Dark

MSTR20270617C165
MSTR Jun 17 2027 165.00 Call (MSTR270617C00165000)
option OPRA

EOD

Aug 19, 2026

17.50+45.228%(+5.45)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	13.0000	17.5000	13.0000	17.5000	+45.228%	21	227	0.000%
2026-08-18	12.3000	12.3000	12.0500	12.0500	-5.859%	4	216	+45.228%
2026-08-17	12.8000	12.8000	12.8000	12.8000	+16.364%	3	219	+36.719%
2026-08-14	11.7500	12.0000	11.0000	11.0000	-11.859%	5	216	+59.091%
2026-08-11	12.5100	12.6000	12.4800	12.4800	-24.910%	6	213	+40.224%
2026-08-07	15.8800	16.6200	15.8300	16.6200	+20.435%	7	215	+5.295%
2026-08-06	13.8000	13.8000	13.8000	13.8000	-2.128%	4	216	+26.812%
2026-08-05	14.2000	14.2500	14.1000	14.1000	+15.574%	62	212	+24.113%
2026-07-31	12.2000	12.2000	12.2000	12.2000	-15.278%	1	185	+43.443%
2026-07-30	14.0000	14.4000	14.0000	14.4000	-0.690%	21	186	+21.528%
2026-07-23	14.8500	14.8500	14.5000	14.5000	-15.205%	2	166	+20.690%
2026-07-22	17.1000	17.1000	17.1000	17.1000	+9.405%	1	164	+2.339%
2026-07-17	15.6300	15.6300	15.6300	15.6300	-3.220%	3	163	+11.964%
2026-07-16	16.1500	16.1500	16.1500	16.1500	-10.675%	1	160	+8.359%
2026-07-15	18.0900	18.0900	18.0800	18.0800	+1.802%	2	159	-3.208%
2026-07-09	17.7500	17.7600	17.7500	17.7600	+0.909%	6	161	-1.464%
2026-07-08	17.6000	17.6000	17.6000	17.6000	-13.086%	1	165	-0.568%
2026-07-06	20.2500	20.2500	20.2500	20.2500	+26.563%	4	166	-13.580%
2026-06-26	15.2000	16.0000	15.2000	16.0000	+3.226%	2	166	+9.375%
2026-06-25	15.2500	15.5000	15.2500	15.5000	-13.889%	3	164	+12.903%
2026-06-24	18.7000	18.7000	17.7500	18.0000	-12.409%	21	164	-2.778%
2026-06-23	21.8000	21.8000	20.5500	20.5500	-22.889%	34	151	-14.842%
2026-06-22	26.6000	26.6500	26.6000	26.6500	+6.685%	10	153	-34.334%
2026-06-18	25.0000	25.0000	24.1400	24.9800	-18.791%	6	159	-29.944%
2026-06-16	30.7600	30.7600	30.7600	30.7600	-10.970%	1	159	-43.108%
2026-06-15	34.5500	34.5500	34.5500	34.5500	+11.812%	1	158	-49.349%
2026-06-12	27.3000	30.9000	27.3000	30.9000	+20.703%	8	157	-43.366%
2026-06-11	27.0000	27.0000	25.5500	25.6000	-11.724%	4	157	-31.641%
2026-06-09	29.0000	29.0000	29.0000	29.0000	-12.121%	1	156	-39.655%
2026-06-08	33.4900	33.4900	33.0000	33.0000	+16.484%	2	156	-46.970%
2026-06-05	29.3000	30.8500	28.3300	28.3300	-19.173%	8	156	-38.228%
2026-06-03	38.7500	38.7500	35.0500	35.0500	-4.051%	11	158	-50.071%
2026-06-02	38.7000	38.7000	36.5300	36.5300	-18.822%	2	162	-52.094%
2026-06-01	44.4000	45.0000	44.4000	45.0000	-8.722%	20	162	-61.111%
2026-05-29	51.2000	51.2000	49.3000	49.3000	+17.102%	3	163	-64.503%
2026-05-28	41.0800	42.1000	41.0800	42.1000	-9.560%	20	163	-58.432%
2026-05-27	47.3900	47.3900	46.5500	46.5500	-10.994%	27	156	-62.406%
2026-05-26	54.2900	54.2900	52.3000	52.3000	+9.989%	10	149	-66.539%
2026-05-22	52.6500	52.6500	47.5500	47.5500	-10.283%	4	142	-63.197%
2026-05-21	53.0000	53.0000	53.0000	53.0000	-3.373%	2	143	-66.981%
2026-05-20	53.9000	55.5000	53.9000	54.8500	-1.171%	21	143	-68.095%
2026-05-19	55.0000	55.5000	54.2900	55.5000	+5.493%	103	146	-68.468%
2026-05-18	54.6900	54.6900	52.6100	52.6100	-17.019%	26	146	-66.736%
2026-05-15	63.3000	63.4000	63.3000	63.4000	-14.899%	3	146	-72.397%
2026-05-14	74.5000	74.5000	74.5000	74.5000	+17.138%	2	136	-76.510%
2026-05-13	63.6000	63.6000	63.6000	63.6000	-6.909%	1	135	-72.484%
2026-05-12	67.2400	68.3200	67.2400	68.3200	-11.273%	6	135	-74.385%
2026-05-11	72.0000	77.0000	72.0000	77.0000	+15.789%	5	135	-77.273%
2026-05-07	66.5000	66.5000	66.5000	66.5000	-6.364%	1	140	-73.684%
2026-05-05	71.0500	71.0500	71.0200	71.0200	+8.180%	3	140	-75.359%
2026-05-04	65.6500	65.6500	65.6500	65.6500	+4.041%	1	138	-73.343%
2026-05-01	63.0000	63.1000	63.0000	63.1000	+22.882%	6	134	-72.266%
2026-04-29	51.3500	51.3500	51.3500	51.3500	-4.819%	10	134	-65.920%
2026-04-28	52.5000	54.0500	52.5000	53.9500	-10.083%	4	144	-67.563%
2026-04-27	60.0000	60.0000	60.0000	60.0000	-4.153%	1	144	-70.833%
2026-04-23	65.2600	65.2600	62.6000	62.6000	-6.259%	2	145	-72.045%
2026-04-22	64.0000	68.3500	64.0000	66.7800	+20.324%	11	145	-73.795%
2026-04-21	59.5000	59.5000	55.5000	55.5000	-5.339%	8	136	-68.468%
2026-04-20	55.8100	60.0000	53.2500	58.6300	+2.464%	23	136	-70.152%
2026-04-17	56.0500	61.0000	55.7000	57.2200	+45.339%	45	128	-69.416%
2026-04-14	38.3000	39.7000	38.3000	39.3700	+21.064%	101	119	-55.550%
2026-04-01	32.1900	32.5200	32.1900	32.5200	-4.912%	2	83	-46.187%
2026-03-26	34.2000	34.2000	34.2000	34.2000	-12.082%	1	84	-48.830%
2026-03-19	40.0300	40.0300	38.9000	38.9000	-10.575%	5	85	-55.013%
2026-03-18	43.5000	43.5000	43.5000	43.5000	+5.659%	4	85	-59.770%
2026-03-12	41.0500	41.1700	40.2400	41.1700	-8.266%	7	81	-57.493%
2026-03-05	44.8200	44.8800	44.8200	44.8800	-10.526%	2	82	-61.007%
2026-03-04	49.7100	50.1600	49.7100	50.1600	+15.576%	2	81	-65.112%
2026-03-03	43.4000	43.4000	43.4000	43.4000	-3.384%	2	81	-59.677%
2026-03-02	44.9200	44.9200	44.9200	44.9200	+6.169%	2	81	-61.042%
2026-02-26	41.9800	42.3700	41.9800	42.3100	-4.384%	6	81	-58.639%
2026-02-13	44.2500	44.2500	44.2500	44.2500	-4.695%	1	82	-60.452%
2026-02-10	46.4300	46.4300	46.4300	46.4300	+6.736%	1	82	-62.309%
2026-02-09	43.5000	43.5000	43.5000	43.5000	-5.167%	6	82	-59.770%
2026-02-06	45.8700	45.8700	45.8700	45.8700	+37.996%	2	88	-61.849%
2026-02-05	36.2100	36.2100	33.2400	33.2400	-11.289%	23	90	-47.353%
2026-02-04	37.4700	37.4700	37.4700	37.4700	-6.535%	1	90	-53.296%
2026-02-03	40.0900	40.0900	40.0900	40.0900	-13.878%	1	90	-56.348%
2026-01-29	47.2100	47.2100	46.5500	46.5500	-19.408%	11	90	-62.406%
2026-01-28	57.7600	57.7600	57.7600	57.7600	+1.654%	2	101	-69.702%
2026-01-27	56.8200	56.8200	56.8200	56.8200	-8.355%	1	99	-69.201%
2026-01-23	62.0000	62.0000	62.0000	62.0000	+3.333%	1	99	-71.774%
2026-01-22	57.7000	60.0000	57.7000	60.0000	-4.306%	2	98	-70.833%
2026-01-21	60.7000	62.7000	60.7000	62.7000	+4.762%	7	98	-72.089%
2026-01-20	59.1000	60.9500	59.1000	59.8500	-18.979%	5	92	-70.760%
2026-01-14	79.8000	79.8000	73.8700	73.8700	+11.975%	2	90	-76.310%
2026-01-13	64.0500	65.9700	63.5000	65.9700	+15.373%	10	91	-73.473%
2026-01-09	56.4200	61.9500	56.4200	57.1800	-10.165%	3	83	-69.395%
2026-01-08	62.3500	63.6500	62.3500	63.6500	+6.706%	3	83	-72.506%
2026-01-07	60.0000	60.0000	59.6500	59.6500	+5.837%	12	86	-70.662%
2026-01-06	63.0000	63.0000	56.2900	56.3600	-9.824%	13	84	-68.950%
2026-01-05	64.0000	64.0000	61.2500	62.5000	+5.042%	23	85	-72.000%
2025-12-29	59.5000	59.5000	59.5000	59.5000	+0.865%	1	62	-70.588%
2025-12-26	58.9900	58.9900	58.9900	58.9900	+0.034%	1	61	-70.334%
2025-12-23	58.9700	58.9700	58.9700	58.9700	-9.165%	1	60	-70.324%
2025-12-22	63.9000	64.9200	63.9000	64.9200	-2.111%	3	60	-73.044%
2025-12-19	64.9000	66.3200	64.8300	66.3200	+8.900%	6	57	-73.613%
2025-12-18	64.2500	64.2500	60.9000	60.9000	-12.374%	6	57	-71.264%
2025-12-17	69.5000	69.5000	69.5000	69.5000	+4.464%	5	51	-74.820%
2025-12-16	67.1000	67.1000	66.5300	66.5300	+3.388%	2	46	-73.696%
2025-12-15	66.5300	66.5300	64.3500	64.3500	-16.968%	4	46	-72.805%
2025-12-12	77.5000	77.5000	77.5000	77.5000	-6.627%	1	44	-77.419%
2025-12-10	82.5000	83.0000	82.5000	83.0000	+21.701%	2	44	-78.916%
2025-12-01	64.9300	68.2000	64.9300	68.2000	-11.943%	4	42	-74.340%
2025-11-26	77.4500	77.4500	77.4500	77.4500	+4.875%	3	38	-77.405%
2025-11-20	81.0000	81.0000	73.8500	73.8500	-45.256%	3	38	-76.303%
2025-10-30	142.5500	142.7000	134.8000	134.9000	-22.538%	62	35	-87.027%
2025-10-20	174.4000	174.4000	174.1500	174.1500	-44.863%	2	5	-89.951%
2025-07-14	315.8500	315.8500	315.8500	315.8500	+3.490%	1	4	-94.459%
2025-05-13	305.2000	305.2000	305.2000	305.2000	+89.919%	1	5	-94.266%
2025-04-07	160.7000	160.7000	160.7000	160.7000	-26.203%	1	4	-89.110%
2025-03-24	217.7600	217.7600	217.7600	217.7600	+9.808%	1	4	-91.964%
2025-03-19	198.3100	198.3100	198.3100	198.3100	+19.084%	1	4	-91.175%
2025-03-12	166.5700	166.5700	166.5300	166.5300	+11.991%	2	4	-89.491%
2025-03-10	148.7000	148.7000	148.7000	148.7000	-4.686%	3	3	-88.231%
2025-02-28	155.7100	156.0100	155.7100	156.0100	-0.548%	6	3	-88.783%
2025-02-25	156.8700	156.8700	156.8700	156.8700	0.000%	3	0	-88.844%