Dark

MSTR20270617C280
MSTR Jun 17 2027 280.00 Call (MSTR270617C00280000)
option OPRA

EOD

Aug 18, 2026

4.75-2.464%(-0.12)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	4.8600	4.8600	4.7500	4.7500	-2.464%	13	401	0.000%
2026-08-17	4.8700	4.8700	4.8700	4.8700	+8.222%	1	401	-2.464%
2026-08-12	4.7500	4.7500	4.5000	4.5000	-6.250%	30	401	+5.556%
2026-08-11	4.9500	4.9500	4.8000	4.8000	-4.000%	31	381	-1.042%
2026-08-10	4.5500	5.1000	4.5500	5.0000	-14.530%	32	361	-5.000%
2026-08-07	5.8500	5.8500	5.8500	5.8500	+8.333%	4	331	-18.803%
2026-08-05	5.4000	5.4000	5.4000	5.4000	+4.854%	1	331	-12.037%
2026-08-04	5.1500	5.1500	5.1500	5.1500	+2.386%	3	330	-7.767%
2026-07-31	5.0300	5.0300	5.0300	5.0300	-13.425%	4	327	-5.567%
2026-07-30	5.8100	5.8100	5.8100	5.8100	-7.040%	1	323	-18.244%
2026-07-27	6.2500	6.2500	6.2500	6.2500	+5.932%	5	323	-24.000%
2026-07-24	6.0000	6.0000	5.9000	5.9000	-11.145%	6	318	-19.492%
2026-07-23	6.6400	6.6400	6.6400	6.6400	-5.949%	1	323	-28.464%
2026-07-22	7.0600	7.0600	7.0600	7.0600	-12.298%	2	323	-32.720%
2026-07-21	8.0500	8.0500	8.0500	8.0500	+13.221%	1	321	-40.994%
2026-07-16	7.1100	7.1100	7.1100	7.1100	-7.662%	1	321	-33.193%
2026-07-14	7.7000	7.7000	7.7000	7.7000	+11.594%	30	320	-38.312%
2026-07-13	7.0800	7.0800	6.9000	6.9000	-8.000%	32	329	-31.159%
2026-07-10	7.5000	7.5000	7.5000	7.5000	-5.063%	1	303	-36.667%
2026-07-09	7.9000	7.9000	7.9000	7.9000	-7.059%	6	302	-39.873%
2026-07-08	8.5000	8.5000	8.5000	8.5000	-9.574%	3	302	-44.118%
2026-07-02	10.5000	10.5000	9.4000	9.4000	+20.978%	8	304	-49.468%
2026-06-29	6.8200	7.7700	6.8200	7.7700	+5.714%	2	304	-38.867%
2026-06-26	7.3500	7.3500	7.3500	7.3500	-2.000%	1	304	-35.374%
2026-06-25	7.5500	8.0000	7.0800	7.5000	-11.765%	14	304	-36.667%
2026-06-24	8.7300	8.7300	8.5000	8.5000	-11.458%	3	303	-44.118%
2026-06-23	10.0000	10.0000	9.6000	9.6000	-6.706%	3	302	-50.521%
2026-06-22	11.0000	11.0000	10.2500	10.2900	-6.455%	10	301	-53.839%
2026-06-18	12.2000	12.2000	11.0000	11.0000	-21.147%	9	291	-56.818%
2026-06-17	13.7500	13.9500	13.6500	13.9500	-0.357%	3	291	-65.950%
2026-06-16	15.9000	15.9000	14.0000	14.0000	-15.713%	16	291	-66.071%
2026-06-15	17.0000	17.2800	16.5000	16.6100	+9.565%	12	276	-71.403%
2026-06-12	15.6000	15.6000	15.1600	15.1600	+16.615%	8	281	-68.668%
2026-06-11	12.7500	13.6900	12.7500	13.0000	-3.704%	9	284	-63.462%
2026-06-09	15.0000	15.0000	13.5000	13.5000	-11.765%	3	286	-64.815%
2026-06-05	15.6000	15.6000	15.3000	15.3000	-14.811%	3	283	-68.954%
2026-06-04	17.9600	17.9600	17.9600	17.9600	+7.224%	12	283	-73.552%
2026-06-03	18.5800	19.0300	16.7500	16.7500	-11.609%	8	277	-71.642%
2026-06-02	18.5000	19.0500	18.5000	18.9500	-17.609%	9	281	-74.934%
2026-06-01	23.0000	23.0000	23.0000	23.0000	-7.742%	1	279	-79.348%
2026-05-29	21.5000	25.0500	21.5000	24.9300	+24.030%	4	279	-80.947%
2026-05-28	20.1000	20.1000	20.1000	20.1000	-9.663%	1	278	-76.368%
2026-05-27	23.0000	23.0000	22.2500	22.2500	-12.745%	3	278	-78.652%
2026-05-26	27.0000	27.0000	25.5000	25.5000	+4.082%	7	279	-81.373%
2026-05-22	24.2500	25.6500	24.2500	24.5000	-2.000%	5	280	-80.612%
2026-05-21	25.0000	25.0000	25.0000	25.0000	-3.846%	1	280	-81.000%
2026-05-18	27.9000	28.1000	26.0000	26.0000	-19.753%	9	280	-81.731%
2026-05-15	33.2500	33.2500	31.6000	32.4000	-16.923%	62	280	-85.340%
2026-05-14	39.0000	39.0000	39.0000	39.0000	+19.669%	5	220	-87.821%
2026-05-13	32.5900	32.5900	32.5900	32.5900	-18.728%	1	215	-85.425%
2026-05-11	35.9800	40.1000	35.9800	40.1000	+11.389%	6	215	-88.155%
2026-05-08	36.1500	36.1500	36.0000	36.0000	+11.559%	51	213	-86.806%
2026-05-07	33.9300	33.9300	32.2700	32.2700	-6.734%	11	221	-85.280%
2026-05-06	36.9900	36.9900	34.6000	34.6000	-4.814%	34	229	-86.272%
2026-05-05	38.1900	38.1900	36.0000	36.3500	+10.823%	34	237	-86.933%
2026-05-01	32.0300	32.8000	32.0300	32.8000	+12.367%	12	236	-85.518%
2026-04-27	29.1500	29.1900	29.1500	29.1900	-5.381%	2	236	-83.727%
2026-04-24	30.8500	30.8500	30.8500	30.8500	-1.280%	40	235	-84.603%
2026-04-23	31.2500	31.2500	31.2500	31.2500	-10.714%	2	215	-84.800%
2026-04-22	36.2100	36.2400	35.0000	35.0000	+21.107%	9	217	-86.429%
2026-04-21	29.1000	29.1000	28.9000	28.9000	+1.332%	2	216	-83.564%
2026-04-17	25.2500	31.7500	25.2500	28.5200	+40.493%	16	216	-83.345%
2026-04-16	20.3000	20.3000	20.3000	20.3000	+13.408%	10	216	-76.601%
2026-04-14	17.7300	17.9000	17.7300	17.9000	+23.875%	7	226	-73.464%
2026-04-13	13.6500	14.4500	13.5200	14.4500	-0.345%	6	231	-67.128%
2026-04-10	14.3500	14.5100	14.3500	14.5000	-2.357%	4	230	-67.241%
2026-04-08	14.8000	14.8500	14.8000	14.8500	+5.394%	18	232	-68.013%
2026-04-07	13.8000	14.0900	13.6900	14.0900	-5.436%	74	224	-66.288%
2026-04-06	14.9000	14.9000	14.9000	14.9000	+8.364%	16	273	-68.121%
2026-04-02	13.6500	13.7500	13.6000	13.7500	-7.470%	10	273	-65.455%
2026-04-01	14.8600	14.8600	14.8600	14.8600	+5.315%	1	273	-68.035%
2026-03-31	14.1100	14.1100	14.1100	14.1100	+0.786%	3	274	-66.336%
2026-03-30	15.1000	15.1000	14.0000	14.0000	-26.316%	3	273	-66.071%
2026-03-26	19.0000	19.0000	19.0000	19.0000	+2.703%	1	271	-75.000%
2026-03-23	18.5000	18.5000	18.5000	18.5000	-1.333%	1	272	-74.324%
2026-03-20	18.7500	18.7500	18.7500	18.7500	-18.761%	10	271	-74.667%
2026-03-17	23.0800	23.0800	23.0800	23.0800	+10.962%	1	261	-79.419%
2026-03-12	20.8000	20.8000	20.8000	20.8000	-7.761%	1	262	-77.163%
2026-03-11	22.5200	22.5500	22.5200	22.5500	+2.780%	2	262	-78.936%
2026-03-10	22.0800	22.0800	21.7200	21.9400	-2.272%	213	263	-78.350%
2026-03-09	22.4500	22.4500	22.4500	22.4500	+6.803%	2	162	-78.842%
2026-03-06	21.4500	21.4500	21.0200	21.0200	-9.785%	44	164	-77.402%
2026-03-05	26.8200	26.9200	22.6800	23.3000	-9.444%	44	126	-79.614%
2026-03-04	25.7300	25.7300	25.7300	25.7300	+16.955%	1	134	-81.539%
2026-03-03	22.0000	22.0000	22.0000	22.0000	+7.843%	1	135	-78.409%
2026-02-27	20.4000	20.4000	20.4000	20.4000	-7.942%	2	135	-76.716%
2026-02-26	22.2000	22.2000	22.1600	22.1600	-4.069%	2	135	-78.565%
2026-02-25	22.4900	23.1000	22.0500	23.1000	+4.572%	11	135	-79.437%
2026-02-20	22.0900	22.0900	22.0900	22.0900	+6.458%	1	135	-78.497%
2026-02-18	20.7500	20.7500	20.7500	20.7500	-3.757%	1	135	-77.108%
2026-02-17	21.5600	21.5600	21.5600	21.5600	-8.255%	1	136	-77.968%
2026-02-13	23.5000	23.5000	23.5000	23.5000	+16.337%	2	135	-79.787%
2026-02-12	20.0000	20.5000	20.0000	20.2000	-3.580%	18	135	-76.485%
2026-02-11	23.0000	23.0000	20.9500	20.9500	-18.451%	24	140	-77.327%
2026-02-10	25.6900	25.6900	25.6900	25.6900	+4.008%	1	142	-81.510%
2026-02-09	24.8500	24.8500	24.7000	24.7000	+0.857%	2	142	-80.769%
2026-02-02	27.2000	27.2000	24.4900	24.4900	+1.618%	2	143	-80.604%
2026-01-29	25.6500	25.6500	24.1000	24.1000	-27.190%	3	142	-80.290%
2026-01-22	33.1000	33.1000	33.1000	33.1000	+6.260%	1	144	-85.650%
2026-01-21	31.1500	31.1500	31.1500	31.1500	-5.175%	2	144	-84.751%
2026-01-20	32.8500	32.8500	32.8500	32.8500	-19.089%	3	142	-85.540%
2026-01-15	40.6000	40.6000	40.6000	40.6000	+24.923%	1	139	-88.300%
2026-01-12	32.5000	32.5000	32.5000	32.5000	+3.503%	4	138	-85.385%
2026-01-09	31.4000	31.4000	31.4000	31.4000	-13.784%	1	142	-84.873%
2026-01-08	36.4200	36.4200	36.4200	36.4200	+15.180%	2	142	-86.958%
2026-01-06	31.6200	31.6200	31.6200	31.6200	+3.672%	1	143	-84.978%
2025-12-31	30.5000	30.5000	30.5000	30.5000	-0.748%	2	146	-84.426%
2025-12-29	30.7300	30.7300	30.7300	30.7300	-2.907%	1	146	-84.543%
2025-12-26	30.0000	31.7500	30.0000	31.6500	-0.659%	5	146	-84.992%
2025-12-23	31.8600	31.8600	31.8600	31.8600	-12.951%	1	144	-85.091%
2025-12-15	37.1300	37.1300	36.6000	36.6000	-22.540%	11	144	-87.022%
2025-12-12	47.2500	47.2500	47.2500	47.2500	+2.941%	1	151	-89.947%
2025-12-11	45.9000	45.9000	45.9000	45.9000	-3.632%	1	151	-89.651%
2025-12-10	51.0000	51.0000	47.6300	47.6300	+0.274%	21	150	-90.027%
2025-12-08	48.4000	48.4700	47.5000	47.5000	+13.095%	96	154	-90.000%
2025-12-01	36.2900	42.0000	36.2900	42.0000	-0.238%	3	182	-88.690%
2025-11-26	42.7200	42.7600	42.1000	42.1000	-4.535%	21	172	-88.717%
2025-11-24	43.9500	44.1000	43.9500	44.1000	+8.889%	4	172	-89.229%
2025-11-21	43.5800	43.5800	40.5000	40.5000	-15.343%	11	172	-88.272%
2025-11-19	48.5600	48.5600	47.8100	47.8400	-19.664%	15	182	-90.071%
2025-11-18	53.7100	59.6200	53.7100	59.5500	+19.819%	5	176	-92.024%
2025-11-17	52.2500	52.2500	49.6300	49.7000	-8.319%	47	175	-90.443%
2025-11-14	52.5000	54.5200	51.6000	54.2100	-13.843%	133	165	-91.238%
2025-11-13	65.9600	65.9600	62.9200	62.9200	-5.667%	5	120	-92.451%
2025-11-12	66.7000	66.7000	66.7000	66.7000	-17.736%	1	119	-92.879%
2025-11-06	81.0800	81.0800	81.0800	81.0800	-0.515%	1	119	-94.142%
2025-11-04	82.0000	82.0000	81.5000	81.5000	-5.122%	4	120	-94.172%
2025-10-30	92.8300	92.8300	85.9000	85.9000	-11.816%	11	122	-94.470%
2025-10-29	100.1200	100.1200	97.4100	97.4100	-7.229%	10	128	-95.124%
2025-10-28	105.0000	105.0000	105.0000	105.0000	+0.527%	1	132	-95.476%
2025-10-24	104.3600	104.4700	103.6000	104.4500	+1.457%	6	131	-95.452%
2025-10-23	102.8300	102.9500	102.8300	102.9500	-1.294%	2	129	-95.386%
2025-10-22	104.3000	104.3000	104.3000	104.3000	+0.115%	1	129	-95.446%
2025-10-17	104.1800	104.1800	104.1800	104.1800	-0.306%	2	129	-95.441%
2025-10-16	105.0000	105.0000	104.5000	104.5000	-22.259%	51	129	-95.455%
2025-10-07	134.4200	134.4200	134.4200	134.4200	+9.722%	1	153	-96.466%
2025-09-30	121.7000	122.5100	121.7000	122.5100	-3.421%	11	153	-96.123%
2025-09-29	126.8500	126.8500	126.8500	126.8500	+8.884%	1	154	-96.255%
2025-09-26	112.2500	116.5000	112.2500	116.5000	+7.304%	55	153	-95.923%
2025-09-25	108.5700	108.5700	108.5700	108.5700	-22.847%	1	148	-95.625%
2025-08-21	140.7200	140.7200	140.7200	140.7200	-13.028%	1	147	-96.625%
2025-08-18	161.8000	161.8000	161.8000	161.8000	-4.560%	1	148	-97.064%
2025-08-14	175.0000	175.0000	169.5300	169.5300	-10.107%	6	147	-97.198%
2025-08-08	188.5900	188.5900	188.5900	188.5900	+5.860%	1	146	-97.481%
2025-08-06	178.1500	178.1500	178.1500	178.1500	-15.569%	1	147	-97.334%
2025-07-24	211.0000	211.0000	211.0000	211.0000	-9.013%	1	146	-97.749%
2025-07-11	231.9000	231.9000	231.9000	231.9000	+21.414%	5	147	-97.952%
2025-07-01	191.0000	191.0000	191.0000	191.0000	-3.535%	1	142	-97.513%
2025-06-27	198.0000	198.0000	198.0000	198.0000	+0.538%	1	142	-97.601%
2025-06-13	196.9400	196.9400	196.9400	196.9400	-0.636%	2	143	-97.588%
2025-06-06	198.2000	198.2000	198.2000	198.2000	+3.580%	10	143	-97.603%
2025-06-05	191.3000	191.3500	191.3000	191.3500	-19.937%	12	143	-97.518%
2025-05-21	239.0000	239.0000	239.0000	239.0000	-3.102%	5	155	-98.013%
2025-05-08	246.6500	246.6500	246.6500	246.6500	+6.793%	1	155	-98.074%
2025-05-01	225.1000	230.9600	225.1000	230.9600	+44.305%	2	155	-97.943%
2025-04-15	160.0500	160.0500	160.0500	160.0500	-8.595%	1	156	-97.032%
2025-04-14	175.1000	175.1000	175.1000	175.1000	+18.583%	8	156	-97.287%
2025-04-11	142.5000	147.6600	142.5000	147.6600	+9.613%	18	156	-96.783%
2025-04-10	140.0000	140.0000	134.7100	134.7100	-10.031%	2	149	-96.474%
2025-04-09	122.3300	149.7300	122.3300	149.7300	+15.577%	12	149	-96.828%
2025-04-08	129.5500	129.5500	129.5500	129.5500	-15.685%	1	149	-96.333%
2025-04-07	153.6500	153.6500	153.6500	153.6500	-14.544%	1	149	-96.909%
2025-03-24	169.4300	179.8000	169.4300	179.8000	+17.516%	5	149	-97.358%
2025-03-19	153.0000	153.0000	153.0000	153.0000	+2.102%	1	149	-96.895%
2025-03-18	142.7000	150.7600	142.7000	149.8500	+17.576%	4	149	-96.830%
2025-03-11	125.3900	127.4500	125.3900	127.4500	+15.287%	2	149	-96.273%
2025-03-10	126.0400	127.9700	110.5500	110.5500	-33.921%	3	148	-95.703%
2025-03-07	166.4400	167.3000	166.4400	167.3000	-2.449%	8	149	-97.161%
2025-03-06	171.5000	171.5000	171.5000	171.5000	+5.066%	5	149	-97.230%
2025-03-05	144.7000	163.2300	144.7000	163.2300	+5.378%	12	149	-97.090%
2025-03-04	114.9700	154.9000	114.9700	154.9000	-1.294%	139	142	-96.934%
2025-03-03	156.9300	156.9300	156.9300	156.9300	+27.069%	8	44	-96.973%
2025-02-28	123.5000	123.5000	123.5000	123.5000	-0.210%	20	44	-96.154%
2025-02-27	123.7600	123.7600	123.7600	123.7600	+3.133%	1	41	-96.162%
2025-02-26	120.0000	120.0000	120.0000	120.0000	+1.695%	1	40	-96.042%
2025-02-25	129.7000	129.7000	112.6300	118.0000	-16.389%	8	39	-95.975%
2025-02-24	149.0000	149.0000	140.9600	141.1300	-18.891%	13	32	-96.634%
2025-02-19	176.8900	176.8900	174.0000	174.0000	-3.333%	2	29	-97.270%
2025-02-18	180.0000	180.0000	180.0000	180.0000	+9.749%	17	28	-97.361%
2025-02-13	164.0100	164.0100	164.0100	164.0100	-5.361%	1	14	-97.104%
2025-02-12	173.3000	173.3000	173.3000	173.3000	-8.789%	1	14	-97.259%
2025-02-07	190.0000	190.0000	190.0000	190.0000	-2.564%	2	14	-97.500%
2025-02-04	192.8800	197.0000	192.8800	195.0000	+1.578%	16	13	-97.564%
2025-01-30	191.9700	191.9700	191.9700	191.9700	-0.456%	1	10	-97.526%
2025-01-28	186.2000	194.2500	186.2000	192.8500	0.000%	24	10	-97.537%