Dark

MSTR20270617C330
MSTR Jun 17 2027 330.00 Call (MSTR270617C00330000)
option OPRA

EOD

Aug 19, 2026

4.97+44.898%(+1.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.9700	4.9700	4.9700	4.9700	+44.898%	1	269	0.000%
2026-08-18	3.4300	3.4300	3.4300	3.4300	-2.279%	1	268	+44.898%
2026-08-14	3.5100	3.5100	3.5100	3.5100	-2.500%	1	268	+41.595%
2026-08-11	3.6000	3.6000	3.6000	3.6000	-1.370%	1	268	+38.056%
2026-08-10	3.6500	3.6500	3.6500	3.6500	-5.685%	2	267	+36.164%
2026-08-07	4.2500	4.2500	3.8700	3.8700	-1.276%	30	266	+28.424%
2026-08-06	3.1000	3.9300	3.1000	3.9200	+0.771%	51	282	+26.786%
2026-08-03	3.8900	3.8900	3.8900	3.8900	-2.750%	3	282	+27.763%
2026-07-31	4.0000	4.0000	4.0000	4.0000	-4.762%	1	284	+24.250%
2026-07-30	4.2000	4.2000	4.2000	4.2000	-3.448%	1	285	+18.333%
2026-07-27	4.3500	4.3500	4.3500	4.3500	+0.230%	1	286	+14.253%
2026-07-24	4.3000	4.3400	4.3000	4.3400	-30.560%	2	286	+14.516%
2026-07-23	6.2500	6.2500	6.2500	6.2500	+14.679%	1	286	-20.480%
2026-07-20	5.4500	5.4500	5.4500	5.4500	+9.218%	1	286	-8.807%
2026-07-17	4.9900	4.9900	4.9900	4.9900	-12.148%	1	285	-0.401%
2026-06-30	5.7000	5.7000	5.6800	5.6800	-5.017%	2	285	-12.500%
2026-06-26	5.9800	5.9800	5.9800	5.9800	-0.333%	1	284	-16.890%
2026-06-25	5.9600	6.0000	5.9600	6.0000	-12.409%	6	284	-17.167%
2026-06-24	7.0000	7.0000	6.5000	6.8500	-18.646%	13	282	-27.445%
2026-06-22	9.2300	9.2300	8.4200	8.4200	-19.426%	3	289	-40.974%
2026-06-11	10.9000	10.9000	10.4500	10.4500	-5.172%	2	291	-52.440%
2026-06-10	11.0200	11.0200	11.0200	11.0200	-1.166%	1	291	-54.900%
2026-06-09	11.1500	11.1500	11.1500	11.1500	-8.980%	1	290	-55.426%
2026-06-08	13.2500	13.2500	12.2500	12.2500	-0.407%	3	290	-59.429%
2026-06-05	12.3000	12.3000	12.3000	12.3000	-10.480%	2	290	-59.593%
2026-06-04	13.7400	13.7400	13.7400	13.7400	-7.785%	1	288	-63.828%
2026-06-02	15.0000	15.5000	12.6500	14.9000	-17.222%	100	287	-66.644%
2026-06-01	17.4000	18.9000	17.4000	18.0000	-5.263%	18	272	-72.389%
2026-05-29	17.7500	19.2000	17.7500	19.0000	+14.458%	4	257	-73.842%
2026-05-28	16.6500	16.6500	16.6000	16.6000	-5.197%	2	257	-70.060%
2026-05-27	17.5000	17.5100	17.5000	17.5100	-11.342%	2	257	-71.616%
2026-05-26	19.7500	19.7500	19.7500	19.7500	+5.615%	1	257	-74.835%
2026-05-22	18.7000	18.7000	18.7000	18.7000	-10.312%	1	256	-73.422%
2026-05-21	19.7500	20.8500	19.7500	20.8500	+0.822%	3	256	-76.163%
2026-05-20	20.6800	20.6800	20.6800	20.6800	-1.053%	1	256	-75.967%
2026-05-18	20.9000	20.9000	20.9000	20.9000	-13.493%	66	256	-76.220%
2026-05-15	25.3700	25.3700	24.1600	24.1600	-21.046%	8	256	-79.429%
2026-05-14	30.3000	30.7500	30.3000	30.6000	+18.421%	4	231	-83.758%
2026-05-12	28.9500	28.9500	25.8400	25.8400	-15.279%	43	231	-80.766%
2026-05-11	30.5000	30.5000	30.5000	30.5000	+8.156%	1	231	-83.705%
2026-05-08	25.7000	28.2000	25.7000	28.2000	-6.000%	5	232	-82.376%
2026-05-05	30.0000	30.0000	30.0000	30.0000	+2.916%	1	234	-83.433%
2026-05-04	26.4600	29.2000	26.4600	29.1500	+37.500%	200	233	-82.950%
2026-04-30	20.8000	21.2000	20.8000	21.2000	-8.384%	2	183	-76.557%
2026-04-27	23.1400	23.1400	23.1400	23.1400	-13.333%	1	181	-78.522%
2026-04-23	26.7000	26.7000	26.7000	26.7000	-2.697%	2	180	-81.386%
2026-04-22	28.8800	28.8800	27.4400	27.4400	+20.668%	6	180	-81.888%
2026-04-20	20.6000	22.7800	20.6000	22.7400	+5.278%	5	176	-78.144%
2026-04-17	21.0000	23.6100	21.0000	21.6000	+72.386%	10	178	-76.991%
2026-04-15	12.6500	12.8400	12.5200	12.5300	+2.286%	6	175	-60.335%
2026-04-14	13.2600	13.6600	12.2500	12.2500	+12.903%	14	177	-59.429%
2026-04-10	10.8500	10.8500	10.8500	10.8500	+0.836%	1	165	-54.194%
2026-04-08	10.7800	10.7800	10.7600	10.7600	-16.589%	2	166	-53.810%
2026-03-26	13.6000	13.8200	12.9000	12.9000	-17.308%	4	166	-61.473%
2026-03-25	15.6000	15.6000	15.6000	15.6000	+5.619%	1	169	-68.141%
2026-03-20	14.7000	14.7700	14.5500	14.7700	-22.467%	8	169	-66.351%
2026-03-17	19.0500	19.0500	19.0500	19.0500	+14.209%	1	163	-73.911%
2026-03-10	17.5300	18.1200	16.6800	16.6800	-6.972%	209	164	-70.204%
2026-03-09	18.0100	18.0100	17.9300	17.9300	-6.027%	8	159	-72.281%
2026-03-05	19.0800	19.0800	19.0800	19.0800	+9.592%	2	160	-73.952%
2026-02-26	16.9000	17.4100	16.9000	17.4100	-11.399%	38	158	-71.453%
2026-02-25	17.4100	19.6500	17.4100	19.6500	+17.313%	2	140	-74.707%
2026-02-20	17.0000	17.0000	16.7500	16.7500	+7.303%	2	140	-70.328%
2026-02-19	15.6100	15.6100	15.6100	15.6100	-8.176%	1	140	-68.161%
2026-02-11	17.0000	17.0000	17.0000	17.0000	-13.265%	1	140	-70.765%
2026-02-10	18.0500	19.6500	18.0500	19.6000	-2.000%	61	140	-74.643%
2026-02-06	17.6000	20.0000	17.6000	20.0000	+36.054%	2	125	-75.150%
2026-02-05	14.7500	14.7500	14.6200	14.7000	-16.477%	6	124	-66.190%
2026-02-04	17.0500	17.6000	17.0500	17.6000	+3.226%	3	124	-71.761%
2026-02-03	20.5000	20.5000	17.0500	17.0500	-14.963%	22	125	-70.850%
2026-01-29	20.0500	20.0500	20.0500	20.0500	-19.800%	1	129	-75.212%
2026-01-27	25.0000	25.0000	25.0000	25.0000	-25.150%	1	128	-80.120%
2026-01-15	32.0800	33.4000	31.0000	33.4000	-12.059%	47	128	-85.120%
2026-01-14	37.9800	37.9800	37.9800	37.9800	+45.965%	14	123	-86.914%
2026-01-12	26.0200	26.0200	26.0200	26.0200	-12.831%	1	109	-80.899%
2026-01-07	30.0000	30.0000	29.8500	29.8500	+8.545%	10	109	-83.350%
2026-01-05	28.2500	28.2500	27.5000	27.5000	+17.371%	4	110	-81.927%
2025-12-31	23.4300	23.4300	23.4300	23.4300	-3.857%	2	110	-78.788%
2025-12-30	24.3700	24.3700	24.3700	24.3700	-1.535%	1	110	-79.606%
2025-12-26	25.0600	25.3600	24.7500	24.7500	-18.852%	20	111	-79.919%
2025-12-16	30.2200	30.5000	30.2200	30.5000	+1.667%	16	123	-83.705%
2025-12-15	29.6900	30.0000	29.6900	30.0000	-30.233%	11	133	-83.433%
2025-12-03	43.0000	43.0000	43.0000	43.0000	+33.540%	1	137	-88.442%
2025-12-01	32.2000	32.2000	32.2000	32.2000	-12.619%	2	138	-84.565%
2025-11-28	37.7400	37.7400	36.8500	36.8500	+8.319%	3	140	-86.513%
2025-11-26	34.9100	34.9100	33.9100	34.0200	+0.681%	72	116	-85.391%
2025-11-25	33.9700	33.9700	33.7900	33.7900	-8.676%	3	116	-85.292%
2025-11-24	33.8500	37.0000	33.8500	37.0000	+7.496%	2	117	-86.568%
2025-11-20	38.0300	38.0300	34.4200	34.4200	-12.750%	6	115	-85.561%
2025-11-19	40.2000	40.2000	39.4500	39.4500	-3.569%	2	119	-87.402%
2025-11-17	44.5000	44.5000	40.9100	40.9100	-6.875%	19	120	-87.851%
2025-11-14	44.1500	44.1500	43.8000	43.9300	-19.909%	41	136	-88.687%
2025-11-12	54.8500	54.8500	54.8500	54.8500	-9.934%	1	116	-90.939%
2025-11-11	60.9000	60.9000	60.9000	60.9000	-2.231%	2	115	-91.839%
2025-11-06	62.7000	63.4700	62.2900	62.2900	-9.092%	10	115	-92.021%
2025-11-05	68.5200	68.5200	68.5200	68.5200	+3.897%	1	108	-92.747%
2025-11-04	66.2700	66.2700	65.9500	65.9500	-13.791%	10	109	-92.464%
2025-10-31	79.0100	79.0100	76.5000	76.5000	+6.844%	2	119	-93.503%
2025-10-30	75.0000	75.0000	71.6000	71.6000	-16.031%	13	117	-93.059%
2025-10-23	85.9500	85.9500	85.2700	85.2700	-4.406%	4	109	-94.171%
2025-10-16	91.3100	91.3100	88.4500	89.2000	-4.138%	4	109	-94.428%
2025-10-15	95.3400	95.3400	93.0500	93.0500	-6.379%	17	107	-94.659%
2025-10-14	93.3000	99.3900	93.3000	99.3900	+0.394%	2	101	-94.999%
2025-10-10	99.0000	99.0000	99.0000	99.0000	-11.219%	1	101	-94.980%
2025-10-08	113.7500	113.7500	111.5100	111.5100	-2.484%	14	101	-95.543%
2025-10-07	113.4000	114.3500	110.9000	114.3500	+1.320%	30	82	-95.654%
2025-10-01	117.1900	117.1900	112.8600	112.8600	+8.592%	2	82	-95.596%
2025-09-30	103.9300	103.9300	103.9300	103.9300	+13.896%	1	82	-95.218%
2025-09-26	91.2500	91.2500	91.2500	91.2500	-3.947%	1	83	-94.553%
2025-09-25	96.2500	96.2500	95.0000	95.0000	-15.027%	21	83	-94.768%
2025-09-24	109.4600	111.8000	109.4600	111.8000	+3.041%	21	94	-95.555%
2025-09-23	108.5000	108.5000	108.5000	108.5000	-4.991%	2	83	-95.419%
2025-09-22	113.5200	114.2000	112.7800	114.2000	-5.651%	3	83	-95.648%
2025-09-19	121.0400	121.0400	121.0400	121.0400	-5.029%	1	83	-95.894%
2025-09-18	123.8800	127.4500	123.8800	127.4500	+19.525%	2	83	-96.100%
2025-09-16	106.6300	106.6300	106.6300	106.6300	-0.169%	1	83	-95.339%
2025-09-15	107.0500	107.0500	106.8100	106.8100	+0.385%	2	83	-95.347%
2025-09-11	109.6500	109.6500	106.4000	106.4000	-0.421%	7	81	-95.329%
2025-09-04	106.8500	106.8500	106.8500	106.8500	-11.298%	1	80	-95.349%
2025-08-21	120.4600	120.4600	120.4600	120.4600	-2.145%	1	80	-95.874%
2025-08-20	118.0000	123.1000	112.9600	123.1000	+1.736%	35	79	-95.963%
2025-08-19	121.0000	121.0000	121.0000	121.0000	-16.442%	2	93	-95.893%
2025-08-15	144.8100	144.8100	144.8100	144.8100	-28.823%	2	93	-96.568%
2025-07-21	203.4500	203.4500	203.4500	203.4500	-3.724%	1	93	-97.557%
2025-07-18	211.3200	211.3200	211.3200	211.3200	+10.292%	1	92	-97.648%
2025-07-03	191.6000	191.6000	191.6000	191.6000	+0.535%	1	91	-97.406%
2025-07-02	188.0000	190.5800	188.0000	190.5800	+11.757%	11	91	-97.392%
2025-07-01	171.0100	171.6500	170.5300	170.5300	-4.960%	11	92	-97.086%
2025-06-06	179.4300	179.4300	179.4300	179.4300	+0.606%	2	81	-97.230%
2025-06-05	178.3500	178.3500	178.3500	178.3500	-6.132%	1	81	-97.213%
2025-05-23	190.0000	190.0000	190.0000	190.0000	-11.628%	2	80	-97.384%
2025-05-22	215.0000	215.0000	215.0000	215.0000	+5.392%	1	80	-97.688%
2025-05-21	204.0000	204.0000	204.0000	204.0000	+0.379%	1	80	-97.564%
2025-05-16	203.2300	203.2300	203.2300	203.2300	-7.010%	20	80	-97.554%
2025-05-15	217.2900	218.5500	217.2900	218.5500	-2.720%	2	80	-97.726%
2025-05-13	224.6600	224.6600	224.6600	224.6600	+11.816%	1	81	-97.788%
2025-04-30	200.9200	200.9200	200.9200	200.9200	+11.048%	2	82	-97.526%
2025-04-22	179.0000	180.9300	179.0000	180.9300	+17.403%	11	82	-97.253%
2025-04-14	154.1100	154.1100	154.1100	154.1100	+4.623%	1	83	-96.775%
2025-04-11	147.3000	147.3000	147.3000	147.3000	+18.427%	2	83	-96.626%
2025-04-10	124.3800	124.3800	124.3800	124.3800	-3.879%	1	82	-96.004%
2025-04-09	112.2200	129.4000	112.2200	129.4000	-1.619%	10	83	-96.159%
2025-04-07	131.5300	131.5300	131.5300	131.5300	+3.404%	1	84	-96.221%
2025-04-03	127.2000	127.2000	127.2000	127.2000	-17.883%	1	85	-96.093%
2025-03-28	154.9000	154.9000	154.9000	154.9000	-10.036%	2	85	-96.791%
2025-03-25	172.1800	172.1800	172.1800	172.1800	+4.352%	2	84	-97.113%
2025-03-24	163.8400	165.0000	163.8400	165.0000	+14.108%	13	86	-96.988%
2025-03-14	144.6000	144.6000	144.6000	144.6000	+43.881%	4	89	-96.563%
2025-03-11	100.5000	100.5000	100.5000	100.5000	-9.785%	1	87	-95.055%
2025-03-10	111.4000	111.4000	111.4000	111.4000	-27.190%	1	87	-95.539%
2025-03-05	147.0000	153.0000	147.0000	153.0000	+47.115%	3	88	-96.752%
2025-03-04	104.0000	104.0000	104.0000	104.0000	-10.515%	1	88	-95.221%
2025-03-03	122.0000	122.0000	116.2200	116.2200	+5.655%	2	89	-95.724%
2025-02-28	110.0000	110.0000	110.0000	110.0000	-9.836%	2	88	-95.482%
2025-02-26	103.8400	122.0000	103.8400	122.0000	+17.874%	21	88	-95.926%
2025-02-25	106.6900	106.6900	103.0000	103.5000	-19.524%	36	87	-95.198%
2025-02-24	133.8500	134.2800	125.5000	128.6100	-9.077%	5	66	-96.136%
2025-02-21	148.6600	148.6600	141.4500	141.4500	-5.888%	4	69	-96.486%
2025-02-20	151.7900	154.0000	150.3000	150.3000	-0.529%	5	68	-96.693%
2025-02-19	164.0000	164.0000	151.1000	151.1000	-4.367%	7	70	-96.711%
2025-02-18	162.6000	162.9000	158.0000	158.0000	-5.756%	5	63	-96.854%
2025-02-14	153.9500	167.6500	153.9500	167.6500	+10.420%	10	64	-97.035%
2025-02-13	151.8300	151.8300	151.8300	151.8300	-6.278%	1	64	-96.727%
2025-02-12	162.0000	162.0000	162.0000	162.0000	+9.186%	2	64	-96.932%
2025-02-11	150.1300	150.3400	148.3700	148.3700	-8.493%	3	62	-96.650%
2025-02-10	165.3500	165.3500	158.9500	162.1400	+1.911%	32	61	-96.935%
2025-02-07	166.0000	166.0000	159.1000	159.1000	-0.188%	12	42	-96.876%
2025-02-06	159.4000	159.4000	159.4000	159.4000	-12.070%	1	37	-96.882%
2025-02-05	181.2800	181.2800	181.2800	181.2800	+0.711%	1	36	-97.258%
2025-02-04	180.0000	180.0000	180.0000	180.0000	+7.784%	1	37	-97.239%
2025-02-03	160.0000	167.0000	160.0000	167.0000	0.000%	2	36	-97.024%
2025-01-31	175.0000	175.0000	167.0000	167.0000	-9.165%	10	29	-97.024%
2025-01-30	183.8500	183.8500	183.8500	183.8500	+9.304%	1	29	-97.297%
2025-01-29	172.9500	172.9500	168.2000	168.2000	-2.606%	11	29	-97.045%
2025-01-28	172.7800	173.3400	172.7000	172.7000	+1.380%	8	19	-97.122%
2025-01-27	170.4000	170.4000	166.0000	170.3500	0.000%	17	17	-97.082%