Dark

MSTR20270617C230
MSTR Jun 17 2027 230.00 Call (MSTR270617C00230000)
option OPRA

EOD

Aug 20, 2026

11.90+46.012%(+3.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	11.9000	11.9000	11.9000	11.9000	+46.012%	1	240	0.000%
2026-08-19	7.8100	8.1500	7.8100	8.1500	+19.853%	2	240	+46.012%
2026-08-18	6.8000	6.8000	6.8000	6.8000	-4.225%	1	238	+75.000%
2026-08-17	6.4500	7.1000	6.4500	7.1000	+11.811%	3	239	+67.606%
2026-08-14	6.3600	6.3600	6.3500	6.3500	-11.806%	6	239	+87.402%
2026-08-13	6.5000	7.2000	6.5000	7.2000	+10.769%	10	238	+65.278%
2026-08-12	6.5000	6.5000	6.5000	6.5000	-4.412%	1	232	+83.077%
2026-08-11	6.8000	6.9000	6.8000	6.8000	-11.688%	3	231	+75.000%
2026-08-07	8.4000	8.4000	7.7000	7.7000	+3.495%	2	229	+54.545%
2026-08-06	7.4400	7.4400	7.4400	7.4400	-4.247%	2	230	+59.946%
2026-08-05	7.7700	7.7700	7.7700	7.7700	+4.295%	1	230	+53.153%
2026-08-04	7.4500	7.4500	7.4500	7.4500	-8.813%	1	230	+59.732%
2026-07-30	8.1700	8.1700	8.1700	8.1700	+0.864%	1	229	+45.655%
2026-07-24	8.1000	8.1000	8.1000	8.1000	+3.185%	1	228	+46.914%
2026-07-23	9.6000	9.6000	7.8500	7.8500	-21.106%	23	228	+51.592%
2026-07-22	9.9500	9.9500	9.9500	9.9500	-5.238%	9	236	+19.598%
2026-07-21	10.5000	10.5000	10.5000	10.5000	+5.000%	9	236	+13.333%
2026-07-20	10.0000	10.0000	10.0000	10.0000	+1.010%	1	236	+19.000%
2026-07-14	9.9000	9.9000	9.9000	9.9000	-3.883%	5	236	+20.202%
2026-07-10	10.3000	10.3000	10.3000	10.3000	-5.505%	25	241	+15.534%
2026-07-09	10.9000	10.9000	10.9000	10.9000	-9.167%	26	241	+9.174%
2026-07-07	12.0000	12.0000	12.0000	12.0000	+1.010%	1	241	-0.833%
2026-07-01	10.4000	12.7500	10.4000	11.8800	+13.143%	8	240	+0.168%
2026-06-29	11.0000	11.0000	10.5000	10.5000	+15.385%	12	239	+13.333%
2026-06-26	9.8300	10.2100	9.1000	9.1000	-8.081%	3	239	+30.769%
2026-06-25	9.9700	10.2500	9.8500	9.9000	-11.370%	44	240	+20.202%
2026-06-24	12.0200	12.1900	11.0200	11.1700	-12.047%	77	208	+6.535%
2026-06-23	12.7000	12.7000	12.7000	12.7000	-8.303%	1	190	-6.299%
2026-06-22	16.9800	16.9800	13.8000	13.8500	-7.667%	3	189	-14.079%
2026-06-18	16.2500	16.2500	14.8000	15.0000	-17.582%	13	192	-20.667%
2026-06-17	18.2000	18.2000	18.2000	18.2000	-12.162%	1	192	-34.615%
2026-06-12	20.0500	20.7200	20.0500	20.7200	+15.111%	62	192	-42.568%
2026-06-11	17.4500	18.0000	17.1000	18.0000	-8.397%	58	243	-33.889%
2026-06-10	19.4000	19.6500	19.4000	19.6500	+7.730%	2	186	-39.440%
2026-06-09	18.2400	18.2400	18.2400	18.2400	-17.652%	1	186	-34.759%
2026-06-08	22.1500	22.1500	22.1500	22.1500	+17.196%	1	185	-46.275%
2026-06-05	19.9000	19.9000	18.9000	18.9000	-19.540%	6	184	-37.037%
2026-06-04	22.0000	23.4900	22.0000	23.4900	+2.576%	3	187	-49.340%
2026-06-03	24.8700	24.8700	22.9000	22.9000	-8.656%	6	184	-48.035%
2026-06-02	25.0600	25.0700	25.0600	25.0700	-14.114%	2	189	-52.533%
2026-05-28	26.5000	29.2500	26.5000	29.1900	-13.970%	9	189	-59.233%
2026-05-26	33.0000	33.9300	33.0000	33.9300	-2.918%	2	194	-64.928%
2026-05-21	34.2100	36.0000	34.2100	34.9500	-3.878%	3	195	-65.951%
2026-05-19	36.3600	36.3600	36.3600	36.3600	-3.682%	1	195	-67.272%
2026-05-18	35.5900	37.7500	35.0000	37.7500	-25.454%	4	195	-68.477%
2026-05-14	51.6900	51.6900	50.6400	50.6400	+8.974%	8	195	-76.501%
2026-05-08	46.4700	46.4700	46.4700	46.4700	+11.976%	2	195	-74.392%
2026-05-07	42.8200	42.8900	41.5000	41.5000	-10.637%	4	197	-71.325%
2026-05-06	46.4400	46.4400	46.4400	46.4400	-2.067%	1	197	-74.376%
2026-05-05	48.8800	48.8800	47.4200	47.4200	+8.141%	3	197	-74.905%
2026-05-01	42.4200	43.8500	42.4200	43.8500	+26.369%	2	196	-72.862%
2026-04-30	34.7000	34.7000	34.7000	34.7000	+4.707%	1	196	-65.706%
2026-04-29	33.1400	33.1400	33.1400	33.1400	-5.986%	1	196	-64.092%
2026-04-28	35.2500	35.2500	35.2500	35.2500	-11.164%	2	196	-66.241%
2026-04-24	39.6800	39.6800	39.6800	39.6800	-7.657%	5	196	-70.010%
2026-04-23	43.8000	43.8000	42.9700	42.9700	+13.587%	4	191	-72.306%
2026-04-21	37.8300	37.8300	37.8300	37.8300	-2.500%	3	190	-68.543%
2026-04-20	37.2600	38.8000	37.1500	38.8000	-5.711%	13	187	-69.330%
2026-04-17	32.5500	41.1500	32.5500	41.1500	+75.256%	6	189	-71.081%
2026-04-15	23.4800	23.4800	23.4800	23.4800	+15.722%	5	190	-49.319%
2026-04-13	18.7900	20.5500	18.7300	20.2900	+4.212%	5	190	-41.350%
2026-04-10	19.4500	19.4700	19.2700	19.4700	-2.893%	4	187	-38.880%
2026-04-09	19.3000	21.1100	19.3000	20.0500	+1.777%	57	187	-40.648%
2026-04-08	20.6000	20.6000	19.5500	19.7000	+2.073%	39	150	-39.594%
2026-04-07	19.5500	19.5500	19.3000	19.3000	-2.574%	21	137	-38.342%
2026-04-06	20.0000	20.0000	19.8000	19.8100	+5.372%	6	121	-39.929%
2026-04-02	18.1000	18.8000	18.1000	18.8000	-2.993%	4	114	-36.702%
2026-03-31	19.3800	19.3800	19.3800	19.3800	-7.714%	1	114	-38.596%
2026-03-27	22.3900	22.3900	21.0000	21.0000	-11.839%	3	113	-43.333%
2026-03-26	24.4200	26.0000	23.8200	23.8200	-10.113%	6	115	-50.042%
2026-03-19	24.6000	26.5000	24.6000	26.5000	-8.621%	4	114	-55.094%
2026-03-18	30.0500	30.0500	29.0000	29.0000	-11.720%	3	114	-58.966%
2026-03-17	32.6000	32.8500	32.3700	32.8500	+4.885%	5	114	-63.775%
2026-03-16	31.3200	31.3200	31.3200	31.3200	+13.478%	1	110	-62.005%
2026-03-13	27.6000	27.6000	27.6000	27.6000	-6.122%	1	111	-56.884%
2026-03-10	29.4000	29.4000	29.4000	29.4000	-3.289%	1	110	-59.524%
2026-03-05	30.2700	30.6100	30.2700	30.4000	+4.755%	50	113	-60.855%
2026-03-03	28.9400	29.0200	28.9400	29.0200	+5.069%	2	125	-58.994%
2026-02-27	26.5000	27.6700	26.5000	27.6200	-1.145%	24	124	-56.915%
2026-02-26	27.0300	27.9400	27.0200	27.9400	-10.161%	42	129	-57.409%
2026-02-25	28.4800	31.1000	28.4600	31.1000	+26.474%	28	118	-61.736%
2026-02-24	24.7700	24.7700	24.5700	24.5900	-11.547%	20	118	-51.606%
2026-02-20	28.1800	28.2500	27.8000	27.8000	+11.378%	112	112	-57.194%
2026-02-19	25.0500	25.0500	24.9600	24.9600	-14.374%	2	56	-52.324%
2026-02-17	27.7000	29.1500	27.7000	29.1500	-1.686%	7	55	-59.177%
2026-02-09	29.4000	29.6500	29.4000	29.6500	-3.357%	2	55	-59.865%
2026-02-06	28.5000	30.6800	28.5000	30.6800	+33.624%	3	54	-61.213%
2026-02-05	22.9600	22.9600	22.9600	22.9600	-11.862%	1	52	-48.171%
2026-02-04	27.5400	27.5400	26.0500	26.0500	-13.022%	11	52	-54.319%
2026-02-03	29.9500	29.9500	29.9500	29.9500	-6.377%	1	54	-60.267%
2026-02-02	31.9900	31.9900	31.9900	31.9900	+1.459%	2	54	-62.801%
2026-01-29	34.4300	34.4300	31.5300	31.5300	-27.166%	17	52	-62.258%
2026-01-21	43.2900	43.2900	43.2900	43.2900	-19.024%	3	63	-72.511%
2026-01-14	56.3700	56.3700	53.4600	53.4600	+17.134%	25	60	-77.740%
2026-01-13	45.6400	45.6400	45.6400	45.6400	+8.667%	1	49	-73.926%
2026-01-12	42.0000	42.0000	42.0000	42.0000	+0.119%	2	49	-71.667%
2026-01-07	41.9500	41.9500	41.9500	41.9500	+3.453%	1	47	-71.633%
2026-01-06	40.5500	40.5500	40.5500	40.5500	-4.588%	2	47	-70.654%
2026-01-05	43.4500	43.4500	42.5000	42.5000	+6.838%	2	47	-72.000%
2025-12-30	39.8100	39.8100	39.7800	39.7800	-0.922%	5	47	-70.085%
2025-12-29	40.1500	40.1500	40.1500	40.1500	-2.049%	1	50	-70.361%
2025-12-23	42.3400	42.3500	40.9900	40.9900	-15.572%	7	49	-70.969%
2025-12-15	47.0500	48.5500	47.0500	48.5500	-20.069%	2	42	-75.489%
2025-12-10	60.7400	60.7400	60.7400	60.7400	+5.911%	1	40	-80.408%
2025-12-08	57.3500	57.3500	57.3500	57.3500	-9.184%	1	39	-79.250%
2025-12-04	63.1500	63.1500	63.1500	63.1500	+25.772%	1	39	-81.156%
2025-12-01	45.8800	50.2100	45.8800	50.2100	-11.928%	3	39	-76.300%
2025-11-26	53.9300	57.0100	53.9300	57.0100	+8.777%	18	29	-79.126%
2025-11-21	55.8500	55.8500	52.4100	52.4100	-10.410%	3	29	-77.294%
2025-11-20	58.5000	58.5000	58.5000	58.5000	-2.500%	1	30	-79.658%
2025-11-19	60.2000	60.2000	59.9500	60.0000	-3.923%	5	29	-80.167%
2025-11-17	62.3300	62.4500	62.3300	62.4500	-6.048%	26	25	-80.945%
2025-11-14	64.5800	66.4700	64.5800	66.4700	-19.225%	9	19	-82.097%
2025-11-12	81.5500	82.2900	81.5500	82.2900	-14.281%	3	21	-85.539%
2025-11-10	96.0000	96.0000	96.0000	96.0000	+3.672%	1	20	-87.604%
2025-11-07	88.0100	92.6000	88.0100	92.6000	-0.022%	5	19	-87.149%
2025-11-06	92.6200	92.6200	92.6200	92.6200	-6.690%	1	14	-87.152%
2025-11-05	98.3000	99.6000	98.3000	99.2600	-22.815%	3	14	-88.011%
2025-10-28	129.8000	129.8500	128.6000	128.6000	-10.508%	4	13	-90.747%
2025-10-10	143.7000	143.7000	143.7000	143.7000	-2.510%	5	12	-91.719%
2025-09-30	147.4000	147.4000	147.4000	147.4000	-0.405%	1	7	-91.927%
2025-09-29	148.0000	148.0000	148.0000	148.0000	+4.586%	1	7	-91.959%
2025-09-25	141.5100	141.5100	141.5100	141.5100	-10.860%	1	7	-91.591%
2025-09-24	158.7300	158.7500	158.7300	158.7500	+0.570%	2	7	-92.504%
2025-09-12	157.8500	157.8500	157.8500	157.8500	-0.044%	1	6	-92.461%
2025-09-04	157.9200	157.9200	157.9200	157.9200	-6.195%	1	6	-92.465%
2025-08-29	166.3300	168.4500	166.3300	168.3500	+0.549%	7	5	-92.931%
2025-08-28	171.0300	171.1000	167.4300	167.4300	-16.718%	5	5	-92.893%
2025-08-01	199.5100	201.0400	199.5100	201.0400	-11.323%	3	3	-94.081%
2025-06-12	228.2600	228.3300	226.7100	226.7100	-2.679%	4	2	-94.751%
2025-06-11	232.9500	232.9500	232.9500	232.9500	+6.380%	1	4	-94.892%
2025-06-06	218.9900	218.9900	218.9800	218.9800	-18.291%	4	4	-94.566%
2025-05-08	268.0000	268.0000	268.0000	268.0000	+5.941%	3	5	-95.560%
2025-05-07	252.9700	252.9700	252.9700	252.9700	+33.219%	3	5	-95.296%
2025-04-17	189.8900	189.8900	189.8900	189.8900	+0.354%	1	2	-93.733%
2025-03-24	189.2200	189.2200	189.2200	189.2200	+9.105%	1	2	-93.711%
2025-03-19	173.4300	173.4300	173.4300	173.4300	+3.881%	1	2	-93.138%
2025-03-14	166.8700	166.9500	166.8700	166.9500	+16.488%	4	2	-92.872%
2025-03-12	143.4500	143.4500	143.3200	143.3200	+4.149%	2	2	-91.697%
2025-03-11	137.6100	137.6100	137.6100	137.6100	-2.969%	1	2	-91.352%
2025-03-10	141.8200	141.8200	141.8200	141.8200	-15.654%	1	2	-91.609%
2025-03-05	168.1400	168.1400	168.1400	168.1400	+25.197%	1	2	-92.923%
2025-02-28	125.5000	134.3000	125.5000	134.3000	+6.537%	8	1	-91.139%
2025-02-27	126.0600	126.0600	126.0600	126.0600	-2.513%	2	1	-90.560%
2025-02-25	129.3100	129.3100	129.3100	129.3100	-17.810%	1	3	-90.797%
2025-02-24	163.6200	163.6200	157.3300	157.3300	0.000%	3	3	-92.436%