Dark

MSTR20270617C175
MSTR Jun 17 2027 175.00 Call (MSTR270617C00175000)
option OPRA

EOD

Aug 19, 2026

15.91+46.366%(+5.04)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	11.9000	16.0900	11.9000	15.9100	+46.366%	52	493	0.000%
2026-08-18	10.8700	10.8700	10.8700	10.8700	+8.700%	1	496	+46.366%
2026-08-14	10.9000	10.9000	10.0000	10.0000	-9.091%	5	496	+59.100%
2026-08-13	11.0000	11.0000	11.0000	11.0000	-5.172%	1	493	+44.636%
2026-08-11	11.6000	11.6000	11.6000	11.6000	-5.537%	1	493	+37.155%
2026-08-07	14.4900	14.4900	12.2800	12.2800	+4.068%	2	492	+29.560%
2026-08-06	12.2000	12.6400	11.8000	11.8000	-10.606%	11	492	+34.831%
2026-08-05	12.8000	13.2000	12.6000	13.2000	+8.374%	7	492	+20.530%
2026-08-04	12.1000	12.2000	12.1000	12.1800	-2.560%	3	486	+30.624%
2026-08-03	12.5000	12.5000	12.5000	12.5000	+5.932%	5	485	+27.280%
2026-07-31	11.0000	11.8000	11.0000	11.8000	-11.278%	4	485	+34.831%
2026-07-30	12.9000	13.3000	12.9000	13.3000	-0.375%	55	482	+19.624%
2026-07-29	13.8000	13.8500	13.3500	13.3500	+7.229%	28	448	+19.176%
2026-07-24	12.5500	12.5500	12.0000	12.4500	-6.391%	17	429	+27.791%
2026-07-23	13.3000	13.3000	13.3000	13.3000	-23.343%	1	422	+19.624%
2026-07-21	17.3500	17.3500	17.3500	17.3500	+12.882%	20	421	-8.300%
2026-07-20	15.2100	15.3700	14.9000	15.3700	+2.126%	4	401	+3.513%
2026-07-16	15.5100	15.5100	14.5500	15.0500	-8.399%	36	399	+5.714%
2026-07-09	16.1500	16.4300	16.1500	16.4300	+1.108%	4	394	-3.165%
2026-07-08	16.0500	16.2500	16.0500	16.2500	-11.202%	2	394	-2.092%
2026-07-07	18.3400	18.3400	18.3000	18.3000	-5.426%	4	394	-13.060%
2026-07-06	17.1500	20.2300	17.1500	19.3500	+0.519%	57	392	-17.778%
2026-07-02	19.9200	20.3500	19.2500	19.2500	+5.479%	3	396	-17.351%
2026-07-01	15.0200	18.2500	15.0200	18.2500	+32.727%	57	396	-12.822%
2026-06-30	13.0000	13.7500	13.0000	13.7500	-15.385%	14	421	+15.709%
2026-06-29	13.0000	16.2500	13.0000	16.2500	+21.632%	20	408	-2.092%
2026-06-26	13.5000	14.1500	13.3600	13.3600	-8.805%	84	416	+19.087%
2026-06-25	14.8800	15.3000	13.5500	14.6500	-14.577%	94	335	+8.601%
2026-06-24	18.5000	18.5000	15.7200	17.1500	-9.259%	33	276	-7.230%
2026-06-23	19.3000	19.3000	18.9000	18.9000	-6.667%	2	254	-15.820%
2026-06-22	23.0000	23.0000	20.2500	20.2500	-7.955%	5	254	-21.432%
2026-06-18	23.1000	23.1000	22.0000	22.0000	-31.250%	2	250	-27.682%
2026-06-15	32.8000	33.4000	31.7500	32.0000	+12.875%	5	250	-50.281%
2026-06-12	29.6500	29.6500	28.3500	28.3500	+9.884%	6	249	-43.880%
2026-06-11	23.7500	25.8000	23.7000	25.8000	-1.149%	19	249	-38.333%
2026-06-09	29.7900	29.7900	26.1000	26.1000	-16.480%	2	240	-39.042%
2026-06-08	31.2500	31.2500	31.2500	31.2500	+14.469%	1	239	-49.088%
2026-06-05	28.0000	28.0000	27.3000	27.3000	-14.016%	7	238	-41.722%
2026-06-04	33.0000	33.0000	31.7500	31.7500	-4.683%	27	240	-49.890%
2026-06-03	35.2500	35.2500	32.9000	33.3100	-5.208%	20	215	-52.237%
2026-06-02	37.5000	37.5000	34.5000	35.1400	-17.025%	7	209	-54.724%
2026-06-01	42.8000	42.9500	41.2400	42.3500	-9.644%	108	206	-62.432%
2026-05-29	46.8700	46.8700	46.8700	46.8700	+17.322%	2	204	-66.055%
2026-05-28	38.7000	40.0500	38.5000	39.9500	-7.523%	21	204	-60.175%
2026-05-27	43.2000	43.2000	43.2000	43.2000	-12.903%	13	203	-63.171%
2026-05-26	49.6000	49.6000	49.6000	49.6000	+5.644%	13	203	-67.923%
2026-05-22	46.9500	46.9500	46.9500	46.9500	-5.457%	1	203	-66.113%
2026-05-21	50.3000	50.3700	49.6600	49.6600	-4.866%	14	202	-67.962%
2026-05-20	52.4100	52.4100	52.2000	52.2000	+1.517%	2	202	-69.521%
2026-05-19	51.5200	51.5200	51.4200	51.4200	+0.942%	2	199	-69.059%
2026-05-18	51.0100	51.0100	50.6000	50.9400	-15.941%	4	199	-68.767%
2026-05-15	58.5200	60.6000	57.0800	60.6000	-8.735%	7	199	-73.746%
2026-05-14	58.8000	66.4000	58.8000	66.4000	+9.661%	6	197	-76.039%
2026-05-13	61.0000	61.0000	59.1300	60.5500	-1.545%	7	227	-73.724%
2026-05-12	62.7500	62.7500	61.5000	61.5000	-6.818%	30	227	-74.130%
2026-05-08	65.1000	66.0000	65.0000	66.0000	+14.385%	22	227	-75.894%
2026-05-07	64.0000	64.0000	57.7000	57.7000	-11.231%	27	206	-72.426%
2026-05-06	65.6000	65.6000	63.0000	65.0000	-1.366%	9	225	-75.523%
2026-05-05	68.4500	68.4500	65.8200	65.9000	+5.188%	8	218	-75.857%
2026-05-04	62.2800	63.1200	61.7600	62.6500	+2.705%	8	222	-74.605%
2026-05-01	58.1600	61.0000	58.1600	61.0000	+20.792%	17	219	-73.918%
2026-04-28	50.3000	50.5000	50.3000	50.5000	-9.433%	2	219	-68.495%
2026-04-27	57.0000	57.0000	55.1100	55.7600	-2.637%	8	220	-71.467%
2026-04-24	59.2000	59.2000	57.2700	57.2700	-4.311%	3	213	-72.219%
2026-04-23	63.0300	63.0300	59.8500	59.8500	-2.699%	6	211	-73.417%
2026-04-22	62.0000	62.7000	61.5100	61.5100	+17.722%	7	211	-74.134%
2026-04-21	56.0000	57.0000	52.2500	52.2500	-4.128%	14	208	-69.550%
2026-04-20	50.6000	54.5000	49.4500	54.5000	+4.808%	28	208	-70.807%
2026-04-17	51.5700	58.0000	51.5700	52.0000	+49.425%	14	224	-69.404%
2026-04-15	34.8000	34.8000	34.8000	34.8000	+0.870%	1	219	-54.282%
2026-04-14	45.2000	45.2000	34.5000	34.5000	+10.577%	21	219	-53.884%
2026-04-13	31.1200	31.2000	31.1200	31.2000	+6.996%	70	199	-49.006%
2026-04-09	30.6600	30.6600	29.1600	29.1600	+6.813%	6	155	-45.439%
2026-04-02	27.3000	27.3000	27.3000	27.3000	-1.051%	15	155	-41.722%
2026-03-31	27.5800	27.5900	27.5800	27.5900	-12.078%	2	155	-42.334%
2026-03-30	31.3800	31.3800	31.3800	31.3800	-14.215%	1	155	-49.299%
2026-03-26	36.5800	36.5800	36.5800	36.5800	-9.343%	1	154	-56.506%
2026-03-25	40.7000	40.7000	40.3500	40.3500	+12.083%	20	154	-60.570%
2026-03-24	36.0000	36.0000	36.0000	36.0000	-3.174%	1	144	-55.806%
2026-03-23	37.0000	37.1800	37.0000	37.1800	+2.003%	2	143	-57.208%
2026-03-19	37.2400	37.2400	36.4500	36.4500	-8.186%	6	143	-56.351%
2026-03-18	39.7000	39.7000	39.7000	39.7000	+3.493%	1	143	-59.924%
2026-03-12	38.3600	38.3600	38.3600	38.3600	-4.100%	2	142	-58.525%
2026-03-11	40.0000	40.0000	40.0000	40.0000	-3.405%	1	144	-60.225%
2026-03-09	41.4100	41.4100	41.4100	41.4100	+8.688%	1	144	-61.579%
2026-03-06	40.0500	40.0500	38.1000	38.1000	-10.668%	36	145	-58.241%
2026-03-05	46.1500	46.1500	41.6500	42.6500	-9.640%	38	143	-62.696%
2026-03-04	44.4000	47.2500	44.4000	47.2000	+21.088%	11	141	-66.292%
2026-03-03	40.1700	40.1700	38.9800	38.9800	+7.769%	44	133	-59.184%
2026-02-24	35.1000	36.1700	35.1000	36.1700	-1.148%	3	155	-56.013%
2026-02-18	38.3900	38.3900	36.5900	36.5900	-2.427%	2	154	-56.518%
2026-02-11	37.5000	37.5000	37.5000	37.5000	-12.281%	1	153	-57.573%
2026-02-10	43.6000	43.6000	42.7500	42.7500	-2.039%	2	153	-62.784%
2026-02-09	43.6400	43.6400	43.6400	43.6400	+0.925%	1	153	-63.543%
2026-02-06	38.9000	43.2400	38.9000	43.2400	+44.955%	5	152	-63.205%
2026-02-05	32.0200	32.0200	29.8300	29.8300	-14.649%	3	153	-46.664%
2026-02-04	34.9900	35.6000	34.9500	34.9500	-7.171%	105	154	-54.478%
2026-02-03	38.5000	38.5000	37.6500	37.6500	-13.149%	2	190	-57.742%
2026-02-02	43.9500	47.0500	43.3500	43.3500	-4.305%	3	188	-63.299%
2026-01-30	45.3000	45.3000	45.3000	45.3000	+5.349%	1	185	-64.879%
2026-01-29	50.4500	50.4500	43.0000	43.0000	-22.101%	5	185	-63.000%
2026-01-27	54.0000	55.2000	52.9000	55.2000	-3.581%	5	182	-71.178%
2026-01-23	57.2500	57.2500	57.2500	57.2500	+8.019%	1	181	-72.210%
2026-01-21	57.6000	57.6000	53.0000	53.0000	-7.099%	4	180	-69.981%
2026-01-20	58.5500	58.5500	55.2000	57.0500	-11.810%	112	176	-72.112%
2026-01-16	62.7400	64.6900	62.7400	64.6900	-2.428%	4	77	-75.406%
2026-01-15	66.0000	66.3000	66.0000	66.3000	-6.620%	7	77	-76.003%
2026-01-14	71.1000	74.4800	71.0000	71.0000	+32.339%	10	77	-77.592%
2026-01-12	53.6500	53.6500	53.6500	53.6500	-1.955%	1	78	-70.345%
2026-01-09	54.0000	54.7200	54.0000	54.7200	-9.254%	3	78	-70.925%
2026-01-08	60.3000	60.3000	60.3000	60.3000	+14.205%	1	78	-73.615%
2026-01-06	57.5000	57.5000	52.5000	52.8000	-12.000%	3	78	-69.867%
2026-01-05	59.3000	62.0000	59.3000	60.0000	+10.701%	5	79	-73.483%
2026-01-02	54.4600	54.4600	54.2000	54.2000	+5.901%	6	79	-70.646%
2025-12-31	53.4500	53.4500	51.1800	51.1800	-7.283%	12	77	-68.914%
2025-12-29	55.2000	55.2000	55.2000	55.2000	+0.546%	1	77	-71.178%
2025-12-26	54.9000	54.9000	54.9000	54.9000	-1.081%	1	78	-71.020%
2025-12-23	56.0000	56.0000	54.8000	55.5000	-12.281%	4	78	-71.333%
2025-12-22	63.2700	63.2700	63.2700	63.2700	+3.130%	10	74	-74.854%
2025-12-19	61.4000	61.4000	61.3500	61.3500	-2.231%	2	74	-74.067%
2025-12-16	62.7500	62.7500	62.7500	62.7500	+1.570%	1	73	-74.645%
2025-12-15	62.8000	62.8000	61.7800	61.7800	-12.986%	3	74	-74.247%
2025-12-11	70.7200	71.0000	70.7200	71.0000	-6.910%	11	72	-77.592%
2025-12-10	77.8000	77.8000	76.2700	76.2700	-8.108%	2	67	-79.140%
2025-12-09	75.0000	83.0000	75.0000	83.0000	+10.007%	3	68	-80.831%
2025-12-05	75.4500	75.4500	75.4500	75.4500	-3.885%	8	68	-78.913%
2025-12-04	79.5500	79.5500	77.9600	78.5000	+4.015%	3	63	-79.732%
2025-12-02	75.4700	75.4700	75.4700	75.4700	+7.630%	1	65	-78.919%
2025-12-01	63.5000	70.1200	61.1000	70.1200	-1.985%	6	66	-77.310%
2025-11-26	70.0000	72.0000	67.9600	71.5400	+8.723%	16	49	-77.761%
2025-11-25	66.1000	66.1000	65.8000	65.8000	-8.990%	3	49	-75.821%
2025-11-24	68.2200	72.4000	68.2200	72.3000	+0.837%	34	46	-77.994%
2025-11-20	72.4000	72.4000	71.7000	71.7000	-6.883%	8	41	-77.810%
2025-11-19	77.0000	77.0000	77.0000	77.0000	-19.708%	1	34	-79.338%
2025-11-18	95.9000	95.9000	95.9000	95.9000	+10.167%	2	33	-83.410%
2025-11-17	87.0500	87.0500	87.0500	87.0500	+0.230%	1	31	-81.723%
2025-11-14	86.8500	86.8500	86.8500	86.8500	-20.321%	1	30	-81.681%
2025-11-07	109.0000	109.0000	109.0000	109.0000	-22.448%	1	30	-85.404%
2025-10-31	140.5500	140.7000	140.5000	140.5500	+4.966%	8	29	-88.680%
2025-10-30	140.9500	140.9500	133.9000	133.9000	-19.705%	15	28	-88.118%
2025-10-20	166.3000	166.7600	165.4000	166.7600	-21.580%	50	35	-90.459%
2025-10-07	212.6500	212.6500	212.6500	212.6500	+12.483%	1	9	-92.518%
2025-09-29	189.0500	189.0500	189.0500	189.0500	+10.504%	1	9	-91.584%
2025-09-25	171.0800	171.0800	171.0800	171.0800	-13.727%	1	10	-90.700%
2025-09-04	198.3000	198.3000	198.3000	198.3000	-5.260%	1	10	-91.977%
2025-08-26	209.2900	209.3100	209.2900	209.3100	-35.468%	2	10	-92.399%
2025-07-14	324.3500	324.3500	324.3500	324.3500	+25.314%	1	11	-95.095%
2025-04-25	255.3500	258.8300	255.3500	258.8300	+59.949%	20	11	-93.853%
2025-03-12	162.0500	163.2900	161.8200	161.8200	+10.157%	4	11	-90.168%
2025-03-04	146.9000	146.9000	146.9000	146.9000	+2.799%	3	10	-89.170%
2025-02-27	142.9000	142.9000	142.9000	142.9000	-3.230%	1	7	-88.866%
2025-02-25	147.6700	147.6700	147.6700	147.6700	-22.279%	1	7	-89.226%
2025-02-24	190.0000	190.0000	190.0000	190.0000	-9.134%	2	7	-91.626%
2025-02-20	209.0000	209.5000	208.5500	209.1000	-0.900%	4	6	-92.391%
2025-02-19	210.3500	211.3500	210.0000	211.0000	-7.541%	5	6	-92.460%
2025-01-27	228.2100	228.2100	228.2100	228.2100	0.000%	1	1	-93.028%