Dark

MSTR20270617C270
MSTR Jun 17 2027 270.00 Call (MSTR270617C00270000)
option OPRA

EOD

Aug 20, 2026

8.81+69.098%(+3.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.8100	8.8100	8.8100	8.8100	+69.098%	3	121	0.000%
2026-08-18	5.2100	5.2100	5.2100	5.2100	+5.253%	1	118	+69.098%
2026-08-17	4.9500	4.9500	4.9500	4.9500	+1.020%	2	118	+77.980%
2026-08-14	4.9000	4.9000	4.9000	4.9000	-7.547%	2	118	+79.796%
2026-08-10	5.3000	5.3000	5.3000	5.3000	-7.826%	2	118	+66.226%
2026-08-07	5.7500	5.7500	5.7500	5.7500	-1.203%	2	119	+53.217%
2026-08-05	5.8200	5.8200	5.8200	5.8200	+7.778%	5	121	+51.375%
2026-08-03	5.4000	5.4000	5.4000	5.4000	+10.656%	1	121	+63.148%
2026-07-31	4.8800	4.8800	4.8800	4.8800	-22.169%	1	120	+80.533%
2026-07-29	6.2700	6.2700	6.2700	6.2700	-8.333%	100	120	+40.510%
2026-07-27	6.8400	6.8400	6.8400	6.8400	-8.556%	1	197	+28.801%
2026-07-16	7.4700	7.4900	7.4700	7.4800	-5.316%	100	197	+17.781%
2026-06-26	8.1100	8.1300	7.8000	7.9000	-1.250%	8	120	+11.519%
2026-06-25	8.3500	8.3500	8.0000	8.0000	-9.091%	4	117	+10.125%
2026-06-24	9.6000	9.6000	8.8000	8.8000	-12.000%	3	117	+0.114%
2026-06-23	10.4500	10.6000	10.0000	10.0000	-18.367%	32	117	-11.900%
2026-06-22	12.2500	12.2500	12.2500	12.2500	+2.510%	1	135	-28.082%
2026-06-18	12.0500	12.0500	11.9500	11.9500	-22.903%	21	135	-26.276%
2026-06-16	15.5000	15.5000	15.5000	15.5000	-7.186%	2	135	-43.161%
2026-06-12	16.7000	16.7000	16.7000	16.7000	+16.947%	6	135	-47.246%
2026-06-11	14.0200	14.2800	14.0200	14.2800	-4.161%	3	129	-38.305%
2026-06-10	14.9000	14.9000	14.9000	14.9000	-9.422%	1	130	-40.872%
2026-06-09	16.4500	16.4500	16.4500	16.4500	-8.611%	1	131	-46.444%
2026-06-08	17.7300	18.0000	17.7300	18.0000	+10.769%	21	132	-51.056%
2026-06-05	16.2500	16.2500	16.2500	16.2500	-14.474%	1	111	-45.785%
2026-06-04	19.0000	19.0000	19.0000	19.0000	-4.282%	1	112	-53.632%
2026-06-03	20.0200	20.0500	19.2100	19.8500	+1.276%	30	111	-55.617%
2026-06-02	20.0000	20.5500	19.6000	19.6000	-18.333%	7	87	-55.051%
2026-06-01	22.0000	24.0300	22.0000	24.0000	-6.250%	6	87	-63.292%
2026-05-29	24.7500	25.6000	23.7500	25.6000	+19.070%	4	89	-65.586%
2026-05-28	21.5000	21.7000	21.5000	21.5000	-17.498%	3	88	-59.023%
2026-05-26	26.0600	26.0600	26.0600	26.0600	-3.267%	2	85	-66.193%
2026-05-21	27.1300	27.1300	26.8900	26.9400	-5.771%	4	85	-67.298%
2026-05-20	28.2700	28.5900	28.2700	28.5900	-0.209%	5	85	-69.185%
2026-05-19	28.6500	28.6500	28.6500	28.6500	+2.762%	1	83	-69.250%
2026-05-18	29.6000	29.6500	27.8800	27.8800	-18.240%	13	83	-68.400%
2026-05-15	36.8000	36.8000	34.1000	34.1000	-14.019%	7	83	-74.164%
2026-05-14	39.6600	39.6600	39.6600	39.6600	+16.750%	5	87	-77.786%
2026-05-13	33.7000	34.0000	33.7000	33.9700	-5.796%	3	92	-74.065%
2026-05-12	40.9000	40.9000	35.9300	36.0600	-16.276%	5	92	-75.568%
2026-05-11	38.5500	43.0700	38.5500	43.0700	+13.342%	3	92	-79.545%
2026-05-08	37.0000	38.0000	37.0000	38.0000	+11.306%	2	94	-76.816%
2026-05-07	35.9900	35.9900	33.2400	34.1400	-7.804%	6	96	-74.194%
2026-05-06	37.0000	37.0300	37.0000	37.0300	-5.584%	11	95	-76.208%
2026-05-05	39.2200	39.2200	39.2200	39.2200	+3.156%	1	101	-77.537%
2026-05-04	36.8500	38.0200	36.8500	38.0200	+17.021%	4	100	-76.828%
2026-04-24	34.4500	34.4500	31.9000	32.4900	-10.447%	55	99	-72.884%
2026-04-23	36.2800	36.2800	36.2800	36.2800	-2.839%	1	81	-75.717%
2026-04-22	35.0300	37.3400	35.0300	37.3400	+14.329%	6	82	-76.406%
2026-04-17	29.2000	33.4800	29.2000	32.6600	+59.473%	13	84	-73.025%
2026-04-16	20.3900	20.4800	20.3900	20.4800	+17.701%	2	81	-56.982%
2026-04-14	19.5800	19.5800	17.4000	17.4000	+11.253%	2	80	-49.368%
2026-04-13	15.3200	15.6400	15.1100	15.6400	+4.128%	10	78	-43.670%
2026-04-10	15.3100	15.4100	15.0000	15.0200	-6.242%	8	78	-41.345%
2026-04-09	16.0500	16.1000	15.8500	16.0200	+9.651%	6	79	-45.006%
2026-04-07	14.7500	14.7500	14.6100	14.6100	-8.113%	10	80	-39.699%
2026-04-06	15.9000	15.9000	15.9000	15.9000	+9.655%	5	70	-44.591%
2026-04-02	14.2500	14.6000	14.2500	14.5000	-8.170%	25	59	-39.241%
2026-04-01	15.7900	15.7900	15.7900	15.7900	+7.269%	1	59	-44.205%
2026-03-31	14.7500	14.7500	14.7200	14.7200	-7.827%	10	59	-40.149%
2026-03-30	15.9700	15.9700	15.9700	15.9700	-14.690%	1	49	-44.834%
2026-03-26	19.2000	19.2500	18.2700	18.7200	-6.912%	11	49	-52.938%
2026-03-20	19.8600	20.1100	19.8600	20.1100	-16.556%	2	48	-56.191%
2026-03-16	24.1000	24.1000	24.1000	24.1000	+9.545%	1	49	-63.444%
2026-03-12	22.0000	22.0000	22.0000	22.0000	-9.390%	2	48	-59.955%
2026-03-10	24.3600	24.3700	24.2800	24.2800	+7.576%	4	48	-63.715%
2026-03-06	22.9500	22.9500	22.5700	22.5700	-5.683%	2	46	-60.966%
2026-03-05	25.2400	25.3200	23.9000	23.9300	+4.407%	4	46	-63.184%
2026-03-03	22.9200	22.9200	22.9200	22.9200	-4.500%	1	48	-61.562%
2026-03-02	24.0000	24.0000	24.0000	24.0000	+10.855%	2	48	-63.292%
2026-02-27	21.6800	21.6800	21.6500	21.6500	-10.869%	2	48	-59.307%
2026-02-25	22.9300	24.2900	22.9300	24.2900	+12.977%	13	52	-63.730%
2026-02-18	23.0000	23.0000	21.5000	21.5000	-10.454%	2	52	-59.023%
2026-02-11	24.0100	24.0100	24.0100	24.0100	-2.478%	1	52	-63.307%
2026-02-06	22.4500	24.6200	22.4500	24.6200	+27.104%	2	52	-64.216%
2026-02-05	19.3700	19.3700	19.3700	19.3700	-9.907%	1	51	-54.517%
2026-02-04	22.1700	22.1700	21.5000	21.5000	-19.746%	16	51	-59.023%
2026-01-30	26.7900	26.7900	26.7900	26.7900	+5.597%	1	47	-67.115%
2026-01-29	25.3700	25.3700	25.3700	25.3700	-36.891%	1	46	-65.274%
2026-01-13	40.2000	40.2000	40.2000	40.2000	+24.381%	3	46	-78.085%
2025-12-30	32.3200	32.3200	32.3200	32.3200	-1.283%	5	43	-72.741%
2025-12-29	32.7000	32.7400	32.7000	32.7400	+0.460%	2	45	-73.091%
2025-12-26	32.2200	32.5900	32.1800	32.5900	-5.481%	9	46	-72.967%
2025-12-23	34.4800	34.4800	34.4800	34.4800	-7.684%	1	42	-74.449%
2025-12-17	37.3500	37.3500	37.3500	37.3500	-4.353%	1	42	-76.412%
2025-12-15	39.0500	39.0500	39.0500	39.0500	-31.897%	1	41	-77.439%
2025-12-09	57.3400	57.3400	57.3400	57.3400	+52.784%	1	42	-84.636%
2025-12-01	40.0000	40.0000	37.5300	37.5300	-16.134%	3	41	-76.525%
2025-11-26	44.6400	44.7500	44.6400	44.7500	-2.442%	2	39	-80.313%
2025-11-24	46.0000	46.1000	45.8700	45.8700	+6.279%	3	39	-80.794%
2025-11-21	45.9100	45.9100	43.1600	43.1600	-2.353%	7	39	-79.588%
2025-11-20	44.2000	44.2000	44.2000	44.2000	-12.648%	1	39	-80.068%
2025-11-19	50.4000	50.7500	50.2000	50.6000	-17.253%	4	39	-82.589%
2025-11-18	57.2500	62.2000	57.2500	61.1500	+17.438%	26	37	-85.593%
2025-11-17	54.9000	55.3900	52.0400	52.0700	-38.269%	13	36	-83.080%
2025-11-06	84.3500	84.3500	84.3500	84.3500	-4.235%	1	41	-89.555%
2025-11-04	87.4500	88.0800	87.4500	88.0800	-7.206%	4	40	-89.998%
2025-11-03	95.4000	95.4000	94.9200	94.9200	-0.189%	4	41	-90.718%
2025-10-31	95.1000	95.1000	95.1000	95.1000	-7.210%	1	41	-90.736%
2025-10-29	103.0000	103.0000	102.4900	102.4900	-7.165%	2	40	-91.404%
2025-10-28	110.4000	110.4000	110.4000	110.4000	-3.682%	1	41	-92.020%
2025-10-27	114.6200	114.6200	114.6200	114.6200	+8.132%	1	39	-92.314%
2025-10-23	106.0000	106.0000	106.0000	106.0000	-2.124%	1	39	-91.689%
2025-10-22	108.3000	108.3000	108.3000	108.3000	-2.520%	1	40	-91.865%
2025-10-17	107.6700	111.1000	107.6700	111.1000	-18.846%	4	39	-92.070%
2025-10-08	136.9000	136.9000	136.9000	136.9000	-1.737%	2	40	-93.565%
2025-10-07	139.3200	139.3200	139.3200	139.3200	+5.666%	1	37	-93.676%
2025-09-29	126.2000	131.8500	126.2000	131.8500	-6.003%	3	37	-93.318%
2025-09-24	140.2700	140.2700	140.2700	140.2700	+4.523%	1	35	-93.719%
2025-09-09	134.2000	134.2000	134.2000	134.2000	-9.599%	1	34	-93.435%
2025-08-28	148.7000	148.7000	148.4500	148.4500	-26.746%	2	33	-94.065%
2025-07-29	202.6500	202.6500	202.6500	202.6500	-2.904%	10	32	-95.653%
2025-07-25	210.0000	210.0000	208.7100	208.7100	-10.039%	10	37	-95.779%
2025-07-21	238.5800	238.9300	232.0000	232.0000	+1.754%	15	39	-96.203%
2025-07-18	228.0000	228.0000	228.0000	228.0000	-9.942%	5	34	-96.136%
2025-07-14	253.2100	253.2100	253.1700	253.1700	+5.818%	10	29	-96.520%
2025-05-19	239.2500	239.2500	239.2500	239.2500	-3.353%	1	27	-96.318%
2025-05-12	246.4000	247.5500	246.4000	247.5500	-0.770%	2	27	-96.441%
2025-05-09	249.1400	249.4700	249.1400	249.4700	+6.325%	6	29	-96.469%
2025-05-07	234.6300	234.6300	234.6300	234.6300	+10.769%	1	28	-96.245%
2025-04-25	211.8200	211.8200	211.8200	211.8200	+49.169%	2	28	-95.841%
2025-04-11	142.0000	142.0000	142.0000	142.0000	+5.970%	2	28	-93.796%
2025-04-10	134.0000	134.0000	134.0000	134.0000	+5.082%	1	29	-93.425%
2025-04-09	127.5200	127.5200	127.5200	127.5200	-32.796%	1	29	-93.091%
2025-03-25	188.0000	189.7500	188.0000	189.7500	+39.174%	2	30	-95.357%
2025-03-12	131.3200	136.3400	131.3200	136.3400	+5.323%	2	30	-93.538%
2025-03-11	123.2400	129.4500	113.5000	129.4500	-0.423%	26	32	-93.194%
2025-03-10	130.0000	130.0000	130.0000	130.0000	-21.188%	1	29	-93.223%
2025-03-06	168.2300	168.2300	164.9500	164.9500	+4.221%	2	29	-94.659%
2025-03-05	146.3000	158.2700	146.3000	158.2700	+20.357%	2	29	-94.434%
2025-03-03	131.5000	131.5000	131.5000	131.5000	+11.205%	1	27	-93.300%
2025-02-28	118.2500	118.2500	118.2500	118.2500	-0.025%	2	26	-92.550%
2025-02-25	129.2000	129.2000	118.1900	118.2800	-20.086%	22	4	-92.552%
2025-02-24	147.0000	148.0100	147.0000	148.0100	-19.564%	3	4	-94.048%
2025-02-18	184.0100	184.0100	184.0100	184.0100	+2.776%	1	2	-95.212%
2025-02-11	179.0400	179.0400	179.0400	179.0400	-1.116%	1	3	-95.079%
2025-02-10	181.0600	181.0600	181.0600	181.0600	+0.942%	1	3	-95.134%
2025-02-07	189.7400	189.7400	179.3700	179.3700	-6.719%	6	3	-95.088%
2025-01-28	192.3400	192.3400	192.2900	192.2900	0.000%	2	1	-95.418%