Dark

MSTR20270617C290
MSTR Jun 17 2027 290.00 Call (MSTR270617C00290000)
option OPRA

EOD

Aug 20, 2026

7.78+73.274%(+3.29)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.5000	8.5000	7.7800	7.7800	+73.274%	6	246	0.000%
2026-08-14	4.4900	4.4900	4.4900	4.4900	+0.447%	1	241	+73.274%
2026-08-11	4.4700	4.4700	4.4700	4.4700	-2.826%	1	241	+74.049%
2026-08-10	4.9500	4.9500	4.5500	4.6000	-17.117%	9	240	+69.130%
2026-08-07	5.5000	5.5500	5.5000	5.5500	+23.333%	6	236	+40.180%
2026-07-31	4.5000	4.5000	4.5000	4.5000	-33.036%	1	231	+72.889%
2026-07-13	6.7200	6.7200	6.7200	6.7200	-10.400%	9	232	+15.774%
2026-07-09	7.5000	7.5000	7.5000	7.5000	-10.608%	2	232	+3.733%
2026-07-07	8.4500	8.4500	8.3900	8.3900	+4.875%	2	232	-7.271%
2026-07-01	8.0000	8.0000	8.0000	8.0000	+16.788%	1	233	-2.750%
2026-06-30	6.8500	6.8500	6.8500	6.8500	+1.481%	1	234	+13.577%
2026-06-29	6.5000	6.7500	6.5000	6.7500	-3.571%	4	235	+15.259%
2026-06-26	7.0000	7.0000	7.0000	7.0000	-14.634%	1	236	+11.143%
2026-06-24	8.3500	8.3500	7.5500	8.2000	-29.310%	11	236	-5.122%
2026-06-18	11.6000	11.6000	11.6000	11.6000	-21.356%	1	234	-32.931%
2026-06-12	13.1500	14.7500	13.1500	14.7500	+18.000%	34	234	-47.254%
2026-06-11	12.3100	12.5000	12.2800	12.5000	-1.108%	3	223	-37.760%
2026-06-10	12.6400	12.6400	12.6400	12.6400	-5.318%	1	220	-38.449%
2026-06-09	13.3500	13.3500	13.3500	13.3500	-17.081%	1	219	-41.723%
2026-06-08	16.3300	16.3300	16.1000	16.1000	+10.274%	57	220	-51.677%
2026-06-05	14.3700	14.6000	14.3700	14.6000	-18.799%	4	224	-46.712%
2026-06-03	16.7000	18.2000	16.6900	17.9800	-0.277%	6	226	-56.730%
2026-06-02	18.3000	18.3000	17.5000	18.0300	-16.912%	8	230	-56.850%
2026-06-01	21.5000	21.7000	21.5000	21.7000	-8.051%	20	230	-64.147%
2026-05-29	23.5500	23.8000	23.5500	23.6000	+11.637%	5	240	-67.034%
2026-05-28	20.3000	21.1400	20.3000	21.1400	-9.270%	3	240	-63.198%
2026-05-22	23.3000	23.3000	23.3000	23.3000	-8.268%	1	238	-66.609%
2026-05-20	25.4000	25.4000	25.4000	25.4000	-1.741%	1	238	-69.370%
2026-05-18	26.7000	26.7000	24.3000	25.8500	-29.755%	60	236	-69.903%
2026-05-14	33.4000	36.8000	33.4000	36.8000	+19.675%	6	236	-78.859%
2026-05-13	30.7500	30.7500	30.7500	30.7500	-9.718%	2	236	-74.699%
2026-05-11	34.0600	34.0600	34.0600	34.0600	+4.639%	1	236	-77.158%
2026-05-08	32.5500	32.5500	32.5500	32.5500	+7.072%	10	236	-76.098%
2026-05-07	31.4800	31.4800	30.4000	30.4000	-13.143%	2	236	-74.408%
2026-05-06	35.0000	35.0000	35.0000	35.0000	+1.449%	70	236	-77.771%
2026-05-05	34.5000	34.5000	34.5000	34.5000	+1.980%	2	202	-77.449%
2026-05-04	33.7000	33.9400	33.7000	33.8300	+47.600%	10	201	-77.003%
2026-04-29	24.1700	24.1700	22.9200	22.9200	-18.463%	42	201	-66.056%
2026-04-27	28.1100	28.1100	28.1100	28.1100	-14.818%	1	160	-72.323%
2026-04-22	33.0000	33.0000	33.0000	33.0000	+13.480%	2	160	-76.424%
2026-04-20	26.3900	29.0800	26.3900	29.0800	+8.710%	92	158	-73.246%
2026-04-17	27.8500	27.9000	26.7500	26.7500	+65.635%	18	95	-70.916%
2026-04-15	16.1600	16.1800	16.1200	16.1500	+16.104%	42	83	-51.827%
2026-04-13	13.9100	13.9100	13.9100	13.9100	+4.429%	6	71	-44.069%
2026-04-10	13.1500	13.3200	13.1500	13.3200	-6.853%	2	65	-41.592%
2026-04-09	14.1100	14.3000	14.1100	14.3000	+11.544%	2	65	-45.594%
2026-04-07	12.8200	12.8200	12.8200	12.8200	-8.754%	2	65	-39.314%
2026-04-06	14.0500	14.0500	14.0500	14.0500	+5.639%	13	65	-44.626%
2026-04-02	12.9500	13.3000	12.6400	13.3000	-1.845%	24	53	-41.504%
2026-04-01	13.5500	13.5500	13.5500	13.5500	-8.136%	10	53	-42.583%
2026-03-27	14.7500	14.7500	14.7500	14.7500	-12.359%	1	44	-47.254%
2026-03-26	16.5000	16.8300	16.5000	16.8300	-1.000%	2	45	-53.773%
2026-03-23	17.0000	17.0000	17.0000	17.0000	-22.303%	1	46	-54.235%
2026-03-16	21.8800	21.8800	21.8800	21.8800	+13.781%	1	46	-64.442%
2026-03-12	19.2300	19.2300	19.2300	19.2300	-8.210%	1	46	-59.542%
2026-03-10	21.5300	21.5300	20.9400	20.9500	-1.504%	6	45	-62.864%
2026-03-09	20.0000	21.9900	20.0000	21.2700	+4.882%	8	47	-63.423%
2026-03-06	20.2800	20.2800	20.2800	20.2800	-17.728%	1	51	-61.637%
2026-03-05	24.5200	24.6500	24.5200	24.6500	+13.125%	2	50	-68.438%
2026-03-03	21.7900	21.7900	21.7900	21.7900	+7.552%	2	50	-64.296%
2026-02-26	20.4700	20.4700	20.2500	20.2600	-6.073%	4	50	-61.599%
2026-02-25	21.1600	21.6200	21.0500	21.5700	+21.796%	14	51	-63.931%
2026-02-24	17.7100	17.7100	17.7100	17.7100	-16.462%	1	51	-56.070%
2026-02-09	21.2500	21.2500	21.2000	21.2000	-7.666%	2	51	-63.302%
2026-02-06	22.9600	22.9600	22.9600	22.9600	+31.954%	2	51	-66.115%
2026-02-05	17.7400	17.7400	17.4000	17.4000	-18.501%	2	52	-55.287%
2026-02-04	19.5500	21.3500	19.5500	21.3500	+3.893%	2	54	-63.560%
2026-02-03	22.7000	22.7000	20.2000	20.5500	-12.739%	7	55	-62.141%
2026-01-30	23.5500	23.5500	23.5500	23.5500	-22.533%	1	52	-66.964%
2026-01-27	30.4000	30.4000	30.4000	30.4000	-0.654%	2	53	-74.408%
2026-01-26	30.6000	30.6000	30.6000	30.6000	-7.357%	1	53	-74.575%
2026-01-23	33.0300	33.0300	33.0300	33.0300	-27.407%	2	52	-76.446%
2026-01-14	45.5000	45.5000	45.5000	45.5000	+50.165%	1	53	-82.901%
2026-01-12	30.3000	30.3000	30.3000	30.3000	-4.567%	1	52	-74.323%
2026-01-05	31.7500	31.7500	31.7500	31.7500	+7.627%	1	51	-75.496%
2026-01-02	29.5000	29.5000	29.5000	29.5000	+5.659%	1	51	-73.627%
2025-12-31	28.2000	28.2000	27.9000	27.9200	-6.309%	3	51	-72.135%
2025-12-29	30.0000	30.0000	29.8000	29.8000	-1.488%	2	51	-73.893%
2025-12-26	30.2500	30.2500	30.2000	30.2500	+2.300%	4	51	-74.281%
2025-12-23	30.1700	30.1700	29.5700	29.5700	-17.055%	3	53	-73.690%
2025-12-16	35.6500	35.6500	35.6500	35.6500	-11.975%	1	52	-78.177%
2025-12-11	40.5000	40.5000	40.5000	40.5000	-20.588%	1	51	-80.790%
2025-12-09	51.0000	51.0000	51.0000	51.0000	+12.832%	1	52	-84.745%
2025-12-08	45.2000	45.2000	45.2000	45.2000	+2.727%	1	53	-82.788%
2025-12-05	44.0000	44.0000	44.0000	44.0000	-10.204%	1	53	-82.318%
2025-12-03	49.0000	49.0000	49.0000	49.0000	+6.522%	1	53	-84.122%
2025-12-02	45.9700	46.0000	45.9700	46.0000	+18.191%	3	54	-83.087%
2025-12-01	36.6500	38.9200	36.6500	38.9200	-17.542%	4	55	-80.010%
2025-11-28	47.2000	47.2000	47.2000	47.2000	+18.118%	1	54	-83.517%
2025-11-25	39.8500	39.9600	39.8500	39.9600	-12.770%	3	53	-80.531%
2025-11-19	46.4500	46.4500	45.8100	45.8100	-18.313%	5	53	-83.017%
2025-11-18	49.9300	57.2300	49.9300	56.0800	+18.814%	25	52	-86.127%
2025-11-17	47.2000	47.2000	47.2000	47.2000	-31.545%	1	52	-83.517%
2025-11-07	68.9500	68.9500	68.9500	68.9500	-4.090%	12	53	-88.716%
2025-11-06	72.9200	72.9200	71.8900	71.8900	-19.469%	2	59	-89.178%
2025-10-31	87.4900	89.2700	87.4900	89.2700	+2.011%	9	59	-91.285%
2025-10-30	89.3600	89.3600	87.5100	87.5100	-7.787%	10	60	-91.110%
2025-10-29	94.9000	94.9000	94.9000	94.9000	-6.225%	5	59	-91.802%
2025-10-28	102.8200	102.8200	101.2000	101.2000	+1.200%	20	54	-92.312%
2025-10-24	100.0000	100.0000	100.0000	100.0000	+0.583%	1	41	-92.220%
2025-10-23	99.4200	99.4200	99.4200	99.4200	-10.914%	2	41	-92.175%
2025-10-21	111.2700	111.6000	111.2700	111.6000	+1.455%	3	40	-93.029%
2025-10-20	111.2000	111.2000	109.8800	110.0000	+9.246%	4	41	-92.927%
2025-10-17	96.6000	101.1000	96.6000	100.6900	-10.767%	4	37	-92.273%
2025-10-14	112.8400	112.8400	112.8400	112.8400	-17.785%	1	38	-93.105%
2025-09-19	137.2500	137.2500	137.2500	137.2500	+3.820%	1	38	-94.332%
2025-09-17	132.2000	132.2000	132.2000	132.2000	+1.802%	1	37	-94.115%
2025-09-16	129.8600	129.8600	129.8600	129.8600	+3.730%	1	37	-94.009%
2025-09-11	125.1900	125.1900	125.1900	125.1900	-12.307%	1	37	-93.785%
2025-08-26	142.7600	142.7600	142.7600	142.7600	-0.543%	1	35	-94.550%
2025-08-25	143.5400	143.5400	143.5400	143.5400	+8.087%	1	35	-94.580%
2025-08-20	133.5100	134.1300	132.8000	132.8000	-31.722%	11	35	-94.142%
2025-07-30	194.5000	194.5000	194.5000	194.5000	-17.898%	2	35	-96.000%
2025-07-14	244.4200	244.4200	236.9000	236.9000	+1.818%	20	36	-96.716%
2025-07-11	232.6700	232.6700	232.6700	232.6700	+20.849%	1	29	-96.656%
2025-06-26	192.0500	192.5300	192.0500	192.5300	+3.178%	2	29	-95.959%
2025-06-17	186.6000	186.6000	186.6000	186.6000	-4.430%	1	29	-95.831%
2025-06-16	195.2500	195.2500	195.2500	195.2500	+0.448%	1	28	-96.015%
2025-06-02	194.3800	194.3800	194.3800	194.3800	-15.188%	1	29	-95.998%
2025-05-16	229.1900	229.1900	229.1900	229.1900	-6.875%	2	31	-96.605%
2025-05-14	244.2600	246.1100	244.2600	246.1100	-1.256%	2	30	-96.839%
2025-05-13	249.2400	249.2400	249.2400	249.2400	+5.173%	1	32	-96.879%
2025-05-12	242.0000	242.0000	236.9800	236.9800	-3.372%	3	32	-96.717%
2025-05-08	245.2500	245.2500	245.2500	245.2500	+6.187%	1	33	-96.828%
2025-05-02	230.9600	230.9600	230.9600	230.9600	+1.807%	2	33	-96.631%
2025-05-01	220.9500	226.8600	220.9500	226.8600	+8.525%	2	34	-96.571%
2025-04-30	209.0400	209.0400	209.0400	209.0400	-5.472%	1	35	-96.278%
2025-04-29	221.1400	221.1400	221.1400	221.1400	+5.707%	1	36	-96.482%
2025-04-28	209.2000	209.2000	209.2000	209.2000	+2.109%	1	37	-96.281%
2025-04-25	204.8800	204.8800	204.8800	204.8800	+5.002%	2	37	-96.203%
2025-04-23	195.1200	195.1200	195.1200	195.1200	+1.683%	1	37	-96.013%
2025-04-22	191.8900	191.8900	191.8900	191.8900	+12.341%	1	37	-95.946%
2025-04-21	170.8100	170.8100	170.8100	170.8100	+2.761%	1	37	-95.445%
2025-04-14	158.0500	166.2200	158.0500	166.2200	+10.813%	5	38	-95.319%
2025-04-11	150.0000	150.0000	150.0000	150.0000	+4.551%	2	41	-94.813%
2025-04-10	142.4000	143.4700	142.4000	143.4700	-4.341%	2	41	-94.577%
2025-04-09	149.9800	149.9800	149.9800	149.9800	+14.489%	1	41	-94.813%
2025-04-08	120.3300	131.0000	120.3300	131.0000	+0.669%	2	40	-94.061%
2025-04-07	150.0000	150.0000	127.9800	130.1300	-10.459%	4	40	-94.021%
2025-04-04	130.3800	145.3300	127.9500	145.3300	+5.159%	36	40	-94.647%
2025-04-03	141.5500	141.5500	138.2000	138.2000	-5.024%	5	26	-94.370%
2025-03-31	137.0900	145.5100	135.3800	145.5100	-2.126%	3	26	-94.653%
2025-03-28	154.2900	154.2900	148.6700	148.6700	-18.760%	6	24	-94.767%
2025-03-25	182.8300	183.0000	182.8300	183.0000	+11.619%	2	26	-95.749%
2025-03-24	163.9500	163.9500	163.9500	163.9500	+5.679%	1	25	-95.255%
2025-03-19	154.9800	155.2500	154.9800	155.1400	+10.381%	5	26	-94.985%
2025-03-18	151.0000	151.0000	140.5500	140.5500	+13.907%	6	26	-94.465%
2025-03-11	116.0600	123.3900	116.0600	123.3900	+1.106%	3	25	-93.695%
2025-03-10	126.8200	126.8200	122.0400	122.0400	-24.048%	4	25	-93.625%
2025-03-07	155.9300	160.7500	155.9300	160.6800	+3.291%	14	25	-95.158%
2025-03-06	155.6000	155.6000	155.5600	155.5600	-2.501%	4	20	-94.999%
2025-03-05	159.5500	159.5500	159.5500	159.5500	+14.496%	9	20	-95.124%
2025-03-04	140.0500	140.0500	139.3500	139.3500	+8.225%	8	12	-94.417%
2025-03-03	128.7600	128.7600	128.7600	128.7600	+10.714%	1	7	-93.958%
2025-02-26	116.3000	116.3000	116.3000	116.3000	+3.839%	1	6	-93.310%
2025-02-25	122.5200	122.5200	112.0000	112.0000	-23.024%	3	6	-93.054%
2025-02-24	144.0000	145.5000	132.7500	145.5000	-22.425%	9	6	-94.653%
2025-02-04	187.4400	187.5600	187.4400	187.5600	-1.045%	2	1	-95.852%
2025-01-31	189.5400	189.5400	189.5400	189.5400	0.000%	2	0	-95.895%