Dark

MSTR20270617C195
MSTR Jun 17 2027 195.00 Call (MSTR270617C00195000)
option OPRA

EOD

Aug 20, 2026

15.09+13.034%(+1.74)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.1500	15.4500	15.0900	15.0900	+13.034%	32	311	0.000%
2026-08-19	12.0000	13.3500	11.9000	13.3500	+56.140%	31	294	+13.034%
2026-08-18	8.5500	8.5500	8.5500	8.5500	-2.841%	1	292	+76.491%
2026-08-17	8.7500	8.8000	8.7500	8.8000	-1.124%	2	292	+71.477%
2026-08-14	8.9000	8.9000	8.9000	8.9000	-5.319%	1	292	+69.551%
2026-08-13	9.4000	9.4000	9.4000	9.4000	+0.750%	1	293	+60.532%
2026-08-12	9.3300	9.3300	9.3300	9.3300	-6.700%	1	293	+61.736%
2026-08-06	10.0000	10.0000	10.0000	10.0000	-5.213%	1	293	+50.900%
2026-08-05	10.5500	10.5500	10.5500	10.5500	+6.566%	1	294	+43.033%
2026-08-03	9.9000	9.9000	9.9000	9.9000	-10.000%	1	293	+52.424%
2026-07-29	11.0000	11.0000	11.0000	11.0000	-4.762%	30	292	+37.182%
2026-07-23	11.5500	11.5500	11.5500	11.5500	+9.479%	25	292	+30.649%
2026-07-17	11.7800	11.7800	10.5500	10.5500	-22.140%	9	292	+43.033%
2026-07-10	13.5500	13.5500	13.5500	13.5500	-4.577%	13	292	+11.365%
2026-07-09	14.2000	14.2000	14.2000	14.2000	+7.985%	1	305	+6.268%
2026-06-29	11.9000	13.1500	11.8500	13.1500	+14.348%	5	305	+14.753%
2026-06-26	12.1800	12.1800	11.5000	11.5000	-9.163%	3	302	+31.217%
2026-06-25	13.0000	13.0000	12.4000	12.6600	-9.571%	5	303	+19.194%
2026-06-24	15.0000	15.0000	14.0000	14.0000	-15.152%	12	304	+7.786%
2026-06-23	16.5000	16.5000	16.5000	16.5000	-4.899%	1	313	-8.545%
2026-06-22	20.0000	20.0000	17.3500	17.3500	-8.924%	115	313	-13.026%
2026-06-18	19.0500	19.0500	19.0500	19.0500	-17.888%	1	255	-20.787%
2026-06-17	23.2000	23.2000	23.2000	23.2000	-16.786%	1	255	-34.957%
2026-06-15	27.8800	27.8800	27.8800	27.8800	+4.146%	1	255	-45.875%
2026-06-12	25.8300	26.7900	25.8300	26.7700	+28.086%	18	255	-43.631%
2026-06-11	21.0000	21.0000	20.9000	20.9000	-7.111%	4	243	-27.799%
2026-06-10	22.5000	22.5000	22.5000	22.5000	-2.597%	10	243	-32.933%
2026-06-09	23.1000	23.1000	23.1000	23.1000	-15.693%	2	243	-34.675%
2026-06-08	27.4000	27.4000	27.4000	27.4000	+19.130%	3	243	-44.927%
2026-06-05	23.0000	23.0000	23.0000	23.0000	-18.411%	1	243	-34.391%
2026-06-04	28.1900	28.1900	28.1900	28.1900	-8.918%	4	243	-46.470%
2026-06-02	31.8500	31.8500	30.9500	30.9500	-16.464%	11	243	-51.244%
2026-06-01	36.0000	37.0500	36.0000	37.0500	-3.010%	2	244	-59.271%
2026-05-29	38.2000	38.2000	38.2000	38.2000	+0.526%	1	243	-60.497%
2026-05-28	38.0000	38.0000	38.0000	38.0000	+2.981%	1	243	-60.289%
2026-05-27	36.9000	36.9000	36.9000	36.9000	-14.977%	10	243	-59.106%
2026-05-21	43.4000	43.4000	43.4000	43.4000	-0.390%	12	233	-65.230%
2026-05-18	45.0200	45.0200	43.5700	43.5700	-12.685%	36	233	-65.366%
2026-05-15	49.9000	49.9000	49.9000	49.9000	-13.742%	35	221	-69.760%
2026-05-12	57.8500	57.8500	57.8500	57.8500	-10.904%	10	195	-73.915%
2026-05-11	54.5500	65.3000	54.5500	64.9300	+11.756%	10	195	-76.760%
2026-05-08	57.6600	58.1000	57.6600	58.1000	+1.930%	10	191	-74.028%
2026-05-06	57.0000	57.0000	57.0000	57.0000	-3.879%	1	201	-73.526%
2026-05-05	59.3000	59.3000	59.3000	59.3000	+4.622%	1	201	-74.553%
2026-05-04	54.7000	56.6800	54.7000	56.6800	+8.458%	3	200	-73.377%
2026-05-01	52.2500	52.2600	52.2500	52.2600	+14.230%	17	183	-71.125%
2026-04-30	45.7500	45.7500	45.7500	45.7500	+4.931%	1	183	-67.016%
2026-04-28	43.6000	43.6000	43.6000	43.6000	-8.403%	5	183	-65.390%
2026-04-27	48.0000	48.0000	47.6000	47.6000	-5.179%	2	188	-68.298%
2026-04-24	49.3500	50.2000	49.0500	50.2000	+1.722%	9	188	-69.940%
2026-04-21	49.3500	49.3500	49.3500	49.3500	-1.300%	2	181	-69.422%
2026-04-17	46.0300	50.0000	45.6500	50.0000	+67.785%	53	181	-69.820%
2026-04-15	29.8000	29.8000	29.8000	29.8000	+27.623%	2	182	-49.362%
2026-04-02	23.6000	23.6000	23.3000	23.3500	-3.192%	25	156	-35.375%
2026-03-31	24.1200	24.1200	24.1200	24.1200	-3.520%	2	156	-37.438%
2026-03-30	24.7000	25.0000	24.7000	25.0000	-8.759%	10	156	-39.640%
2026-03-27	27.4000	27.4000	27.4000	27.4000	-15.951%	29	151	-44.927%
2026-03-26	32.7000	32.7000	32.6000	32.6000	-2.014%	20	130	-53.712%
2026-03-19	33.2700	33.2700	33.2700	33.2700	-7.429%	1	140	-54.644%
2026-03-11	35.9400	35.9400	35.9400	35.9400	-13.772%	1	141	-58.013%
2026-03-04	41.6800	41.6800	41.6800	41.6800	+14.916%	1	141	-63.796%
2026-02-25	36.2100	36.2900	36.2100	36.2700	+16.661%	22	130	-58.395%
2026-02-24	31.1200	31.1200	31.0900	31.0900	-11.146%	2	130	-51.463%
2026-02-17	34.8600	34.9900	34.8600	34.9900	-9.563%	2	129	-56.873%
2026-02-09	39.6800	39.6800	38.6900	38.6900	-1.049%	2	129	-60.998%
2026-02-06	39.1000	39.1000	39.1000	39.1000	+17.417%	1	130	-61.407%
2026-02-03	33.3000	33.3000	33.3000	33.3000	-13.506%	1	130	-54.685%
2026-01-30	38.5000	38.5000	38.5000	38.5000	+2.258%	2	130	-60.805%
2026-01-29	39.8000	39.8000	37.6500	37.6500	-20.903%	9	128	-59.920%
2026-01-27	48.8000	48.9500	47.6000	47.6000	-4.800%	29	122	-68.298%
2026-01-26	50.0000	50.0000	50.0000	50.0000	-4.617%	2	96	-69.820%
2026-01-05	52.4100	52.4200	52.4100	52.4200	+10.034%	2	94	-71.213%
2025-12-30	47.8100	47.8100	47.6400	47.6400	-4.068%	6	94	-68.325%
2025-12-29	50.1400	50.1400	49.1000	49.6600	+1.533%	3	100	-69.613%
2025-12-26	48.9500	48.9500	48.8200	48.9100	-5.470%	4	99	-69.147%
2025-12-23	51.7400	51.7400	51.7400	51.7400	-5.064%	1	98	-70.835%
2025-12-22	54.5000	54.5000	54.5000	54.5000	+2.637%	1	98	-72.312%
2025-12-18	52.9000	53.1000	52.9000	53.1000	-19.752%	53	98	-71.582%
2025-12-12	66.1700	66.1700	66.1700	66.1700	-8.326%	13	50	-77.195%
2025-12-10	71.5000	72.1800	71.5000	72.1800	-5.647%	16	50	-79.094%
2025-12-09	76.5000	76.5000	76.5000	76.5000	+13.417%	1	37	-80.275%
2025-12-08	67.4500	67.4500	67.4500	67.4500	-2.048%	1	37	-77.628%
2025-12-05	68.8600	68.8600	68.8600	68.8600	-7.595%	1	36	-78.086%
2025-12-04	75.1200	75.1200	74.5200	74.5200	+5.032%	3	37	-79.750%
2025-11-19	72.2000	72.2000	70.9500	70.9500	-14.000%	3	37	-78.732%
2025-11-18	82.5000	82.5000	82.5000	82.5000	+9.170%	10	35	-81.709%
2025-11-17	79.0000	79.0000	75.5700	75.5700	-6.415%	11	35	-80.032%
2025-11-14	80.7500	80.7500	80.7500	80.7500	-15.507%	1	25	-81.313%
2025-11-12	95.5700	95.5700	95.5700	95.5700	-18.974%	1	24	-84.211%
2025-11-04	117.8500	117.9500	117.8500	117.9500	-6.165%	2	24	-87.206%
2025-10-30	125.7000	125.7000	125.7000	125.7000	-15.592%	2	23	-87.995%
2025-10-16	148.9200	148.9200	148.9200	148.9200	-8.956%	1	24	-89.867%
2025-10-13	163.5700	163.5700	163.5700	163.5700	-0.262%	9	24	-90.775%
2025-10-10	162.0000	164.0000	162.0000	164.0000	-16.624%	10	21	-90.799%
2025-10-02	196.7000	196.7000	196.7000	196.7000	+6.543%	1	30	-92.328%
2025-10-01	184.5200	184.6200	184.5200	184.6200	+7.181%	2	30	-91.826%
2025-09-30	172.2500	172.2500	172.2500	172.2500	-2.242%	1	29	-91.239%
2025-09-29	176.2000	176.2000	176.2000	176.2000	-9.548%	1	29	-91.436%
2025-09-18	194.8000	194.8000	194.8000	194.8000	+7.375%	1	28	-92.254%
2025-09-17	181.4200	181.4200	181.4200	181.4200	-1.402%	1	28	-91.682%
2025-09-05	183.0800	184.0000	183.0800	184.0000	-7.370%	17	28	-91.799%
2025-08-26	198.6600	198.6600	198.6400	198.6400	+4.240%	2	15	-92.403%
2025-08-19	190.5600	190.5600	190.5600	190.5600	-10.396%	1	15	-92.081%
2025-08-18	212.6700	212.6700	212.6700	212.6700	-5.143%	1	15	-92.904%
2025-08-14	228.1700	228.1700	224.2000	224.2000	-4.003%	2	15	-93.269%
2025-08-01	233.6900	233.7300	233.5500	233.5500	-17.770%	3	16	-93.539%
2025-07-21	284.0200	284.0200	284.0200	284.0200	+2.063%	1	15	-94.687%
2025-07-18	278.2800	278.2800	278.2800	278.2800	-6.749%	2	16	-94.577%
2025-07-17	298.4200	298.4200	298.4200	298.4200	+10.896%	1	16	-94.943%
2025-07-10	269.2700	269.2700	269.1000	269.1000	+14.657%	6	15	-94.392%
2025-06-24	236.2300	236.2300	233.2000	234.7000	+2.916%	12	15	-93.571%
2025-05-30	228.0500	228.0500	228.0500	228.0500	-21.802%	2	10	-93.383%
2025-05-08	281.9200	291.6300	281.9200	291.6300	+9.225%	13	10	-94.826%
2025-05-01	267.0000	267.0000	267.0000	267.0000	+2.338%	3	12	-94.348%
2025-04-29	260.9000	260.9000	260.9000	260.9000	+39.556%	1	15	-94.216%
2025-03-19	182.0500	186.9500	182.0500	186.9500	+6.161%	2	15	-91.928%
2025-03-07	176.1000	176.1000	176.1000	176.1000	+19.658%	2	15	-91.431%
2025-02-28	135.0000	147.1700	135.0000	147.1700	+8.213%	8	15	-89.747%
2025-02-27	136.0000	136.0000	136.0000	136.0000	-0.802%	1	16	-88.904%
2025-02-25	143.0000	143.0000	137.1000	137.1000	-17.514%	2	15	-88.993%
2025-02-24	166.2400	166.2400	166.2100	166.2100	0.000%	15	15	-90.921%