Dark

MSTR20270617C320
MSTR Jun 17 2027 320.00 Call (MSTR270617C00320000)
option OPRA

EOD

Aug 19, 2026

5.25+45.833%(+1.65)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.3000	5.2500	4.3000	5.2500	+45.833%	3	246	0.000%
2026-08-14	3.6000	3.6000	3.6000	3.6000	-10.000%	1	247	+45.833%
2026-08-13	4.0000	4.0000	4.0000	4.0000	+5.263%	1	248	+31.250%
2026-08-10	3.8000	3.8500	3.8000	3.8000	-15.556%	9	248	+38.158%
2026-08-07	4.5000	4.5000	4.5000	4.5000	+12.500%	1	245	+16.667%
2026-08-05	4.0000	4.0000	4.0000	4.0000	+1.781%	1	244	+31.250%
2026-07-31	3.9300	3.9300	3.9300	3.9300	-12.667%	1	243	+33.588%
2026-07-30	4.3800	4.5000	4.3800	4.5000	+4.651%	2	243	+16.667%
2026-07-24	4.3000	4.3000	4.3000	4.3000	-14.000%	1	242	+22.093%
2026-07-23	4.9100	5.0000	4.9100	5.0000	-16.667%	2	243	+5.000%
2026-07-20	5.5500	6.0000	5.0000	6.0000	+2.389%	11	241	-12.500%
2026-07-16	5.8600	5.8600	5.8600	5.8600	-2.333%	1	236	-10.410%
2026-07-15	6.0000	6.0000	6.0000	6.0000	-4.000%	1	235	-12.500%
2026-07-14	6.2500	6.2500	6.2500	6.2500	+11.607%	10	236	-16.000%
2026-07-13	6.2300	6.2300	5.6000	5.6000	-6.667%	5	246	-6.250%
2026-07-10	7.0000	7.0000	6.0000	6.0000	-7.692%	20	242	-12.500%
2026-07-08	6.5300	6.5300	6.5000	6.5000	-19.753%	18	242	-19.231%
2026-07-06	7.0000	8.1000	7.0000	8.1000	+34.775%	4	232	-35.185%
2026-06-30	6.0100	6.0100	6.0100	6.0100	-4.603%	1	232	-12.646%
2026-06-29	5.9500	6.3100	5.9500	6.3000	-0.787%	20	231	-16.667%
2026-06-25	6.3800	6.3800	6.3500	6.3500	-14.765%	2	226	-17.323%
2026-06-24	7.4500	7.4500	7.4500	7.4500	-21.826%	1	226	-29.530%
2026-06-18	11.0000	11.0000	9.5300	9.5300	-17.561%	2	209	-44.911%
2026-06-17	11.5600	11.5600	11.5600	11.5600	-4.066%	15	209	-54.585%
2026-06-16	12.0500	12.0500	12.0500	12.0500	-13.309%	1	209	-56.432%
2026-06-15	13.9000	13.9000	13.9000	13.9000	+12.278%	1	209	-62.230%
2026-06-12	11.7500	12.3800	11.7500	12.3800	+13.059%	3	209	-57.593%
2026-06-11	10.9500	10.9500	10.9500	10.9500	-6.009%	1	209	-52.055%
2026-06-09	11.6500	11.6500	11.6500	11.6500	-17.842%	1	209	-54.936%
2026-06-08	13.5800	14.1800	13.5800	14.1800	+16.708%	16	209	-62.976%
2026-06-05	12.5500	12.5500	12.1200	12.1500	-17.065%	4	220	-56.790%
2026-06-04	14.8500	14.8500	14.6500	14.6500	-7.278%	2	219	-64.164%
2026-06-03	15.1300	15.8000	15.1300	15.8000	-0.315%	2	220	-66.772%
2026-06-02	15.0000	15.8500	15.0000	15.8500	-9.273%	12	218	-66.877%
2026-06-01	17.4700	17.4700	17.4700	17.4700	-12.824%	1	218	-69.948%
2026-05-29	17.9000	20.4500	17.9000	20.0400	+18.370%	31	218	-73.802%
2026-05-28	16.6000	17.5500	16.5000	16.9300	-19.572%	5	241	-68.990%
2026-05-26	19.2500	21.6800	19.2500	21.0500	+0.238%	4	241	-75.059%
2026-05-21	21.0000	21.0000	21.0000	21.0000	-5.745%	3	239	-75.000%
2026-05-20	22.6500	22.6500	22.2800	22.2800	+7.115%	40	239	-76.436%
2026-05-19	20.8000	20.8000	20.8000	20.8000	-6.726%	2	268	-74.760%
2026-05-18	23.0500	23.0500	21.7500	22.3000	-15.370%	37	268	-76.457%
2026-05-15	26.8900	26.8900	26.2500	26.3500	-16.349%	11	268	-80.076%
2026-05-14	31.0000	31.5000	31.0000	31.5000	+17.889%	3	243	-83.333%
2026-05-13	26.2900	26.7200	26.2900	26.7200	-20.239%	5	238	-80.352%
2026-05-11	33.3300	33.5000	33.3300	33.5000	+13.367%	3	238	-84.328%
2026-05-08	29.5500	29.5500	29.5500	29.5500	-1.005%	1	237	-82.234%
2026-05-05	31.0000	31.0000	29.8500	29.8500	+36.927%	6	237	-82.412%
2026-04-30	21.8500	21.8500	21.8000	21.8000	-12.450%	3	231	-75.917%
2026-04-27	24.0000	24.9000	24.0000	24.9000	+0.687%	2	231	-78.916%
2026-04-24	24.6700	24.7300	24.6700	24.7300	-11.043%	2	233	-78.771%
2026-04-23	27.8000	27.8000	27.8000	27.8000	-6.711%	1	232	-81.115%
2026-04-22	29.8000	29.8000	29.8000	29.8000	+29.622%	1	232	-82.383%
2026-04-20	23.0200	23.1600	22.9900	22.9900	+2.360%	17	229	-77.164%
2026-04-17	19.7000	22.4600	19.7000	22.4600	+46.034%	2	228	-76.625%
2026-04-16	14.7800	15.3800	14.7800	15.3800	+16.075%	26	229	-65.865%
2026-04-15	13.2500	13.2500	13.2500	13.2500	+14.719%	1	230	-60.377%
2026-04-13	11.6300	11.6300	11.5500	11.5500	+2.484%	2	229	-54.545%
2026-04-10	11.4700	11.4700	11.2700	11.2700	-5.927%	3	228	-53.416%
2026-04-09	11.9800	11.9800	11.9800	11.9800	-0.167%	60	228	-56.177%
2026-04-06	11.9000	12.0000	11.9000	12.0000	+14.943%	15	182	-56.250%
2026-04-02	10.2900	10.7700	10.2900	10.4400	-8.501%	6	180	-49.713%
2026-04-01	11.5700	11.5700	11.2500	11.4100	+3.351%	5	180	-53.988%
2026-03-31	11.0400	11.0400	11.0400	11.0400	-15.789%	1	183	-52.446%
2026-03-27	13.1100	13.1100	13.1100	13.1100	-6.223%	1	184	-59.954%
2026-03-26	14.1600	14.1600	13.9800	13.9800	-14.756%	3	185	-62.446%
2026-03-25	16.4000	16.4000	16.4000	16.4000	+9.406%	10	185	-67.988%
2026-03-24	14.9900	14.9900	14.9900	14.9900	-0.067%	1	185	-64.977%
2026-03-23	15.0000	15.0000	15.0000	15.0000	+1.010%	1	186	-65.000%
2026-03-20	15.1900	15.1900	14.8500	14.8500	-5.594%	2	185	-64.646%
2026-03-19	15.7300	15.7300	15.7300	15.7300	-11.877%	1	185	-66.624%
2026-03-18	17.8500	17.8500	17.8500	17.8500	-7.990%	7	185	-70.588%
2026-03-17	19.4000	19.4000	19.4000	19.4000	+1.464%	30	185	-72.938%
2026-03-16	19.1200	19.1200	19.1200	19.1200	+12.537%	7	215	-72.542%
2026-03-12	17.0200	17.0200	16.9900	16.9900	-0.352%	2	215	-69.099%
2026-03-11	17.0500	17.0500	17.0500	17.0500	-4.642%	1	216	-69.208%
2026-03-10	19.6300	19.6300	17.8800	17.8800	-6.289%	87	215	-70.638%
2026-03-09	18.5700	19.0800	18.5700	19.0800	+11.384%	12	198	-72.484%
2026-03-06	18.7500	18.7500	17.1300	17.1300	-6.137%	2	197	-69.352%
2026-03-03	18.2500	18.2500	18.2500	18.2500	+8.696%	1	197	-71.233%
2026-02-27	16.7400	16.7900	16.7400	16.7900	-7.747%	6	197	-68.731%
2026-02-26	17.7200	18.2000	17.7200	18.2000	+11.862%	44	194	-71.154%
2026-02-23	16.2700	16.2700	16.2700	16.2700	-13.227%	1	175	-67.732%
2026-02-18	18.7500	18.7500	18.7500	18.7500	-0.372%	8	174	-72.000%
2026-02-17	18.8200	18.8200	18.8200	18.8200	+16.605%	1	174	-72.104%
2026-02-12	16.1400	16.1400	16.1400	16.1400	-7.507%	1	173	-67.472%
2026-02-11	17.4500	17.4500	17.4500	17.4500	-12.312%	30	174	-69.914%
2026-02-10	20.5000	20.5000	19.9000	19.9000	-0.251%	3	144	-73.618%
2026-02-06	20.3800	20.5500	19.9500	19.9500	+28.710%	4	143	-73.684%
2026-02-05	15.6100	15.6100	15.5000	15.5000	-15.208%	4	143	-66.129%
2026-02-04	18.2800	18.2800	18.2800	18.2800	-0.921%	1	143	-71.280%
2026-02-03	17.4600	18.4500	17.4600	18.4500	-13.502%	2	142	-71.545%
2026-01-30	21.3300	21.3300	21.3300	21.3300	+1.090%	1	144	-75.387%
2026-01-29	24.0000	24.0000	20.4600	21.1000	-23.964%	31	145	-75.118%
2026-01-28	27.7500	27.7500	27.7500	27.7500	+7.642%	2	155	-81.081%
2026-01-27	25.8000	25.8000	25.7800	25.7800	-10.486%	32	155	-79.635%
2026-01-23	28.8000	28.8000	28.8000	28.8000	+0.348%	20	153	-81.771%
2026-01-21	28.6900	28.7000	28.6900	28.7000	+2.500%	20	169	-81.707%
2026-01-09	28.0000	28.0000	28.0000	28.0000	+16.667%	2	149	-81.250%
2025-12-31	24.3000	24.3000	24.0000	24.0000	-8.745%	3	150	-78.125%
2025-12-26	26.1300	26.4000	26.1300	26.3000	+1.544%	21	150	-80.038%
2025-12-23	25.9500	25.9500	25.9000	25.9000	-13.925%	2	149	-79.730%
2025-12-19	30.0900	30.0900	30.0900	30.0900	+4.118%	8	148	-82.552%
2025-12-18	28.9500	28.9500	28.8500	28.9000	-37.160%	4	148	-81.834%
2025-12-09	45.9900	45.9900	45.9900	45.9900	+10.288%	1	147	-88.584%
2025-12-05	41.7000	41.7000	41.7000	41.7000	-5.141%	1	146	-87.410%
2025-12-04	43.9600	43.9600	43.9600	43.9600	+3.508%	1	146	-88.057%
2025-12-03	42.4700	42.4700	42.4700	42.4700	+1.457%	1	146	-87.638%
2025-12-02	41.8600	41.8600	41.8600	41.8600	+18.550%	1	147	-87.458%
2025-11-26	35.3100	35.3100	35.3100	35.3100	+2.348%	12	135	-85.132%
2025-11-25	34.5000	34.5000	34.5000	34.5000	-17.385%	2	135	-84.783%
2025-11-17	44.8000	44.8000	41.7600	41.7600	-9.414%	138	137	-87.428%
2025-11-14	45.0900	47.2400	45.0900	46.1000	-7.745%	34	97	-88.612%
2025-11-13	50.3700	50.5200	49.9700	49.9700	-20.959%	21	81	-89.494%
2025-11-11	63.9900	63.9900	63.2200	63.2200	-4.502%	5	74	-91.696%
2025-11-10	66.5300	66.6300	66.0700	66.2000	+4.996%	34	74	-92.069%
2025-11-07	57.4000	63.0500	57.4000	63.0500	-1.407%	11	57	-91.673%
2025-11-06	63.9500	63.9500	63.9500	63.9500	-6.574%	10	51	-91.790%
2025-11-04	68.7700	68.7700	68.4500	68.4500	-12.052%	10	61	-92.330%
2025-10-30	80.3400	80.3400	77.8300	77.8300	-16.990%	10	51	-93.255%
2025-10-28	93.7600	93.7600	93.7600	93.7600	-2.940%	1	54	-94.401%
2025-10-22	96.6000	96.6000	96.6000	96.6000	-2.454%	1	55	-94.565%
2025-10-21	99.0300	99.0300	99.0300	99.0300	+15.151%	1	54	-94.699%
2025-10-17	86.0000	86.0000	86.0000	86.0000	-5.546%	1	53	-93.895%
2025-10-16	91.0500	91.0500	91.0500	91.0500	-10.954%	1	52	-94.234%
2025-10-13	102.2500	102.2500	102.2500	102.2500	-13.851%	1	53	-94.866%
2025-10-07	118.6900	118.6900	118.6900	118.6900	-13.003%	1	53	-95.577%
2025-10-06	136.4300	136.4300	136.4300	136.4300	+10.919%	1	53	-96.152%
2025-10-01	123.0000	123.0000	123.0000	123.0000	+14.121%	1	53	-95.732%
2025-09-29	103.3800	107.7800	103.3800	107.7800	+8.050%	3	54	-95.129%
2025-09-25	99.8000	99.8000	99.7500	99.7500	-10.858%	11	51	-94.737%
2025-09-24	115.9200	115.9200	111.7500	111.9000	-0.533%	12	60	-95.308%
2025-09-23	112.5000	112.5000	112.5000	112.5000	-15.094%	1	55	-95.333%
2025-09-18	132.5000	132.5000	132.5000	132.5000	+18.813%	1	54	-96.038%
2025-09-10	113.7500	113.7500	111.5200	111.5200	-4.570%	3	54	-95.292%
2025-09-08	116.1400	116.8600	111.2500	116.8600	-3.021%	8	53	-95.507%
2025-09-05	113.0200	120.5000	112.9800	120.5000	+5.785%	9	53	-95.643%
2025-09-04	111.4100	113.9100	110.6600	113.9100	-2.599%	7	53	-95.391%
2025-09-03	123.0600	123.0600	116.9500	116.9500	-6.679%	2	50	-95.511%
2025-09-02	125.3200	125.3200	125.3200	125.3200	+1.065%	1	49	-95.811%
2025-08-28	124.0000	124.0000	124.0000	124.0000	-4.615%	1	50	-95.766%
2025-08-27	130.0000	130.0000	130.0000	130.0000	+1.365%	13	50	-95.962%
2025-08-26	129.7500	129.7500	128.2500	128.2500	-1.551%	2	54	-95.906%
2025-08-25	128.5500	133.5000	128.5500	130.2700	-4.606%	4	54	-95.970%
2025-08-22	133.7500	136.5600	133.7500	136.5600	+9.467%	2	51	-96.156%
2025-08-19	129.2000	129.2000	124.7500	124.7500	-12.548%	2	52	-95.792%
2025-08-18	142.7500	142.7500	142.6500	142.6500	-0.696%	2	51	-96.320%
2025-08-15	144.5700	144.5700	143.6500	143.6500	-15.994%	2	49	-96.345%
2025-08-13	171.0000	171.0000	171.0000	171.0000	+1.484%	1	48	-96.930%
2025-08-12	167.6600	168.5000	167.1500	168.5000	-3.494%	6	49	-96.884%
2025-08-08	174.6000	174.6000	174.6000	174.6000	+2.706%	1	43	-96.993%
2025-08-07	170.0000	170.0000	170.0000	170.0000	+6.744%	2	43	-96.912%
2025-08-06	158.0000	159.2600	158.0000	159.2600	+2.782%	4	43	-96.704%
2025-08-04	154.9500	154.9500	154.9500	154.9500	-13.701%	1	39	-96.612%
2025-07-30	179.9500	179.9500	179.5500	179.5500	+2.788%	2	38	-97.076%
2025-07-29	182.5000	182.8500	174.6400	174.6800	-9.492%	5	39	-96.995%
2025-07-23	193.0000	193.0000	193.0000	193.0000	-3.999%	3	38	-97.280%
2025-07-22	201.0400	201.0400	201.0400	201.0400	-4.203%	1	35	-97.389%
2025-07-21	209.8600	209.8600	209.8600	209.8600	-3.330%	1	34	-97.498%
2025-07-11	214.0800	217.0900	214.0800	217.0900	+7.684%	5	34	-97.582%
2025-07-10	197.5100	201.6000	197.5100	201.6000	+2.752%	2	35	-97.396%
2025-07-03	196.2000	196.2000	196.2000	196.2000	+8.638%	1	35	-97.324%
2025-06-16	180.6000	180.6000	180.6000	180.6000	-5.047%	1	35	-97.093%
2025-06-09	190.2000	190.2000	190.2000	190.2000	+4.840%	5	34	-97.240%
2025-06-02	181.4200	181.4200	181.4200	181.4200	-18.646%	3	33	-97.106%
2025-05-21	223.0000	223.0000	223.0000	223.0000	+1.813%	1	33	-97.646%
2025-05-19	219.0300	219.0300	219.0300	219.0300	+1.398%	4	33	-97.603%
2025-05-07	216.0000	216.0100	216.0000	216.0100	+9.096%	3	29	-97.570%
2025-04-30	198.0000	198.0000	198.0000	198.0000	+1.077%	1	32	-97.348%
2025-04-28	195.8900	195.8900	195.8900	195.8900	+0.369%	1	33	-97.320%
2025-04-25	195.1200	195.1700	195.1200	195.1700	+4.425%	4	32	-97.310%
2025-04-23	186.9000	186.9000	186.9000	186.9000	+1.411%	1	33	-97.191%
2025-04-22	181.8600	187.1900	181.8600	184.3000	+14.019%	10	33	-97.151%
2025-04-21	163.7400	163.7400	161.6400	161.6400	+1.076%	10	31	-96.752%
2025-04-15	159.9700	159.9700	159.9200	159.9200	+12.858%	2	25	-96.717%
2025-04-09	141.7000	141.7000	141.7000	141.7000	+9.624%	1	23	-96.295%
2025-03-31	129.2600	129.2600	129.2600	129.2600	-4.956%	1	24	-95.938%
2025-03-28	136.0000	136.0000	136.0000	136.0000	-21.510%	2	24	-96.140%
2025-03-25	173.2700	173.2700	173.2700	173.2700	+20.076%	1	25	-96.970%
2025-03-19	144.3000	144.3000	144.3000	144.3000	+3.701%	1	25	-96.362%
2025-03-17	138.9600	139.1500	138.9600	139.1500	+25.417%	2	24	-96.227%
2025-03-11	110.9500	110.9500	110.9500	110.9500	+3.354%	1	24	-95.268%
2025-03-10	123.0000	123.0000	105.0500	107.3500	-28.775%	3	25	-95.109%
2025-03-07	150.7900	150.7900	150.7200	150.7200	-6.152%	8	25	-96.517%
2025-03-06	160.0100	160.6000	160.0100	160.6000	+11.621%	2	24	-96.731%
2025-03-05	143.8800	143.8800	143.8800	143.8800	+30.622%	1	24	-96.351%
2025-02-28	110.1500	110.1500	110.1500	110.1500	+0.136%	2	25	-95.234%
2025-02-26	110.0000	110.0000	110.0000	110.0000	+3.141%	1	24	-95.227%
2025-02-25	105.8300	106.6500	105.8300	106.6500	-18.928%	2	23	-95.077%
2025-02-24	131.6500	131.6500	129.2500	131.5500	-16.741%	6	23	-96.009%
2025-02-21	158.0000	158.0000	158.0000	158.0000	+0.451%	2	28	-96.677%
2025-02-20	155.3100	157.3600	155.3100	157.2900	-6.051%	5	27	-96.662%
2025-02-18	167.4200	167.4200	167.4200	167.4200	+5.296%	1	22	-96.864%
2025-02-14	159.0000	159.0000	159.0000	159.0000	+4.105%	2	21	-96.698%
2025-02-13	157.6000	157.6000	152.7300	152.7300	-2.720%	6	20	-96.563%
2025-02-12	154.0000	157.0000	152.0000	157.0000	+2.353%	8	20	-96.656%
2025-02-11	156.0000	156.0000	153.3900	153.3900	-7.104%	2	17	-96.577%
2025-02-10	165.0000	165.1200	165.0000	165.1200	+1.288%	7	17	-96.820%
2025-02-07	173.0300	173.4200	163.0200	163.0200	+1.888%	24	16	-96.780%
2025-02-06	175.0000	175.0000	160.0000	160.0000	-5.168%	6	9	-96.719%
2025-02-03	158.5000	168.7200	158.5000	168.7200	-7.139%	8	6	-96.888%
2025-01-28	181.6900	181.6900	181.6900	181.6900	+0.470%	1	1	-97.110%
2025-01-27	180.8400	180.8400	180.8400	180.8400	0.000%	1	1	-97.097%