Dark

MSTR20270617C185
MSTR Jun 17 2027 185.00 Call (MSTR270617C00185000)
option OPRA

EOD

Aug 19, 2026

13.95+46.534%(+4.43)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	10.8500	14.5400	10.8500	13.9500	+46.534%	37	286	0.000%
2026-08-18	9.8500	9.8500	9.5200	9.5200	-8.462%	3	291	+46.534%
2026-08-17	10.4000	10.4000	10.4000	10.4000	-3.704%	1	291	+34.135%
2026-07-31	10.8500	10.8500	10.8000	10.8000	-10.150%	46	291	+29.167%
2026-07-28	12.0200	12.0200	12.0200	12.0200	+1.008%	12	270	+16.057%
2026-07-23	11.9500	11.9500	11.9000	11.9000	-32.000%	22	282	+17.227%
2026-07-21	16.0000	17.5000	16.0000	17.5000	+26.904%	33	281	-20.286%
2026-07-20	13.6000	13.9000	13.6000	13.7900	+1.026%	5	253	+1.160%
2026-07-16	13.6400	13.6500	13.6400	13.6500	-7.206%	2	254	+2.198%
2026-07-15	15.7900	15.7900	14.7100	14.7100	+9.858%	3	253	-5.167%
2026-07-13	13.0000	13.3900	13.0000	13.3900	-26.831%	3	252	+4.182%
2026-07-07	17.0000	18.3000	17.0000	18.3000	+8.929%	22	250	-23.770%
2026-07-01	16.8000	16.8000	16.8000	16.8000	+15.464%	1	244	-16.964%
2026-06-29	12.6300	14.5500	12.6300	14.5500	+9.894%	11	245	-4.124%
2026-06-26	12.5000	13.5000	12.5000	13.2400	-0.451%	9	244	+5.363%
2026-06-25	13.5000	13.5000	13.3000	13.3000	-13.916%	74	239	+4.887%
2026-06-24	15.9500	15.9500	15.4500	15.4500	-15.804%	2	228	-9.709%
2026-06-23	18.5000	18.5000	18.3500	18.3500	-10.575%	3	227	-23.978%
2026-06-18	21.8500	21.8500	20.5200	20.5200	-11.361%	6	225	-32.018%
2026-06-17	25.0000	25.0000	23.0500	23.1500	-26.274%	3	225	-39.741%
2026-06-15	31.4000	31.4000	31.4000	31.4000	+35.403%	1	225	-55.573%
2026-06-12	23.1900	23.1900	23.1900	23.1900	-2.849%	5	225	-39.845%
2026-06-10	25.3900	26.0500	23.8700	23.8700	+0.294%	29	226	-41.558%
2026-06-09	26.5000	26.5000	23.7500	23.8000	-19.865%	6	224	-41.387%
2026-06-08	29.7000	29.7000	29.7000	29.7000	-11.211%	1	225	-53.030%
2026-06-02	33.4500	33.4500	33.4500	33.4500	-14.472%	1	225	-58.296%
2026-06-01	39.4500	39.4500	39.1100	39.1100	-6.992%	3	224	-64.331%
2026-05-28	35.7800	42.0500	35.7800	42.0500	+2.812%	4	224	-66.825%
2026-05-27	40.7000	40.9000	40.1000	40.9000	-11.029%	15	222	-65.892%
2026-05-26	45.9700	45.9700	45.9700	45.9700	-0.239%	1	218	-69.654%
2026-05-21	46.0800	46.0800	46.0800	46.0800	-2.969%	1	217	-69.727%
2026-05-20	48.7500	48.7500	47.4900	47.4900	+1.518%	2	217	-70.625%
2026-05-18	46.5300	46.7800	46.5300	46.7800	-16.165%	16	217	-70.180%
2026-05-15	55.6800	55.8000	55.6800	55.8000	+0.813%	4	217	-75.000%
2026-05-14	55.3500	55.3500	55.3500	55.3500	-2.895%	2	217	-74.797%
2026-05-13	57.7500	57.7500	57.0000	57.0000	-7.166%	3	218	-75.526%
2026-05-12	63.1700	63.1700	60.0000	61.4000	-6.970%	16	218	-77.280%
2026-05-11	61.9500	66.0000	61.9500	66.0000	+9.982%	2	218	-78.864%
2026-05-08	59.8400	60.0100	59.8400	60.0100	+3.466%	6	219	-76.754%
2026-05-07	59.4000	59.5000	58.0000	58.0000	-7.289%	3	223	-75.948%
2026-05-06	61.1100	62.5600	60.5000	62.5600	-0.635%	8	223	-77.701%
2026-05-05	64.1000	64.3000	62.8300	62.9600	+2.208%	7	222	-77.843%
2026-05-04	58.3200	61.6000	58.3200	61.6000	+7.655%	12	222	-77.354%
2026-05-01	54.5000	57.2200	53.3700	57.2200	+28.009%	6	225	-75.620%
2026-04-29	46.0500	46.0500	44.7000	44.7000	-13.120%	71	225	-68.792%
2026-04-27	51.6500	51.6500	51.4500	51.4500	-2.961%	2	190	-72.886%
2026-04-24	53.0200	53.0200	53.0200	53.0200	-10.288%	3	189	-73.689%
2026-04-22	57.9000	59.3900	56.9000	59.1000	+14.093%	5	189	-76.396%
2026-04-20	46.9000	51.8000	46.9000	51.8000	-1.875%	21	188	-73.069%
2026-04-17	45.6500	52.7900	45.6500	52.7900	+57.113%	22	185	-73.575%
2026-04-14	33.8800	33.8800	33.6000	33.6000	+17.483%	6	182	-58.482%
2026-04-10	28.6000	28.6000	28.6000	28.6000	-0.348%	30	181	-51.224%
2026-04-09	28.6500	28.7000	28.6500	28.7000	-9.062%	2	151	-51.394%
2026-04-08	31.5600	31.5600	31.5600	31.5600	+17.981%	1	151	-55.798%
2026-04-07	26.2500	26.7500	26.2500	26.7500	+7.430%	22	152	-47.850%
2026-04-02	25.9500	25.9500	24.9000	24.9000	-15.736%	35	106	-43.976%
2026-03-27	29.5500	29.5500	29.5500	29.5500	-13.216%	19	106	-52.792%
2026-03-19	34.0500	34.0500	34.0500	34.0500	-18.149%	1	92	-59.031%
2026-03-16	41.6000	41.6000	41.6000	41.6000	+10.874%	1	92	-66.466%
2026-03-13	37.5200	37.5200	37.5200	37.5200	+2.654%	5	91	-62.820%
2026-03-11	36.5500	36.5500	36.5500	36.5500	-4.694%	2	91	-61.833%
2026-03-09	38.5500	38.5500	38.3500	38.3500	+5.968%	2	91	-63.625%
2026-03-06	36.7500	36.7500	36.1900	36.1900	-18.381%	5	91	-61.453%
2026-03-04	44.7200	44.7200	44.3400	44.3400	+27.781%	14	91	-68.539%
2026-02-27	35.0200	35.0200	34.7000	34.7000	-6.216%	3	102	-59.798%
2026-02-26	37.0600	37.0600	35.8500	37.0000	-3.394%	5	101	-62.297%
2026-02-25	37.4000	38.5200	37.4000	38.3000	+13.515%	10	93	-63.577%
2026-02-24	32.2800	33.7400	31.6300	33.7400	+1.780%	37	93	-58.654%
2026-02-23	33.0000	33.1500	33.0000	33.1500	-6.987%	2	83	-57.919%
2026-02-18	35.9900	35.9900	35.6400	35.6400	-4.039%	3	84	-60.859%
2026-02-17	36.7400	37.1400	36.7400	37.1400	+6.602%	2	85	-62.439%
2026-02-11	37.1500	37.1500	34.8400	34.8400	-15.355%	2	85	-59.960%
2026-02-09	40.9900	41.1600	40.9900	41.1600	+17.600%	2	84	-66.108%
2026-02-06	35.0000	35.0000	35.0000	35.0000	+15.321%	1	83	-60.143%
2026-02-05	29.4800	30.3500	29.4800	30.3500	-12.787%	17	83	-54.036%
2026-02-04	34.8000	34.8000	34.8000	34.8000	-23.684%	13	87	-59.914%
2026-01-30	42.9000	45.6000	42.9000	45.6000	+8.185%	2	74	-69.408%
2026-01-29	42.1500	42.1500	42.1500	42.1500	-17.434%	1	74	-66.904%
2026-01-28	50.6000	51.4500	50.6000	51.0500	-0.604%	39	74	-72.674%
2026-01-27	51.3600	51.3600	51.3600	51.3600	-0.581%	1	66	-72.839%
2026-01-23	51.6600	51.6600	51.6600	51.6600	-2.895%	2	67	-72.997%
2026-01-22	53.2000	53.2000	53.2000	53.2000	-9.137%	2	69	-73.778%
2026-01-16	58.5500	58.5500	58.5500	58.5500	-15.622%	1	68	-76.174%
2026-01-14	68.4500	72.5000	68.4500	69.3900	+35.607%	15	68	-79.896%
2025-12-24	51.1700	51.1700	51.1700	51.1700	-26.512%	1	57	-72.738%
2025-12-12	71.0000	71.0000	69.6300	69.6300	+1.265%	23	57	-79.966%
2025-12-11	69.5600	69.6400	66.8000	68.7600	-10.817%	7	35	-79.712%
2025-12-10	74.6500	77.1000	74.6500	77.1000	+4.077%	5	34	-81.907%
2025-12-08	74.1700	74.1700	74.0800	74.0800	+5.078%	2	34	-81.169%
2025-12-05	70.5000	70.5000	70.5000	70.5000	-6.000%	1	32	-80.213%
2025-12-02	71.3700	75.0000	71.3700	75.0000	+3.663%	2	32	-81.400%
2025-11-28	72.3500	72.3500	72.3500	72.3500	+2.551%	3	31	-80.719%
2025-11-26	70.5500	70.5500	70.5500	70.5500	+4.519%	3	28	-80.227%
2025-11-24	63.8100	67.5000	63.8100	67.5000	-7.534%	13	28	-79.333%
2025-11-20	73.0000	73.0000	73.0000	73.0000	-2.576%	1	29	-80.890%
2025-11-19	74.4200	74.9300	73.2400	74.9300	-39.180%	12	28	-81.383%
2025-11-04	123.7000	123.7000	123.2000	123.2000	-6.347%	2	18	-88.677%
2025-10-30	131.5500	131.7000	131.5000	131.5500	-18.696%	28	18	-89.396%
2025-10-20	162.0000	162.0000	161.8000	161.8000	-13.757%	2	4	-91.378%
2025-09-08	187.6100	187.6100	187.6100	187.6100	-3.418%	1	4	-92.564%
2025-08-29	193.7800	194.2500	193.7800	194.2500	-0.415%	2	3	-92.819%
2025-08-28	198.8100	198.9600	195.0600	195.0600	-9.924%	5	3	-92.848%
2025-08-18	216.5500	216.5500	216.5500	216.5500	+37.014%	1	2	-93.558%
2025-03-12	157.6400	158.0500	157.6400	158.0500	-24.738%	2	1	-91.174%
2025-02-11	212.5800	212.5800	210.0000	210.0000	0.000%	2	1	-93.357%