Dark

MSTR20270617C220
MSTR Jun 17 2027 220.00 Call (MSTR270617C00220000)
option OPRA

EOD

Aug 20, 2026

10.50+5.000%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.5000	10.5000	10.5000	10.5000	+5.000%	2	424	0.000%
2026-08-19	9.5200	10.0000	9.5200	10.0000	+36.799%	11	422	+5.000%
2026-08-18	7.3100	7.3100	7.3100	7.3100	-4.818%	1	412	+43.639%
2026-08-17	7.6800	7.6800	7.6800	7.6800	+9.871%	2	413	+36.719%
2026-08-14	7.3500	7.3500	6.8000	6.9900	-1.826%	16	415	+50.215%
2026-08-12	7.7000	7.7000	7.1200	7.1200	-22.186%	14	413	+47.472%
2026-08-07	9.0500	9.1800	9.0500	9.1500	+12.963%	3	402	+14.754%
2026-08-06	8.1000	8.1000	8.1000	8.1000	-4.142%	1	402	+29.630%
2026-08-05	8.4400	8.4500	8.1000	8.4500	+5.625%	7	403	+24.260%
2026-08-03	8.0000	8.0000	8.0000	8.0000	+2.041%	6	404	+31.250%
2026-07-31	8.2000	8.5300	7.6500	7.8400	-12.889%	26	404	+33.929%
2026-07-29	9.0000	9.0000	9.0000	9.0000	0.000%	3	405	+16.667%
2026-07-24	9.0000	9.0000	9.0000	9.0000	-1.099%	2	402	+16.667%
2026-07-23	9.1000	9.1000	9.1000	9.1000	-13.333%	3	402	+15.385%
2026-07-16	10.4000	10.5000	10.3500	10.5000	+5.000%	39	402	0.000%
2026-07-13	10.0000	10.0000	10.0000	10.0000	-13.043%	1	370	+5.000%
2026-07-08	11.5000	11.5000	11.5000	11.5000	-21.502%	1	371	-8.696%
2026-07-06	14.6500	14.6500	14.6500	14.6500	+12.779%	1	370	-28.328%
2026-07-01	10.4000	13.2500	10.4000	12.9900	+32.551%	7	369	-19.169%
2026-06-30	9.8000	9.8000	9.8000	9.8000	-3.922%	1	367	+7.143%
2026-06-26	9.7500	10.2000	9.7500	10.2000	-5.116%	7	366	+2.941%
2026-06-25	11.2000	11.2000	10.0500	10.7500	-16.016%	9	362	-2.326%
2026-06-24	12.8000	12.8000	12.8000	12.8000	-10.490%	2	357	-17.969%
2026-06-23	14.0800	14.4200	14.0800	14.3000	-2.055%	6	357	-26.573%
2026-06-22	18.2500	18.2500	14.6000	14.6000	-10.429%	4	360	-28.082%
2026-06-18	17.0900	17.0900	16.1300	16.3000	-16.837%	3	364	-35.583%
2026-06-17	19.6000	19.6000	19.6000	19.6000	-2.244%	5	364	-46.429%
2026-06-16	20.0500	20.0500	20.0500	20.0500	-15.579%	1	364	-47.631%
2026-06-15	24.5000	24.5000	23.7500	23.7500	+13.095%	3	365	-55.789%
2026-06-12	20.8000	21.5000	20.8000	21.0000	+8.359%	3	361	-50.000%
2026-06-10	20.6000	20.6000	19.3800	19.3800	-17.215%	2	359	-45.820%
2026-06-08	23.4100	23.4100	23.4100	23.4100	+11.476%	1	359	-55.147%
2026-06-05	21.0000	21.0000	20.5000	21.0000	-14.980%	14	360	-50.000%
2026-06-04	24.3300	24.7000	24.3300	24.7000	+3.651%	2	361	-57.490%
2026-06-03	26.1700	26.4000	23.8300	23.8300	-8.346%	41	360	-55.938%
2026-06-02	26.1000	27.4600	25.9800	26.0000	-18.597%	10	378	-59.615%
2026-06-01	30.8400	32.6200	30.8400	31.9400	+4.277%	14	376	-67.126%
2026-05-29	30.5900	30.6300	30.5900	30.6300	+5.840%	16	375	-65.720%
2026-05-28	28.9400	28.9400	28.9400	28.9400	-9.732%	1	375	-63.718%
2026-05-27	33.7800	33.7800	32.0600	32.0600	-10.944%	6	375	-67.249%
2026-05-22	36.0000	36.0000	36.0000	36.0000	-3.226%	5	377	-70.833%
2026-05-21	37.2000	37.2000	37.2000	37.2000	-6.650%	1	377	-71.774%
2026-05-20	39.8500	39.8500	39.8500	39.8500	+8.288%	1	377	-73.651%
2026-05-18	38.4400	38.4400	36.8000	36.8000	-16.020%	4	377	-71.467%
2026-05-15	43.8200	43.8200	43.8200	43.8200	-17.321%	1	377	-76.038%
2026-05-14	44.1400	53.5000	44.1400	53.0000	+13.006%	8	376	-80.189%
2026-05-13	46.9000	46.9000	46.9000	46.9000	-3.676%	1	377	-77.612%
2026-05-12	48.6900	48.6900	48.6900	48.6900	-12.428%	1	377	-78.435%
2026-05-11	50.4000	55.6000	50.4000	55.6000	+11.759%	25	377	-81.115%
2026-05-08	46.0000	50.1000	46.0000	49.7500	+4.737%	18	374	-78.894%
2026-05-07	46.7000	47.5000	46.7000	47.5000	-3.592%	2	369	-77.895%
2026-05-06	49.2700	49.2700	49.2700	49.2700	-3.543%	1	370	-78.689%
2026-05-05	51.0800	51.0800	51.0800	51.0800	+6.572%	2	370	-79.444%
2026-05-04	46.7900	47.9300	46.7900	47.9300	+3.521%	5	368	-78.093%
2026-05-01	44.2700	46.8000	44.2700	46.3000	+19.238%	33	361	-77.322%
2026-04-30	37.8500	38.8300	37.8500	38.8300	+9.689%	2	361	-72.959%
2026-04-29	35.4000	35.4000	35.4000	35.4000	-6.101%	2	360	-70.339%
2026-04-28	37.6500	37.7000	37.6500	37.7000	-4.918%	2	358	-72.149%
2026-04-27	39.6500	39.6500	39.6500	39.6500	-7.468%	1	359	-73.518%
2026-04-24	42.2500	42.8500	42.2500	42.8500	-5.304%	14	359	-75.496%
2026-04-23	44.8200	48.2000	44.8200	45.2500	-4.131%	8	373	-76.796%
2026-04-22	46.5400	49.5000	46.5400	47.2000	+16.400%	63	379	-77.754%
2026-04-21	42.2500	42.2500	40.5500	40.5500	+2.399%	17	336	-74.106%
2026-04-20	38.1900	39.6000	38.1900	39.6000	-4.000%	3	336	-73.485%
2026-04-17	39.2500	41.7500	39.2500	41.2500	+67.343%	11	334	-74.545%
2026-04-15	24.6500	24.6500	24.6500	24.6500	+1.860%	2	328	-57.404%
2026-04-14	26.2500	26.2500	24.2000	24.2000	+10.452%	16	328	-56.612%
2026-04-13	21.9200	21.9200	21.9100	21.9100	-1.749%	70	326	-52.077%
2026-04-09	21.0000	22.5500	21.0000	22.3000	+5.437%	8	256	-52.915%
2026-04-08	21.9500	21.9500	21.0000	21.1500	+5.750%	39	250	-50.355%
2026-04-07	19.8000	20.5500	19.8000	20.0000	-0.744%	19	211	-47.500%
2026-04-02	19.5500	20.3500	19.5500	20.1500	-1.707%	23	180	-47.891%
2026-03-31	20.5000	20.5000	20.5000	20.5000	-8.072%	10	180	-48.780%
2026-03-30	22.3000	22.3000	22.3000	22.3000	+1.364%	3	180	-52.915%
2026-03-27	22.0000	22.0000	22.0000	22.0000	-13.725%	10	177	-52.273%
2026-03-26	25.5000	25.5000	25.5000	25.5000	+0.791%	1	167	-58.824%
2026-03-23	25.3000	25.3000	25.3000	25.3000	-13.208%	2	167	-58.498%
2026-03-20	29.1500	29.1500	29.1500	29.1500	-6.720%	1	165	-63.979%
2026-03-18	31.2500	31.2500	31.2500	31.2500	-9.289%	10	165	-66.400%
2026-03-17	34.4500	34.4500	34.4500	34.4500	+6.131%	10	166	-69.521%
2026-03-16	32.4700	32.4700	32.4600	32.4600	+0.123%	2	156	-67.652%
2026-03-05	32.4100	32.4200	32.4100	32.4200	+8.067%	20	160	-67.613%
2026-03-03	31.7400	31.7400	30.0000	30.0000	+7.488%	5	160	-65.000%
2026-02-27	27.9500	27.9500	27.9100	27.9100	-6.780%	2	162	-62.379%
2026-02-26	28.5700	29.9400	28.3700	29.9400	-7.707%	8	162	-64.930%
2026-02-25	29.7000	32.4400	29.7000	32.4400	+10.153%	4	166	-67.633%
2026-02-11	30.1000	30.1000	29.4000	29.4500	-15.252%	3	166	-64.346%
2026-02-09	31.0000	34.7500	30.7500	34.7500	+7.819%	9	163	-69.784%
2026-02-06	32.2300	32.2300	32.2300	32.2300	+33.237%	1	163	-67.422%
2026-02-05	24.7600	24.7600	24.1900	24.1900	-15.271%	2	162	-56.594%
2026-02-04	28.5500	28.5500	28.5500	28.5500	+0.705%	2	163	-63.222%
2026-02-03	28.3500	28.4000	28.3500	28.3500	-17.826%	15	163	-62.963%
2026-02-02	34.5000	34.5000	34.5000	34.5000	0.000%	4	154	-69.565%
2026-01-30	34.5000	34.5000	34.5000	34.5000	+5.279%	13	154	-69.565%
2026-01-29	34.4000	34.6500	32.7700	32.7700	-22.985%	61	157	-67.958%
2026-01-27	42.5500	42.5500	42.5500	42.5500	-4.123%	2	117	-75.323%
2026-01-21	44.4900	44.4900	44.3800	44.3800	-11.240%	2	117	-76.341%
2026-01-16	50.0000	50.0000	50.0000	50.0000	-5.820%	2	117	-79.000%
2026-01-15	50.5100	53.1000	50.5100	53.0900	+15.263%	6	117	-80.222%
2026-01-13	46.0600	46.0600	46.0600	46.0600	+10.774%	1	116	-77.204%
2026-01-06	42.0000	42.0000	41.5800	41.5800	-10.542%	2	115	-74.747%
2026-01-05	44.5500	46.4800	44.5500	46.4800	+11.116%	30	114	-77.410%
2026-01-02	41.8300	41.8300	41.8300	41.8300	+3.284%	4	87	-74.898%
2025-12-31	40.5000	40.5000	40.5000	40.5000	-7.323%	1	87	-74.074%
2025-12-23	43.7000	43.7000	43.7000	43.7000	-38.320%	3	87	-75.973%
2025-12-09	71.1600	71.1600	70.8500	70.8500	+16.530%	5	87	-85.180%
2025-12-05	60.8000	60.8000	60.8000	60.8000	-2.188%	1	86	-82.730%
2025-12-02	61.7500	62.1600	61.7000	62.1600	+18.242%	3	85	-83.108%
2025-12-01	52.0500	52.5700	52.0500	52.5700	-4.678%	2	86	-80.027%
2025-11-25	55.1500	55.1500	55.1500	55.1500	-3.161%	1	85	-80.961%
2025-11-21	56.9500	56.9500	56.9500	56.9500	-8.337%	2	85	-81.563%
2025-11-19	62.1300	62.1300	62.1300	62.1300	-18.379%	1	83	-83.100%
2025-11-18	76.2600	76.2600	76.1200	76.1200	+8.018%	2	83	-86.206%
2025-11-17	71.0000	71.0000	70.4700	70.4700	-8.516%	3	83	-85.100%
2025-11-13	77.0300	77.0300	77.0300	77.0300	-11.460%	1	84	-86.369%
2025-11-12	87.4000	87.4000	87.0000	87.0000	-7.447%	6	84	-87.931%
2025-11-11	94.0500	94.0500	94.0000	94.0000	-1.094%	2	84	-88.830%
2025-11-06	96.1100	96.1100	95.0400	95.0400	-5.948%	2	84	-88.952%
2025-11-04	103.5300	103.5300	101.0500	101.0500	-9.938%	5	82	-89.609%
2025-10-30	112.1000	112.4000	112.1000	112.2000	-16.081%	20	82	-90.642%
2025-10-28	134.0000	134.0500	133.7000	133.7000	-1.197%	32	73	-92.147%
2025-10-16	135.3200	135.3200	135.3200	135.3200	-10.015%	1	58	-92.241%
2025-10-10	150.3800	150.3800	150.3800	150.3800	-3.293%	1	59	-93.018%
2025-09-29	155.5000	155.5000	155.5000	155.5000	+13.305%	1	59	-93.248%
2025-09-25	146.9900	146.9900	137.2400	137.2400	-17.320%	2	59	-92.349%
2025-09-08	165.9900	165.9900	165.9900	165.9900	+1.417%	1	58	-93.674%
2025-09-04	163.6700	163.6700	163.6700	163.6700	-6.222%	1	58	-93.585%
2025-08-29	171.9800	174.5300	171.9800	174.5300	-5.126%	7	59	-93.984%
2025-08-26	180.3300	184.0500	180.3300	183.9600	-4.197%	6	59	-94.292%
2025-08-22	192.0200	192.0200	192.0200	192.0200	+11.071%	1	60	-94.532%
2025-08-21	172.7500	172.8800	172.7500	172.8800	-38.433%	5	59	-93.926%
2025-07-14	280.8000	280.8000	280.8000	280.8000	+5.524%	1	59	-96.261%
2025-07-11	265.6300	266.1000	265.6300	266.1000	+8.298%	2	59	-96.054%
2025-07-03	245.7100	245.7100	245.7100	245.7100	+31.925%	1	60	-95.727%
2025-04-21	196.0500	196.0500	186.2500	186.2500	-0.107%	2	60	-94.362%
2025-04-16	186.4500	186.4500	186.4500	186.4500	-0.118%	1	61	-94.368%
2025-04-14	186.6700	186.6700	186.6700	186.6700	+8.529%	3	61	-94.375%
2025-04-11	172.0000	172.0000	172.0000	172.0000	+5.045%	6	61	-93.895%
2025-04-09	163.4700	163.7400	163.4700	163.7400	+18.139%	2	64	-93.587%
2025-04-08	141.3600	141.3600	138.6000	138.6000	-17.632%	2	64	-92.424%
2025-04-07	143.7500	168.2700	143.7500	168.2700	+9.373%	2	62	-93.760%
2025-04-04	149.0300	153.8500	149.0300	153.8500	-3.663%	12	62	-93.175%
2025-04-03	165.7500	165.7500	159.7000	159.7000	-4.199%	11	62	-93.425%
2025-03-31	166.7000	166.7000	166.7000	166.7000	-6.626%	5	62	-93.701%
2025-03-28	178.5300	178.5300	178.5300	178.5300	-8.825%	10	65	-94.119%
2025-03-24	195.8100	195.8100	195.8100	195.8100	+12.664%	1	60	-94.638%
2025-03-20	173.8100	173.8100	173.8000	173.8000	-5.641%	2	61	-93.959%
2025-03-19	184.1900	184.1900	184.1900	184.1900	+13.733%	1	61	-94.299%
2025-03-18	158.9700	169.5500	158.9700	161.9500	-5.843%	4	61	-93.517%
2025-03-17	165.0100	172.0000	165.0100	172.0000	+1.087%	4	62	-93.895%
2025-03-14	170.1500	170.1500	170.1500	170.1500	+14.333%	2	62	-93.829%
2025-03-12	148.3200	148.8200	145.6400	148.8200	+6.505%	129	61	-92.944%
2025-03-11	139.7300	139.7300	139.7300	139.7300	-11.736%	1	9	-92.486%
2025-03-05	158.3100	158.3100	158.3100	158.3100	+18.914%	20	9	-93.367%
2025-03-04	133.1300	133.1300	133.1300	133.1300	-2.896%	20	27	-92.113%
2025-03-03	142.1200	143.0800	137.1000	137.1000	-4.447%	3	9	-92.341%
2025-02-27	143.4800	143.4800	143.4800	143.4800	+4.768%	1	8	-92.682%
2025-02-25	135.3700	136.9500	130.0000	136.9500	-32.203%	11	8	-92.333%
2025-02-06	201.8500	205.0000	201.8500	202.0000	-2.415%	3	3	-94.802%
2025-02-05	207.0000	207.0000	207.0000	207.0000	+1.800%	1	3	-94.928%
2025-02-03	203.5700	203.5800	203.3400	203.3400	0.000%	3	3	-94.836%