Dark

MSTR20270617C190
MSTR Jun 17 2027 190.00 Call (MSTR270617C00190000)
option OPRA

EOD

Aug 20, 2026

15.74+31.605%(+3.78)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.7200	15.7400	14.7900	15.7400	+31.605%	5	354	0.000%
2026-08-19	9.8500	11.9600	9.8500	11.9600	+25.236%	9	358	+31.605%
2026-08-18	9.7300	9.7300	9.1900	9.5500	+3.132%	7	349	+64.817%
2026-08-17	9.2600	9.2600	9.2600	9.2600	+6.437%	1	346	+69.978%
2026-08-14	9.3500	9.3500	8.7000	8.7000	-12.563%	15	346	+80.920%
2026-08-13	9.9200	10.2700	9.9200	9.9500	+5.514%	4	358	+58.191%
2026-08-12	10.1000	10.1000	9.4300	9.4300	-10.105%	18	356	+66.914%
2026-08-11	10.6000	10.6000	10.3900	10.4900	-1.502%	5	354	+50.048%
2026-08-10	11.2800	11.2800	10.6500	10.6500	-6.250%	13	351	+47.793%
2026-08-07	11.6200	12.3500	11.3600	11.3600	+9.126%	13	346	+38.556%
2026-08-06	10.4000	10.4400	10.4000	10.4100	-3.611%	14	344	+51.201%
2026-08-05	10.8000	10.8000	10.8000	10.8000	+5.882%	1	335	+45.741%
2026-08-04	10.2000	10.2000	10.2000	10.2000	+1.796%	1	335	+54.314%
2026-08-03	10.0200	10.0200	10.0200	10.0200	-11.640%	1	336	+57.086%
2026-07-29	11.3400	11.3400	11.3400	11.3400	-0.701%	5	336	+38.801%
2026-07-28	11.4200	11.4200	11.4200	11.4200	-7.903%	1	331	+37.828%
2026-07-27	12.4000	12.4000	12.4000	12.4000	+9.735%	1	331	+26.935%
2026-07-24	11.3000	11.3000	11.3000	11.3000	-1.310%	4	331	+39.292%
2026-07-23	11.4500	11.4500	11.4500	11.4500	-14.232%	43	327	+37.467%
2026-07-16	13.3500	13.3500	13.3500	13.3500	-5.453%	25	284	+17.903%
2026-07-14	14.1200	14.1200	14.1200	14.1200	-16.696%	1	260	+11.473%
2026-07-07	16.7000	16.9500	16.7000	16.9500	+11.148%	10	260	-7.139%
2026-07-01	13.1700	15.2500	13.1700	15.2500	+18.677%	2	261	+3.213%
2026-06-29	11.5000	12.8900	11.5000	12.8500	+7.083%	7	260	+22.490%
2026-06-26	12.2100	12.2100	11.9000	12.0000	-7.834%	9	251	+31.167%
2026-06-25	13.0900	14.2000	12.9500	13.0200	-7.265%	19	274	+20.891%
2026-06-24	15.9000	15.9000	14.0400	14.0400	-19.771%	4	257	+12.108%
2026-06-23	17.5000	17.5000	17.5000	17.5000	-4.372%	1	254	-10.057%
2026-06-22	18.9000	18.9000	18.2000	18.3000	-6.633%	52	254	-13.989%
2026-06-18	21.1000	21.4000	19.4500	19.6000	-30.693%	50	195	-19.694%
2026-06-15	30.0000	30.3200	28.2800	28.2800	+9.612%	10	195	-44.342%
2026-06-12	24.9900	25.8000	24.9900	25.8000	+5.868%	7	197	-38.992%
2026-06-05	26.1000	26.1000	24.3700	24.3700	-18.495%	5	193	-35.412%
2026-06-04	29.7500	29.9000	29.7500	29.9000	+1.356%	2	192	-47.358%
2026-06-03	31.7500	31.7500	29.4500	29.5000	-8.414%	4	191	-46.644%
2026-06-02	31.0000	32.2100	31.0000	32.2100	-15.237%	2	191	-51.133%
2026-06-01	38.0000	38.0000	38.0000	38.0000	-8.938%	2	190	-58.579%
2026-05-29	41.7300	41.7300	41.7300	41.7300	+17.219%	40	190	-62.281%
2026-05-28	35.0000	35.6000	35.0000	35.6000	-8.718%	4	190	-55.787%
2026-05-27	39.3500	39.3500	39.0000	39.0000	-12.360%	2	188	-59.641%
2026-05-26	45.0000	45.0000	44.5000	44.5000	+3.972%	13	187	-64.629%
2026-05-22	42.8000	42.8000	42.8000	42.8000	-3.907%	11	174	-63.224%
2026-05-21	45.6500	45.6500	44.5400	44.5400	-6.232%	2	163	-64.661%
2026-05-20	47.5000	47.5000	47.5000	47.5000	+3.261%	1	163	-66.863%
2026-05-19	46.0000	46.0000	46.0000	46.0000	+1.054%	1	164	-65.783%
2026-05-18	46.8700	46.8700	45.3100	45.5200	-15.075%	15	164	-65.422%
2026-05-15	53.6000	53.6000	53.6000	53.6000	-14.650%	1	164	-70.634%
2026-05-14	62.8000	62.8000	62.8000	62.8000	+14.307%	2	165	-74.936%
2026-05-13	53.0000	54.9400	53.0000	54.9400	-9.325%	2	166	-71.351%
2026-05-12	60.5900	60.5900	60.5900	60.5900	-6.999%	1	166	-74.022%
2026-05-11	64.8500	65.1500	64.8500	65.1500	+12.289%	2	166	-75.840%
2026-05-08	58.0200	58.0200	58.0200	58.0200	+5.779%	1	164	-72.871%
2026-05-07	54.8500	54.8500	54.8500	54.8500	-6.239%	2	163	-71.304%
2026-05-06	58.5000	58.5000	58.5000	58.5000	-4.334%	1	163	-73.094%
2026-05-05	61.1500	61.1500	61.1500	61.1500	+4.085%	1	162	-74.260%
2026-05-04	59.5000	59.5000	58.7500	58.7500	+26.890%	7	163	-73.209%
2026-04-30	46.5000	46.5000	46.3000	46.3000	-14.576%	22	163	-66.004%
2026-04-23	55.6600	57.5000	54.2000	54.2000	-5.542%	7	179	-70.959%
2026-04-22	55.5800	58.0000	55.5800	57.3800	+27.511%	10	178	-72.569%
2026-04-20	49.0000	49.0000	45.0000	45.0000	-6.929%	4	177	-65.022%
2026-04-17	47.6700	48.3500	47.6700	48.3500	+54.177%	10	177	-67.446%
2026-04-15	31.3600	31.3600	31.3600	31.3600	+17.015%	1	176	-49.809%
2026-04-10	27.0600	27.0600	26.2500	26.8000	+0.525%	97	175	-41.269%
2026-04-09	26.6600	26.6600	26.6600	26.6600	+4.141%	1	93	-40.960%
2026-04-07	25.6000	25.6000	25.5000	25.6000	-6.227%	8	94	-38.516%
2026-04-06	26.4500	27.3000	26.4500	27.3000	+11.429%	3	88	-42.344%
2026-04-02	24.2500	24.5000	23.9000	24.5000	-4.669%	41	76	-35.755%
2026-04-01	26.4800	26.4800	25.7000	25.7000	+4.557%	2	76	-38.755%
2026-03-31	24.5500	24.5800	24.5500	24.5800	-3.872%	9	74	-35.964%
2026-03-30	29.0500	29.0500	25.5700	25.5700	-7.018%	6	74	-38.443%
2026-03-27	29.6600	29.7000	27.5000	27.5000	-18.519%	4	70	-42.764%
2026-03-26	33.5000	33.7500	33.5000	33.7500	+4.879%	2	70	-53.363%
2026-03-24	32.9700	32.9700	32.1800	32.1800	+0.187%	5	71	-51.088%
2026-03-23	34.0200	34.0700	31.9400	32.1200	+1.613%	10	76	-50.996%
2026-03-20	33.9800	34.3300	31.6100	31.6100	-11.083%	39	84	-50.206%
2026-03-19	33.2000	35.5500	32.4700	35.5500	-3.528%	25	122	-55.724%
2026-03-18	36.8700	36.9700	34.4700	36.8500	-10.818%	53	127	-57.286%
2026-03-17	39.6600	41.9400	39.6600	41.3200	+7.408%	25	79	-61.907%
2026-03-16	40.0600	40.0600	38.4600	38.4700	+9.601%	25	84	-59.085%
2026-03-11	35.1000	35.1000	35.1000	35.1000	-14.244%	1	82	-55.157%
2026-03-05	39.0200	40.9300	39.0200	40.9300	+12.137%	15	83	-61.544%
2026-03-03	35.3000	36.8800	35.3000	36.5000	-3.871%	6	83	-56.877%
2026-03-02	37.9700	37.9700	37.9700	37.9700	+9.676%	15	82	-58.546%
2026-02-27	33.7400	34.6200	33.7400	34.6200	-3.913%	16	68	-54.535%
2026-02-26	34.7800	36.2400	34.3000	36.0300	-4.252%	6	67	-56.314%
2026-02-13	37.6300	37.6300	37.6300	37.6300	+15.394%	1	66	-58.172%
2026-02-12	32.3300	32.6100	32.3300	32.6100	-17.631%	11	66	-51.733%
2026-02-10	39.5900	39.5900	39.5900	39.5900	+0.482%	1	60	-60.242%
2026-02-09	36.0500	39.4000	36.0500	39.4000	+4.260%	3	60	-60.051%
2026-02-06	37.0000	37.7900	37.0000	37.7900	+9.473%	2	57	-58.349%
2026-02-03	33.6000	34.5200	33.6000	34.5200	-13.872%	7	56	-54.403%
2026-01-29	40.0800	40.0800	40.0800	40.0800	-18.070%	1	57	-60.729%
2026-01-27	50.2000	50.3500	48.9200	48.9200	-10.156%	31	57	-67.825%
2026-01-23	54.4500	54.4500	54.4500	54.4500	+4.712%	3	39	-71.093%
2026-01-20	52.0000	52.0000	52.0000	52.0000	-12.810%	1	37	-69.731%
2026-01-16	59.6400	59.6400	59.6400	59.6400	+2.298%	1	38	-73.608%
2026-01-15	60.6000	60.7600	58.3000	58.3000	-14.391%	6	38	-73.002%
2026-01-14	68.8300	69.0000	68.1000	68.1000	+23.818%	6	41	-76.887%
2026-01-08	55.0000	55.0000	55.0000	55.0000	+12.245%	1	36	-71.382%
2026-01-06	49.0000	49.0000	49.0000	49.0000	-8.837%	1	35	-67.878%
2026-01-05	54.0000	54.0000	53.7500	53.7500	+14.386%	3	37	-70.716%
2025-12-31	49.0000	49.0000	46.9900	46.9900	-5.832%	3	37	-66.504%
2025-12-30	50.0000	51.0900	49.9000	49.9000	+1.464%	5	37	-68.457%
2025-12-29	49.6000	49.6000	49.1800	49.1800	-12.879%	9	35	-67.995%
2025-12-19	56.4500	56.4500	56.4500	56.4500	-1.826%	1	26	-72.117%
2025-12-18	57.5000	57.5000	57.5000	57.5000	+3.084%	1	25	-72.626%
2025-12-17	55.9200	55.9300	55.7800	55.7800	-0.215%	4	25	-71.782%
2025-12-16	58.8500	58.8500	55.9000	55.9000	-2.341%	5	24	-71.843%
2025-12-15	57.2400	57.2400	57.2400	57.2400	-16.316%	2	24	-72.502%
2025-12-12	68.0000	69.4100	68.0000	68.4000	+4.988%	3	22	-76.988%
2025-12-11	65.1500	65.1500	65.1500	65.1500	-10.286%	1	21	-75.840%
2025-12-10	72.6200	72.6200	72.6200	72.6200	-3.929%	1	22	-78.326%
2025-12-04	76.9000	76.9800	73.3900	75.5900	+3.505%	5	22	-79.177%
2025-12-03	72.0300	73.2500	72.0300	73.0300	+1.248%	13	21	-78.447%
2025-12-02	71.2400	72.1300	71.2400	72.1300	+19.460%	2	16	-78.178%
2025-12-01	58.8800	60.3800	58.3300	60.3800	-8.279%	12	15	-73.932%
2025-11-28	65.8300	65.8300	65.8300	65.8300	-3.912%	2	18	-76.090%
2025-11-26	68.5100	68.5100	68.5100	68.5100	+13.352%	2	21	-77.025%
2025-11-25	60.4400	60.4400	60.4400	60.4400	-3.819%	2	21	-73.958%
2025-11-21	64.4600	64.4600	62.8400	62.8400	-9.816%	4	23	-74.952%
2025-11-20	69.6800	69.6800	69.6800	69.6800	-2.545%	1	21	-77.411%
2025-11-19	72.5700	72.5700	71.5000	71.5000	-9.950%	6	21	-77.986%
2025-11-14	78.0300	84.8200	78.0300	79.4000	-18.706%	13	15	-80.176%
2025-11-12	97.6700	97.6700	97.6700	97.6700	-4.916%	1	24	-83.885%
2025-11-07	102.7200	102.7200	102.7200	102.7200	-7.041%	10	23	-84.677%
2025-11-06	110.5000	110.5000	110.5000	110.5000	-30.929%	1	15	-85.756%
2025-10-21	159.9800	159.9800	159.9800	159.9800	+2.828%	1	15	-90.161%
2025-10-15	155.5800	155.5800	155.5800	155.5800	-15.160%	1	15	-89.883%
2025-10-08	183.3800	183.3800	183.3800	183.3800	+4.371%	1	16	-91.417%
2025-09-30	175.7000	175.7000	175.7000	175.7000	-1.882%	1	16	-91.042%
2025-09-29	179.0700	179.0700	179.0700	179.0700	+12.234%	1	17	-91.210%
2025-09-26	159.7000	159.7000	159.5500	159.5500	-13.649%	2	17	-90.135%
2025-09-17	184.7700	184.7700	184.7700	184.7700	-4.105%	1	16	-91.481%
2025-08-29	190.2800	192.7900	190.2800	192.6800	-9.591%	6	13	-91.831%
2025-08-18	213.1200	213.1200	213.1200	213.1200	-6.354%	1	13	-92.614%
2025-08-14	231.4000	231.4000	227.5800	227.5800	+51.246%	2	13	-93.084%
2025-04-09	144.8500	150.4700	144.8500	150.4700	+4.522%	5	12	-89.539%
2025-04-08	143.9600	143.9600	143.9600	143.9600	-33.042%	5	17	-89.066%
2025-03-24	216.3000	216.3000	215.0000	215.0000	+15.766%	2	12	-92.679%
2025-03-19	188.7500	188.7500	185.7200	185.7200	+33.535%	2	13	-91.525%
2025-03-10	139.0800	139.0800	139.0800	139.0800	-7.606%	1	13	-88.683%
2025-03-04	150.4800	150.5300	150.4800	150.5300	+2.158%	2	13	-89.544%
2025-02-28	138.0000	147.3500	138.0000	147.3500	+7.047%	6	13	-89.318%
2025-02-27	137.6500	137.6500	137.6500	137.6500	-7.692%	1	11	-88.565%
2025-02-26	149.1200	149.1200	149.1200	149.1200	+6.514%	10	11	-89.445%
2025-02-25	140.0000	140.0000	140.0000	140.0000	0.000%	1	1	-88.757%