Dark

MSTR20270617C310
MSTR Jun 17 2027 310.00 Call (MSTR270617C00310000)
option OPRA

EOD

Aug 20, 2026

6.65+72.280%(+2.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.6500	6.6500	6.6500	6.6500	+72.280%	1	229	0.000%
2026-08-17	3.0000	3.8600	3.0000	3.8600	-5.854%	8	228	+72.280%
2026-08-11	4.1000	4.1000	4.1000	4.1000	+1.235%	1	235	+62.195%
2026-08-10	4.0000	4.1000	4.0000	4.0500	-12.903%	6	235	+64.198%
2026-08-07	4.6500	4.6500	4.6500	4.6500	+6.407%	5	234	+43.011%
2026-08-03	4.5000	4.5000	4.2500	4.3700	-8.958%	12	234	+52.174%
2026-07-29	4.8000	4.8000	4.8000	4.8000	-7.692%	1	242	+38.542%
2026-07-27	5.2000	5.2000	5.2000	5.2000	-6.977%	1	242	+27.885%
2026-07-23	5.5900	5.5900	5.5900	5.5900	-14.000%	1	241	+18.962%
2026-07-15	6.5000	6.5000	6.5000	6.5000	-5.797%	1	242	+2.308%
2026-07-08	6.9000	6.9000	6.9000	6.9000	-12.658%	1	241	-3.623%
2026-07-02	7.9000	7.9000	7.9000	7.9000	+16.176%	1	241	-15.823%
2026-06-29	5.8400	6.8000	5.8400	6.8000	+8.453%	4	241	-2.206%
2026-06-26	6.5000	6.5000	6.2700	6.2700	-5.430%	8	237	+6.061%
2026-06-25	6.9400	6.9400	6.6300	6.6300	-32.347%	3	234	+0.302%
2026-06-22	9.8000	9.8000	9.8000	9.8000	-0.508%	1	233	-32.143%
2026-06-18	10.4800	10.4800	9.8500	9.8500	-29.239%	12	224	-32.487%
2026-06-15	13.9200	13.9200	13.9200	13.9200	+11.005%	1	224	-52.227%
2026-06-10	12.5400	12.5400	12.5400	12.5400	+2.787%	5	224	-46.970%
2026-06-09	12.2000	12.2000	12.2000	12.2000	-16.724%	1	229	-45.492%
2026-06-08	14.8700	14.8700	14.6500	14.6500	+12.519%	16	229	-54.608%
2026-06-05	13.5000	13.5000	13.0000	13.0200	-13.200%	5	229	-48.925%
2026-06-04	15.0000	15.0000	15.0000	15.0000	+2.740%	1	226	-55.667%
2026-06-03	15.9500	15.9500	14.6000	14.6000	-8.750%	7	226	-54.452%
2026-06-02	17.0000	17.0000	16.0000	16.0000	-20.831%	11	222	-58.438%
2026-06-01	17.7800	20.2100	17.7800	20.2100	-2.555%	51	223	-67.095%
2026-05-29	21.1800	21.7000	20.7400	20.7400	+7.852%	63	178	-67.936%
2026-05-28	17.5000	19.2300	17.4000	19.2300	+0.681%	5	225	-65.419%
2026-05-27	19.1000	19.1000	19.1000	19.1000	-11.900%	1	228	-65.183%
2026-05-22	21.4200	21.6800	21.4200	21.6800	-0.778%	30	227	-69.327%
2026-05-21	21.8500	21.8500	21.8500	21.8500	-5.819%	1	228	-69.565%
2026-05-20	23.2000	23.2000	23.2000	23.2000	0.000%	1	228	-71.336%
2026-05-19	23.1000	23.2000	23.1000	23.2000	+4.505%	2	227	-71.336%
2026-05-18	24.1000	24.2000	21.9300	22.2000	-20.459%	125	227	-70.045%
2026-05-15	27.5100	27.9100	27.5100	27.9100	-15.450%	5	227	-76.173%
2026-05-14	33.0100	33.0100	33.0100	33.0100	+16.314%	1	149	-79.855%
2026-05-13	27.5700	28.3800	27.5700	28.3800	-8.304%	2	150	-76.568%
2026-05-08	29.6700	30.9500	29.6700	30.9500	-3.251%	3	150	-78.514%
2026-05-05	32.0000	32.0000	31.9900	31.9900	+39.390%	30	150	-79.212%
2026-04-30	21.7900	22.9500	21.7900	22.9500	-22.753%	6	129	-71.024%
2026-04-23	29.6800	29.7100	29.6800	29.7100	+22.718%	2	123	-77.617%
2026-04-20	24.1600	24.2300	24.1600	24.2100	-3.699%	110	124	-72.532%
2026-04-17	25.2000	25.2000	25.1400	25.1400	+49.199%	4	173	-73.548%
2026-04-16	14.6200	16.8500	14.6200	16.8500	+17.503%	10	171	-60.534%
2026-04-15	14.4100	14.4100	14.3400	14.3400	-2.714%	4	170	-53.626%
2026-04-14	14.6500	14.7400	14.6500	14.7400	+24.598%	2	172	-54.885%
2026-04-13	11.9100	11.9100	11.8300	11.8300	+2.424%	2	173	-43.787%
2026-04-10	12.5400	12.5400	11.5500	11.5500	-2.941%	3	174	-42.424%
2026-04-09	12.6100	12.7600	11.9000	11.9000	-1.977%	3	174	-44.118%
2026-04-08	12.2000	12.2000	11.9200	12.1400	-0.082%	66	175	-45.222%
2026-04-01	12.1600	12.1600	12.1500	12.1500	+1.674%	2	214	-45.267%
2026-03-30	11.9500	11.9500	11.9500	11.9500	-8.429%	1	215	-44.351%
2026-03-27	13.0500	13.0500	13.0500	13.0500	-13.404%	1	214	-49.042%
2026-03-26	15.1200	15.3500	15.0700	15.0700	-5.813%	4	214	-55.873%
2026-03-24	16.0000	16.0000	16.0000	16.0000	-3.030%	1	214	-58.438%
2026-03-23	16.5000	16.5000	16.5000	16.5000	+4.962%	1	214	-59.697%
2026-03-20	15.7200	15.7200	15.7200	15.7200	-9.028%	80	213	-57.697%
2026-03-19	17.0000	17.2800	17.0000	17.2800	-15.377%	2	213	-61.516%
2026-03-17	20.5600	20.5600	20.4200	20.4200	+11.768%	3	213	-67.434%
2026-03-10	18.4900	19.1800	18.1900	18.2700	-5.337%	42	211	-63.602%
2026-03-09	19.3700	19.3700	19.2200	19.3000	-13.569%	16	212	-65.544%
2026-03-05	22.1300	22.3300	22.1300	22.3300	+21.293%	2	212	-70.219%
2026-02-27	17.8000	18.4100	17.7000	18.4100	-2.127%	4	212	-63.878%
2026-02-26	18.8200	18.8200	18.8100	18.8100	-6.231%	2	212	-64.646%
2026-02-25	19.2100	20.0600	19.2100	20.0600	+3.402%	73	158	-66.849%
2026-02-17	19.4000	19.4000	19.4000	19.4000	-8.534%	1	158	-65.722%
2026-02-13	21.0600	21.2100	21.0600	21.2100	+23.314%	2	158	-68.647%
2026-02-12	17.2000	17.2000	17.2000	17.2000	-14.428%	80	158	-61.337%
2026-02-06	19.1100	20.1000	19.0000	20.1000	+23.313%	8	78	-66.915%
2026-02-05	16.8500	16.8500	16.3000	16.3000	-11.892%	15	76	-59.202%
2026-02-04	19.5000	19.5000	18.5000	18.5000	-3.646%	11	81	-64.054%
2026-02-03	19.2000	19.2000	19.2000	19.2000	-18.816%	1	74	-65.365%
2026-02-02	23.6500	23.6500	23.6500	23.6500	+12.619%	1	75	-71.882%
2026-01-29	22.2400	22.2400	21.0000	21.0000	-23.996%	6	74	-68.333%
2026-01-28	27.6300	27.6300	27.6300	27.6300	-1.321%	2	69	-75.932%
2026-01-27	26.2500	28.0000	26.2500	28.0000	-1.235%	3	69	-76.250%
2026-01-26	29.0000	29.0000	28.0500	28.3500	+0.532%	105	69	-76.543%
2026-01-23	28.2000	28.2000	28.2000	28.2000	-30.882%	1	55	-76.418%
2026-01-14	37.5400	40.8500	37.5400	40.8000	+46.237%	62	55	-83.701%
2026-01-09	27.9000	27.9000	27.9000	27.9000	-3.926%	5	54	-76.165%
2026-01-05	29.0400	29.0400	29.0400	29.0400	+6.102%	1	57	-77.101%
2025-12-29	27.6000	27.6000	27.3700	27.3700	-1.013%	2	57	-75.703%
2025-12-26	27.7500	27.7500	27.6500	27.6500	-10.806%	2	57	-75.949%
2025-12-22	31.0000	31.0000	31.0000	31.0000	-1.242%	1	57	-78.548%
2025-12-19	31.3900	31.3900	31.3900	31.3900	-5.452%	8	56	-78.815%
2025-12-16	33.2000	33.2000	33.2000	33.2000	-17.638%	1	48	-79.970%
2025-12-12	40.3100	40.3100	40.3100	40.3100	+6.359%	1	47	-83.503%
2025-12-11	37.9000	37.9000	37.9000	37.9000	-15.553%	2	47	-82.454%
2025-12-10	44.8800	44.8800	44.8800	44.8800	+20.970%	2	47	-85.183%
2025-12-01	37.1000	37.1000	37.1000	37.1000	-5.838%	1	47	-82.075%
2025-11-28	39.8300	39.8500	39.4000	39.4000	+13.186%	3	48	-83.122%
2025-11-25	34.8100	34.8100	34.8100	34.8100	-8.395%	1	51	-80.896%
2025-11-21	38.0000	38.0000	38.0000	38.0000	-11.772%	1	52	-82.500%
2025-11-20	43.0700	43.0700	43.0700	43.0700	-0.531%	5	53	-84.560%
2025-11-19	43.3000	43.3000	43.3000	43.3000	-26.858%	1	48	-84.642%
2025-11-12	59.2000	59.2000	59.2000	59.2000	-8.726%	1	49	-88.767%
2025-11-11	64.8600	64.8600	64.8600	64.8600	-5.479%	1	50	-89.747%
2025-11-10	68.6500	68.7000	68.6200	68.6200	+6.520%	4	51	-90.309%
2025-11-07	64.4100	64.4200	64.4100	64.4200	-12.722%	2	50	-89.677%
2025-11-05	73.8100	73.8100	73.8100	73.8100	-11.286%	1	52	-90.990%
2025-10-31	83.2000	83.2000	83.2000	83.2000	+4.418%	1	51	-92.007%
2025-10-30	80.2500	80.3000	79.6800	79.6800	-16.957%	7	50	-91.654%
2025-10-24	95.3500	96.1500	95.3500	95.9500	-1.337%	5	45	-93.069%
2025-10-21	97.5500	97.5500	97.2500	97.2500	+6.986%	5	45	-93.162%
2025-10-17	90.9000	90.9000	90.9000	90.9000	-3.616%	1	44	-92.684%
2025-10-16	94.4500	94.4500	94.3100	94.3100	-11.003%	2	43	-92.949%
2025-10-15	105.9200	105.9700	105.9200	105.9700	-2.511%	2	41	-93.725%
2025-10-13	108.4000	108.7000	108.1000	108.7000	+2.066%	3	41	-93.882%
2025-10-10	102.3000	106.5000	102.3000	106.5000	-5.669%	3	38	-93.756%
2025-10-09	114.3000	114.3000	112.6900	112.9000	-2.082%	3	35	-94.110%
2025-10-08	114.7000	115.3000	114.7000	115.3000	+3.048%	2	34	-94.232%
2025-09-29	111.8900	111.8900	111.8900	111.8900	+7.804%	1	34	-94.057%
2025-09-26	103.7800	103.7900	103.7800	103.7900	+0.767%	2	33	-93.593%
2025-09-25	108.0000	108.0000	103.0000	103.0000	-19.813%	2	31	-93.544%
2025-09-18	129.4500	129.4500	128.4500	128.4500	+9.217%	2	29	-94.823%
2025-09-17	124.0000	124.0000	117.6100	117.6100	+1.827%	3	28	-94.346%
2025-09-15	115.5000	115.5000	115.5000	115.5000	-3.145%	1	25	-94.242%
2025-09-12	119.2500	119.2500	119.2500	119.2500	-1.836%	1	24	-94.423%
2025-09-05	121.4800	121.4800	121.4800	121.4800	-36.197%	1	24	-94.526%
2025-05-23	191.5800	191.5800	190.4000	190.4000	-16.801%	8	26	-96.507%
2025-05-08	232.4000	244.2000	228.8500	228.8500	+4.939%	14	26	-97.094%
2025-05-01	218.0800	218.0800	218.0800	218.0800	+7.918%	1	34	-96.951%
2025-04-25	198.0000	202.0800	198.0000	202.0800	+7.644%	6	33	-96.709%
2025-04-24	188.4700	188.4700	187.7300	187.7300	-2.260%	2	34	-96.458%
2025-04-23	192.0700	192.0700	192.0700	192.0700	+7.675%	1	34	-96.538%
2025-04-22	178.3800	178.3800	178.3800	178.3800	+11.907%	3	34	-96.272%
2025-04-17	159.4000	159.4000	159.4000	159.4000	+1.529%	1	35	-95.828%
2025-04-15	157.0000	157.0000	157.0000	157.0000	+6.433%	1	35	-95.764%
2025-04-11	147.5100	147.5100	147.5100	147.5100	+28.627%	6	34	-95.492%
2025-04-08	114.6800	114.6800	114.6800	114.6800	-8.607%	7	37	-94.201%
2025-04-07	125.4800	125.4800	125.4800	125.4800	-10.166%	1	37	-94.700%
2025-04-04	139.6800	139.6800	139.6800	139.6800	+9.125%	2	37	-95.239%
2025-04-03	133.8600	133.8600	128.0000	128.0000	-13.514%	5	37	-94.805%
2025-04-01	148.0000	148.0000	148.0000	148.0000	-0.671%	1	34	-95.507%
2025-03-28	149.0000	149.0000	149.0000	149.0000	-10.922%	2	33	-95.537%
2025-03-24	163.8300	167.2700	163.8300	167.2700	+13.304%	3	32	-96.024%
2025-03-21	147.6300	147.6300	147.6300	147.6300	-1.178%	4	31	-95.495%
2025-03-19	149.2500	149.3900	149.2500	149.3900	+19.944%	2	31	-95.549%
2025-03-12	124.7200	124.7200	124.5500	124.5500	-0.360%	2	31	-94.661%
2025-03-10	125.0000	125.0000	125.0000	125.0000	-18.455%	1	31	-94.680%
2025-03-07	153.3000	153.3000	153.2900	153.2900	+1.015%	8	31	-95.662%
2025-03-06	151.7500	151.7500	151.7500	151.7500	+36.712%	14	15	-95.618%
2025-02-25	111.0000	111.0000	111.0000	111.0000	-35.801%	1	15	-94.009%
2025-02-14	162.9000	172.9000	162.9000	172.9000	+11.584%	4	14	-96.154%
2025-02-13	156.5500	156.5500	154.9500	154.9500	-5.166%	2	12	-95.708%
2025-02-12	162.1000	163.3900	162.1000	163.3900	-0.244%	2	12	-95.930%
2025-02-03	163.7900	163.7900	163.7900	163.7900	-9.298%	10	10	-95.940%
2025-01-28	180.3000	180.5800	180.3000	180.5800	0.000%	2	0	-96.317%