
2026-01-13	66.8000	68.2500	66.8000	68.2000	+11.803%	8	623	-69.384%
2026-01-12	60.9400	61.2100	60.9400	61.0000	+3.250%	81	625	-65.770%
2026-01-09	59.0000	62.5500	58.9500	59.0800	-7.253%	42	544	-64.658%
2026-01-07	64.0000	64.0000	60.9000	63.7000	+9.507%	17	505	-67.221%
2026-01-06	62.4600	63.0100	57.7200	58.1700	-10.079%	12	489	-64.105%
2026-01-05	65.0500	65.0500	62.4800	64.6900	+9.348%	7	488	-67.723%
2026-01-02	55.0000	61.5100	55.0000	59.1600	+4.523%	17	486	-64.706%
2025-12-31	57.6000	57.6000	56.6000	56.6000	-3.330%	4	471	-63.110%
2025-12-30	59.5100	59.5100	58.5500	58.5500	-1.181%	11	471	-64.338%
2025-12-29	63.0400	63.0400	59.2500	59.2500	+0.765%	7	461	-64.759%
2025-12-26	61.7500	61.7500	58.8000	58.8000	-0.793%	3	456	-64.490%
2025-12-24	59.2700	59.2700	59.2700	59.2700	-2.549%	1	453	-64.771%
2025-12-23	64.3500	64.3500	59.6500	60.8200	-12.489%	8	453	-65.669%
2025-12-22	68.4000	69.5000	68.4000	69.5000	+4.511%	3	451	-69.957%
2025-12-19	66.5500	67.2000	66.1500	66.5000	+3.906%	11	451	-68.602%
2025-12-18	66.7500	67.0500	63.6000	64.0000	-7.246%	410	448	-67.375%
2025-12-16	69.0000	69.0000	69.0000	69.0000	+4.545%	3	44	-69.739%
2025-12-15	67.5300	67.5300	66.0000	66.0000	-25.170%	10	47	-68.364%
2025-12-09	88.2000	88.2000	88.2000	88.2000	+1.613%	1	42	-76.327%
2025-12-04	86.8000	86.8000	86.8000	86.8000	+3.952%	1	43	-75.945%
2025-12-02	82.4000	83.5000	82.4000	83.5000	+19.286%	2	42	-74.994%
2025-12-01	69.8000	70.0000	63.6500	70.0000	-5.927%	30	40	-70.171%
2025-11-24	74.4100	74.4100	74.4100	74.4100	-2.935%	1	16	-71.939%
2025-11-20	76.6600	76.6600	76.6600	76.6600	-7.739%	1	17	-72.763%
2025-11-19	83.0900	83.0900	83.0900	83.0900	-44.570%	1	17	-74.871%
2025-10-31	148.3000	149.9500	148.3000	149.9000	-12.031%	12	16	-86.071%
2025-10-27	170.4000	170.4000	170.4000	170.4000	-3.892%	3	8	-87.746%
2025-10-20	177.4500	177.4500	177.3000	177.3000	-8.542%	2	8	-88.223%
2025-09-29	193.8600	193.8600	193.8600	193.8600	+6.516%	1	7	-89.229%
2025-09-26	181.5000	182.5600	181.5000	182.0000	-0.546%	3	7	-88.527%
2025-09-25	183.0000	183.0000	183.0000	183.0000	-12.310%	1	8	-88.590%
2025-09-23	208.6900	208.6900	208.6900	208.6900	+2.149%	1	7	-89.995%
2025-09-08	204.3000	204.3000	204.3000	204.3000	-22.906%	1	6	-89.780%
2025-05-05	265.0000	265.0000	265.0000	265.0000	+9.053%	1	6	-92.121%
2025-04-23	243.0000	243.0000	243.0000	243.0000	+12.526%	1	7	-91.407%
2025-04-21	215.9500	215.9500	215.9500	215.9500	+26.494%	1	7	-90.331%
2025-03-13	171.4300	171.4300	170.7200	170.7200	+2.664%	2	7	-87.769%
2025-03-12	169.1500	169.1500	166.2900	166.2900	+5.904%	6	7	-87.444%
2025-03-11	157.0200	157.0200	157.0200	157.0200	-0.538%	1	6	-86.702%
2025-03-03	157.8700	157.8700	157.8700	157.8700	-0.748%	2	5	-86.774%
2025-02-25	152.4400	159.0600	152.4400	159.0600	-25.621%	4	4	-86.873%
2025-02-21	213.8500	213.8500	213.8500	213.8500	-11.712%	6	4	-90.236%
2025-01-30	242.2200	242.2200	242.2200	242.2200	0.000%	1	1	-91.380%