Dark

MSTR20270617C180
MSTR Jun 17 2027 180.00 Call (MSTR270617C00180000)
option OPRA

EOD

Aug 20, 2026

17.00+10.390%(+1.60)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.3000	17.5700	16.3000	17.0000	+10.390%	13	1,238	0.000%
2026-08-19	10.8000	15.4000	10.8000	15.4000	+54.930%	63	1,241	+10.390%
2026-08-18	10.6000	10.6500	9.9400	9.9400	-12.035%	301	1,284	+71.026%
2026-08-17	11.2200	11.3000	11.2200	11.3000	+18.325%	3	1,117	+50.442%
2026-08-14	10.3500	10.3500	9.5500	9.5500	-8.173%	11	1,115	+78.010%
2026-08-12	10.4000	10.4000	10.4000	10.4000	-13.333%	2	1,108	+63.462%
2026-08-10	12.1800	12.3300	12.0000	12.0000	-1.235%	7	1,106	+41.667%
2026-08-07	11.6000	12.1500	11.6000	12.1500	+4.741%	3	1,105	+39.918%
2026-08-06	11.8000	11.8000	11.6000	11.6000	-4.527%	6	1,102	+46.552%
2026-08-05	11.8600	12.1500	11.8600	12.1500	+9.558%	12	1,107	+39.918%
2026-08-04	11.4000	11.4000	11.0900	11.0900	-3.565%	2	1,110	+53.291%
2026-07-31	10.6000	11.5000	10.6000	11.5000	-7.556%	27	1,108	+47.826%
2026-07-30	12.7400	12.7400	12.4400	12.4400	-3.566%	2	1,108	+36.656%
2026-07-29	12.4000	13.6000	12.2300	12.9000	-3.371%	295	1,108	+31.783%
2026-07-28	12.5200	13.3500	12.5200	13.3500	-2.054%	12	1,366	+27.341%
2026-07-27	13.6300	13.6300	13.6300	13.6300	+13.489%	30	1,357	+24.725%
2026-07-24	11.8500	12.0100	11.5500	12.0100	-4.683%	17	1,357	+41.549%
2026-07-23	12.5300	12.6000	12.5300	12.6000	-18.710%	4	1,345	+34.921%
2026-07-22	15.5000	15.5000	15.5000	15.5000	+7.266%	1	1,346	+9.677%
2026-07-20	14.4500	14.4500	14.4500	14.4500	+2.120%	1	1,347	+17.647%
2026-07-16	14.1500	14.1500	14.1500	14.1500	-10.726%	7	1,346	+20.141%
2026-07-14	15.8500	15.8500	15.8500	15.8500	+3.934%	2	1,339	+7.256%
2026-07-09	16.0000	16.0000	15.2500	15.2500	-2.244%	11	1,337	+11.475%
2026-07-08	15.6000	15.6000	15.6000	15.6000	-15.447%	1	1,343	+8.974%
2026-07-07	18.4500	18.4500	18.4500	18.4500	+0.109%	1	1,343	-7.859%
2026-07-06	18.2500	19.7400	18.1500	18.4300	+2.846%	46	1,343	-7.759%
2026-07-02	18.8500	18.8500	17.9200	17.9200	+12.000%	6	1,337	-5.134%
2026-07-01	16.0000	16.0000	16.0000	16.0000	+4.644%	26	1,337	+6.250%
2026-06-29	13.5000	15.2900	13.0700	15.2900	+15.921%	8	1,313	+11.184%
2026-06-26	13.0000	14.5500	13.0000	13.1900	-6.982%	17	1,309	+28.886%
2026-06-25	14.9400	14.9500	13.8000	14.1800	-9.682%	22	1,307	+19.887%
2026-06-24	17.0300	17.0300	15.3000	15.7000	-16.711%	12	1,307	+8.280%
2026-06-23	19.5000	19.5000	18.8500	18.8500	-4.071%	11	1,301	-9.814%
2026-06-22	23.9600	23.9600	19.6500	19.6500	-10.682%	507	1,298	-13.486%
2026-06-18	22.0000	22.3000	21.5500	22.0000	-8.524%	19	1,557	-22.727%
2026-06-17	26.0300	26.5000	23.5000	24.0500	-7.143%	51	1,557	-29.314%
2026-06-16	25.9000	25.9000	25.9000	25.9000	-18.477%	2	1,557	-34.363%
2026-06-15	31.7700	31.7700	31.7700	31.7700	+17.667%	1	1,559	-46.490%
2026-06-12	25.8500	27.1000	25.8500	27.0000	+14.117%	4	1,559	-37.037%
2026-06-11	23.2500	23.6600	23.2500	23.6600	-6.297%	16	1,558	-28.149%
2026-06-10	26.5000	26.5000	25.2500	25.2500	+0.198%	14	1,559	-32.673%
2026-06-09	29.0800	29.0800	24.6800	25.2000	-18.710%	7	1,566	-32.540%
2026-06-08	31.0000	31.0000	31.0000	31.0000	+21.569%	3	1,565	-45.161%
2026-06-05	27.3000	28.0000	25.4000	25.5000	-16.585%	26	1,562	-33.333%
2026-06-04	30.3700	31.0000	30.3700	30.5700	+0.559%	5	1,555	-44.390%
2026-06-03	31.7000	32.5000	30.4000	30.4000	-12.719%	12	1,553	-44.079%
2026-06-02	34.8300	34.8300	34.8300	34.8300	-17.071%	2	1,550	-51.192%
2026-06-01	37.5000	42.0000	37.5000	42.0000	-8.992%	65	1,552	-59.524%
2026-05-29	45.9100	46.1500	45.9100	46.1500	+19.343%	2	1,603	-63.164%
2026-05-28	38.2500	38.6700	36.2000	38.6700	-7.266%	69	1,601	-56.038%
2026-05-27	42.6000	42.6000	41.7000	41.7000	-8.049%	7	1,596	-59.233%
2026-05-26	49.8000	49.8000	45.3500	45.3500	-1.904%	25	1,596	-62.514%
2026-05-22	46.8500	46.8500	45.0500	46.2300	-5.653%	52	1,594	-63.227%
2026-05-21	48.4500	52.2000	47.3000	49.0000	-0.830%	12	1,543	-65.306%
2026-05-20	49.4700	51.3500	49.4100	49.4100	+0.529%	806	1,543	-65.594%
2026-05-19	49.2800	49.2800	49.1300	49.1500	+3.474%	35	820	-65.412%
2026-05-18	49.5300	49.5300	47.5000	47.5000	-19.218%	29	820	-64.211%
2026-05-15	60.1400	60.1400	56.0000	58.8000	-11.976%	18	820	-71.088%
2026-05-14	56.8500	66.8000	56.8500	66.8000	+14.149%	16	814	-74.551%
2026-05-13	58.5900	58.5900	56.1000	58.5200	-5.077%	13	828	-70.950%
2026-05-12	66.0000	68.6500	61.4100	61.6500	-14.256%	51	828	-72.425%
2026-05-11	62.5200	71.9000	62.5200	71.9000	+16.193%	40	828	-76.356%
2026-05-08	62.0000	62.0000	60.0000	61.8800	+6.690%	12	886	-72.527%
2026-05-07	59.1500	61.8800	57.7700	58.0000	-5.476%	123	875	-70.690%
2026-05-06	66.2000	66.2000	61.3600	61.3600	-3.900%	20	907	-72.295%
2026-05-05	65.7000	66.5300	63.8500	63.8500	+1.607%	26	902	-73.375%
2026-05-04	60.5300	63.7500	60.1900	62.8400	+7.053%	81	914	-72.947%
2026-05-01	54.2400	58.7000	54.2400	58.7000	+17.096%	110	864	-71.039%
2026-04-30	48.8000	50.2500	48.8000	50.1300	+9.383%	32	864	-66.088%
2026-04-29	45.7500	45.8300	45.7500	45.8300	-5.700%	290	876	-62.906%
2026-04-28	48.6000	48.6000	48.6000	48.6000	-8.302%	7	646	-65.021%
2026-04-27	53.2500	53.2500	53.0000	53.0000	-3.196%	2	653	-67.925%
2026-04-24	54.0000	54.7500	54.0000	54.7500	-5.277%	3	652	-68.950%
2026-04-23	57.0000	58.3400	57.0000	57.8000	-2.726%	37	651	-70.588%
2026-04-22	58.9400	62.8200	58.9300	59.4200	+14.955%	55	616	-71.390%
2026-04-21	53.8000	53.8000	51.6900	51.6900	-4.982%	4	570	-67.112%
2026-04-20	51.0000	54.4000	51.0000	54.4000	+8.800%	189	570	-68.750%
2026-04-17	48.0000	56.4000	48.0000	50.0000	+45.476%	92	405	-66.000%
2026-04-15	33.8000	34.3700	33.6300	34.3700	+5.236%	4	345	-50.538%
2026-04-14	34.9700	35.0000	32.6600	32.6600	+9.414%	3	346	-47.949%
2026-04-10	29.0500	29.8500	29.0500	29.8500	+2.931%	31	344	-43.049%
2026-04-09	27.9600	29.8200	27.9600	29.0000	0.000%	23	315	-41.379%
2026-04-08	29.0000	29.0000	29.0000	29.0000	+6.618%	1	328	-41.379%
2026-04-07	27.0000	27.7500	26.3500	27.2000	-9.934%	119	329	-37.500%
2026-04-06	29.7500	30.2000	29.7500	30.2000	+14.611%	2	253	-43.709%
2026-04-02	26.8000	26.8000	26.3000	26.3500	-7.673%	18	237	-35.484%
2026-04-01	28.5400	28.5400	28.5400	28.5400	+2.478%	2	237	-40.434%
2026-03-31	25.7800	27.8500	25.7800	27.8500	-9.076%	2	235	-38.959%
2026-03-30	32.9000	32.9000	30.6300	30.6300	+2.647%	25	235	-44.499%
2026-03-27	31.1100	31.1100	29.8400	29.8400	-14.548%	7	210	-43.029%
2026-03-26	34.9200	34.9200	34.9200	34.9200	-4.850%	1	209	-51.317%
2026-03-25	36.7000	36.7000	36.7000	36.7000	+5.551%	2	209	-53.678%
2026-03-23	34.7700	34.7700	34.7700	34.7700	-5.925%	2	209	-51.107%
2026-03-20	36.9600	36.9600	36.9600	36.9600	-0.645%	1	209	-54.004%
2026-03-19	38.9000	38.9000	37.0000	37.2000	-15.068%	3	209	-54.301%
2026-03-17	44.0700	44.0700	43.8000	43.8000	+3.473%	3	211	-61.187%
2026-03-16	41.6800	42.3300	41.6800	42.3300	+7.600%	2	210	-59.839%
2026-03-13	41.1000	41.1000	39.3400	39.3400	+6.238%	2	212	-56.787%
2026-03-12	37.0300	37.0300	37.0300	37.0300	-7.309%	1	213	-54.091%
2026-03-10	39.9500	39.9500	39.9500	39.9500	+8.707%	1	213	-57.447%
2026-03-09	36.7500	36.7500	36.7500	36.7500	-0.676%	1	212	-53.741%
2026-03-06	37.0000	37.0000	37.0000	37.0000	-10.843%	1	212	-54.054%
2026-03-05	40.5900	41.5000	40.5900	41.5000	-9.566%	2	212	-59.036%
2026-03-04	43.3400	45.8900	43.3400	45.8900	+24.296%	15	211	-62.955%
2026-03-03	36.9200	36.9200	36.9200	36.9200	+2.841%	5	222	-53.954%
2026-02-27	35.9700	36.1500	35.9000	35.9000	-6.583%	3	227	-52.646%
2026-02-25	38.4700	38.4700	38.3700	38.4300	+13.063%	4	225	-55.764%
2026-02-24	33.5800	33.9900	33.5800	33.9900	-1.564%	5	225	-49.985%
2026-02-18	36.4500	36.4500	34.5300	34.5300	-13.675%	2	223	-50.767%
2026-02-13	40.0000	40.0000	40.0000	40.0000	+15.942%	1	223	-57.500%
2026-02-12	36.0000	36.0000	34.5000	34.5000	-19.767%	2	223	-50.725%
2026-02-10	42.0000	44.0000	42.0000	43.0000	+3.614%	4	222	-60.465%
2026-02-09	38.0000	42.2100	38.0000	41.5000	+3.620%	16	218	-59.036%
2026-02-06	35.5000	41.2900	35.5000	40.0500	+39.063%	12	212	-57.553%
2026-02-05	31.7000	31.7000	28.8000	28.8000	-15.789%	16	209	-40.972%
2026-02-04	36.4500	36.4500	33.9900	34.2000	-4.067%	5	195	-50.292%
2026-02-03	40.9000	40.9000	35.6500	35.6500	-18.496%	17	193	-52.314%
2026-02-02	41.5000	43.7400	41.5000	43.7400	+3.772%	3	187	-61.134%
2026-01-29	46.9500	47.8500	42.1500	42.1500	-19.175%	9	186	-59.668%
2026-01-27	52.0500	52.1500	52.0500	52.1500	-2.523%	7	186	-67.402%
2026-01-26	54.5000	55.5000	53.5000	53.5000	-4.635%	13	191	-68.224%
2026-01-23	56.1000	56.1000	56.1000	56.1000	+1.889%	1	195	-69.697%
2026-01-22	54.0000	55.0600	54.0000	55.0600	+5.479%	8	195	-69.125%
2026-01-21	54.9000	54.9000	52.2000	52.2000	-5.520%	20	201	-67.433%
2026-01-20	56.9000	57.0000	54.4800	55.2500	-8.177%	47	201	-69.231%
2026-01-16	59.8000	60.4700	59.8000	60.1700	-4.340%	3	184	-71.747%
2026-01-15	66.6000	66.6000	62.9000	62.9000	-8.296%	16	184	-72.973%
2026-01-14	67.9700	72.9000	67.9700	68.5900	+24.709%	13	183	-75.215%
2026-01-12	55.0000	55.0000	55.0000	55.0000	0.000%	1	172	-69.091%
2026-01-09	56.0000	56.0000	55.0000	55.0000	-5.983%	2	171	-69.091%
2026-01-08	58.0000	58.5000	58.0000	58.5000	+5.424%	2	169	-70.940%
2026-01-07	57.0000	57.0400	54.9900	55.4900	+7.331%	9	169	-69.364%
2026-01-06	54.6000	54.6000	51.7000	51.7000	-7.843%	5	161	-67.118%
2026-01-05	58.5000	58.5000	56.1000	56.1000	+4.082%	14	160	-69.697%
2026-01-02	54.5000	54.5000	53.9000	53.9000	+8.889%	11	160	-68.460%
2025-12-31	50.5000	51.2000	49.5000	49.5000	-9.556%	54	148	-65.657%
2025-12-29	54.7300	54.7300	54.7300	54.7300	+5.758%	2	148	-68.938%
2025-12-24	51.7500	51.7500	51.7500	51.7500	-3.235%	1	148	-67.150%
2025-12-23	55.1000	55.1000	53.4800	53.4800	-12.039%	2	148	-68.212%
2025-12-19	59.4300	60.8000	59.4300	60.8000	+7.611%	3	147	-72.039%
2025-12-18	58.4400	58.4400	56.5000	56.5000	-9.888%	2	147	-69.912%
2025-12-17	62.7000	62.7000	62.7000	62.7000	-1.338%	1	145	-72.887%
2025-12-16	63.5500	63.5500	63.5500	63.5500	+5.460%	1	144	-73.249%
2025-12-15	62.0000	62.0000	60.2600	60.2600	-13.914%	16	145	-71.789%
2025-12-12	73.9400	73.9700	70.0000	70.0000	-4.943%	20	152	-75.714%
2025-12-11	70.0000	73.6400	67.9500	73.6400	-2.282%	24	143	-76.915%
2025-12-10	77.2300	77.2300	75.3600	75.3600	-5.362%	3	142	-77.442%
2025-12-09	73.5000	79.6300	73.5000	79.6300	+5.540%	8	140	-78.651%
2025-12-08	75.2500	76.5300	75.0100	75.4500	+6.044%	35	135	-77.469%
2025-12-05	71.1500	71.1500	71.1500	71.1500	-5.762%	1	119	-76.107%
2025-12-04	75.5000	75.5000	75.5000	75.5000	-3.205%	1	118	-77.483%
2025-12-03	75.4400	79.1500	75.4400	78.0000	+0.373%	5	117	-78.205%
2025-12-02	74.4500	77.7100	72.5000	77.7100	+22.320%	28	115	-78.124%
2025-12-01	58.0000	63.5300	58.0000	63.5300	-9.463%	4	89	-73.241%
2025-11-28	74.0000	75.0000	70.1700	70.1700	+1.696%	3	86	-75.773%
2025-11-26	67.0000	72.8000	65.8500	69.0000	+6.154%	7	80	-75.362%
2025-11-25	65.0000	65.0000	65.0000	65.0000	-7.736%	1	80	-73.846%
2025-11-24	67.4500	71.1000	67.4500	70.4500	+2.101%	7	79	-75.869%
2025-11-21	70.0000	70.0000	69.0000	69.0000	+0.291%	5	77	-75.362%
2025-11-20	69.9500	71.3500	67.6000	68.8000	-8.669%	10	77	-75.291%
2025-11-19	76.1100	76.1100	74.5800	75.3300	-17.941%	7	76	-77.433%
2025-11-18	91.8000	91.8000	91.8000	91.8000	+11.951%	3	75	-81.481%
2025-11-17	82.0000	82.0000	82.0000	82.0000	-3.631%	3	75	-79.268%
2025-11-14	88.5000	88.5000	85.0900	85.0900	-35.170%	4	72	-80.021%
2025-10-30	133.8500	133.9500	131.2500	131.2500	-14.656%	18	72	-87.048%
2025-10-24	153.7900	153.7900	153.7900	153.7900	-6.681%	1	71	-88.946%
2025-10-20	165.0500	165.0500	164.8000	164.8000	-12.919%	2	72	-89.684%
2025-10-08	189.2500	189.2500	189.2500	189.2500	-10.731%	1	71	-91.017%
2025-10-03	212.0000	212.0000	212.0000	212.0000	+15.638%	1	70	-91.981%
2025-09-15	183.3300	183.3300	183.3300	183.3300	-3.077%	1	70	-90.727%
2025-09-12	189.1500	189.1500	189.1500	189.1500	-3.495%	1	70	-91.012%
2025-09-05	196.0000	196.0000	196.0000	196.0000	-1.418%	1	71	-91.327%
2025-08-29	197.0000	198.8200	197.0000	198.8200	-4.939%	5	70	-91.450%
2025-08-26	205.7700	209.1500	205.7700	209.1500	+1.283%	2	70	-91.872%
2025-08-25	206.5000	206.5000	206.5000	206.5000	-5.319%	1	70	-91.768%
2025-08-22	218.1000	218.1000	218.1000	218.1000	+10.140%	1	70	-92.205%
2025-08-19	198.4800	198.4800	198.0200	198.0200	-13.145%	8	69	-91.415%
2025-08-15	227.9900	227.9900	227.9900	227.9900	-11.895%	1	69	-92.544%
2025-04-30	258.7700	258.7700	258.7700	258.7700	-2.744%	1	69	-93.430%
2025-04-29	267.1000	267.1000	266.0700	266.0700	+49.469%	2	68	-93.611%
2025-04-09	177.5200	178.0100	177.5200	178.0100	+16.920%	2	67	-90.450%
2025-04-08	155.1300	155.1300	152.2500	152.2500	-16.971%	2	67	-88.834%
2025-04-07	158.2500	183.3700	158.2500	183.3700	-18.262%	2	65	-90.729%
2025-03-24	224.3400	224.3400	224.3400	224.3400	+18.323%	2	65	-92.422%
2025-03-20	197.8000	197.8000	189.5400	189.6000	-5.290%	4	65	-91.034%
2025-03-19	200.1900	200.1900	200.1900	200.1900	+10.310%	1	65	-91.508%
2025-03-17	181.2700	181.4800	181.2700	181.4800	+11.687%	2	65	-90.633%
2025-03-12	159.6000	162.4900	159.6000	162.4900	+8.886%	126	65	-89.538%
2025-03-11	149.2300	149.2300	149.2300	149.2300	+7.724%	1	12	-88.608%
2025-03-10	149.8900	149.8900	138.5300	138.5300	-21.708%	6	13	-87.728%
2025-03-05	177.0700	177.0700	176.9400	176.9400	+22.289%	2	15	-90.392%
2025-03-04	143.2900	147.4000	143.2900	144.6900	-2.834%	9	15	-88.251%
2025-03-03	155.5800	156.7300	148.9100	148.9100	+5.438%	5	6	-88.584%
2025-02-27	141.2300	141.2300	141.2300	141.2300	-2.026%	1	3	-87.963%
2025-02-26	144.1500	144.1500	144.1500	144.1500	0.000%	2	2	-88.207%