Dark

MSTR20270617C340
MSTR Jun 17 2027 340.00 Call (MSTR270617C00340000)
option OPRA

EOD

Aug 20, 2026

6.15+30.851%(+1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.1500	6.1500	6.1500	6.1500	+30.851%	1	316	0.000%
2026-08-19	5.1000	5.1000	4.7000	4.7000	+40.299%	3	316	+30.851%
2026-08-13	3.3500	3.3500	3.3500	3.3500	+0.601%	1	313	+83.582%
2026-08-12	3.4500	3.4500	3.3300	3.3300	-3.478%	14	313	+84.685%
2026-08-10	3.6500	3.6500	3.4500	3.4500	-13.750%	4	312	+78.261%
2026-08-07	4.0000	4.0000	4.0000	4.0000	+4.712%	8	312	+53.750%
2026-08-05	3.8200	3.8200	3.8200	3.8200	+9.770%	1	312	+60.995%
2026-08-03	3.4800	3.4800	3.4800	3.4800	+0.870%	1	312	+76.724%
2026-07-31	3.4500	3.4500	3.4500	3.4500	-14.392%	35	313	+78.261%
2026-07-30	4.0300	4.0300	4.0300	4.0300	-12.391%	1	310	+52.605%
2026-07-23	4.7200	4.7200	4.6000	4.6000	-9.804%	2	309	+33.696%
2026-07-22	5.1000	5.1000	5.1000	5.1000	-36.250%	1	309	+20.588%
2026-07-02	8.0000	8.0000	8.0000	8.0000	+14.286%	5	304	-23.125%
2026-07-01	6.3900	7.0000	6.3900	7.0000	+26.582%	16	304	-12.143%
2026-06-26	5.7000	5.7000	5.5300	5.5300	-8.896%	5	288	+11.212%
2026-06-25	4.7500	6.0700	4.7500	6.0700	-25.521%	20	290	+1.318%
2026-06-22	8.1500	8.1500	8.1500	8.1500	-23.832%	20	310	-24.540%
2026-06-17	10.7000	10.7000	10.7000	10.7000	-1.109%	1	310	-42.523%
2026-06-16	11.5000	11.5000	10.8200	10.8200	+8.200%	2	310	-43.161%
2026-06-12	10.0000	10.0000	10.0000	10.0000	-4.762%	20	291	-38.500%
2026-06-09	10.5000	10.5000	10.5000	10.5000	-20.575%	20	291	-41.429%
2026-06-08	12.2100	13.2200	12.2100	13.2200	-5.907%	12	291	-53.480%
2026-06-03	13.3500	14.0500	13.3500	14.0500	-0.917%	2	289	-56.228%
2026-06-02	14.4000	14.4000	13.9600	14.1800	-17.414%	10	289	-56.629%
2026-06-01	16.6000	17.2000	16.6000	17.1700	-9.489%	17	287	-64.182%
2026-05-29	18.9700	18.9700	18.9700	18.9700	+12.917%	1	287	-67.580%
2026-05-28	15.0000	16.9000	14.2800	16.8000	+1.818%	217	286	-63.393%
2026-05-27	16.5000	16.5000	16.5000	16.5000	-15.385%	2	268	-62.727%
2026-05-21	19.0000	19.5000	19.0000	19.5000	-2.500%	6	268	-68.462%
2026-05-20	19.9500	20.0000	19.9500	20.0000	0.000%	2	268	-69.250%
2026-05-19	19.5000	20.0000	19.5000	20.0000	+5.263%	2	267	-69.250%
2026-05-18	22.6500	22.6500	19.0000	19.0000	-21.649%	6	267	-67.632%
2026-05-15	24.0700	24.3000	24.0600	24.2500	-19.167%	24	267	-74.639%
2026-05-14	25.1400	30.0000	25.1400	30.0000	+20.434%	6	269	-79.500%
2026-05-12	24.9100	24.9100	24.9100	24.9100	-13.206%	2	272	-75.311%
2026-05-11	26.6500	28.7000	26.6500	28.7000	+6.296%	3	272	-78.571%
2026-05-08	27.0000	27.0000	27.0000	27.0000	+12.406%	1	273	-77.222%
2026-05-07	23.8400	24.0200	23.8400	24.0200	-14.367%	4	272	-74.396%
2026-05-05	28.0500	28.0500	28.0500	28.0500	+3.697%	2	270	-78.075%
2026-05-04	27.0500	27.0500	27.0500	27.0500	+38.718%	1	270	-77.264%
2026-04-30	19.6600	19.7800	19.5000	19.5000	-6.024%	3	271	-68.462%
2026-04-28	20.7500	20.7500	20.7500	20.7500	-19.884%	2	270	-70.361%
2026-04-23	25.9000	25.9000	25.9000	25.9000	-3.430%	2	269	-76.255%
2026-04-22	26.8200	26.8200	26.8200	26.8200	+27.411%	2	267	-77.069%
2026-04-21	22.0100	22.2400	21.0500	21.0500	+0.381%	45	267	-70.784%
2026-04-20	21.0300	21.0300	20.9700	20.9700	+53.178%	2	267	-70.672%
2026-04-16	13.6900	13.6900	13.6900	13.6900	+10.850%	258	266	-55.077%
2026-04-14	12.1100	12.3500	12.1100	12.3500	+17.619%	2	238	-50.202%
2026-04-13	10.3500	10.5000	10.3000	10.5000	+2.941%	15	239	-41.429%
2026-04-10	10.6800	10.6800	10.2000	10.2000	-3.774%	3	232	-39.706%
2026-04-09	10.4000	10.6300	10.3500	10.6000	+2.415%	4	232	-41.981%
2026-04-08	10.3500	10.3500	10.3500	10.3500	-1.429%	1	230	-40.580%
2026-04-07	10.5000	10.5000	10.5000	10.5000	-0.756%	1	229	-41.429%
2026-04-06	10.5000	10.5800	10.5000	10.5800	+0.762%	31	229	-41.871%
2026-03-31	10.5000	10.5000	10.5000	10.5000	-5.405%	1	199	-41.429%
2026-03-30	11.1000	11.1000	11.1000	11.1000	+0.909%	1	199	-44.595%
2026-03-27	11.0000	11.0000	11.0000	11.0000	-13.861%	3	199	-44.091%
2026-03-26	12.8900	12.8900	12.7700	12.7700	-28.539%	24	196	-51.840%
2026-03-17	17.2000	17.8700	17.2000	17.8700	+13.316%	23	184	-65.585%
2026-03-13	15.7700	15.7700	15.7700	15.7700	-7.017%	1	179	-61.002%
2026-03-11	17.0500	17.0500	16.9600	16.9600	+3.352%	2	180	-63.738%
2026-03-10	16.2700	16.7000	16.1200	16.4100	-3.923%	136	181	-62.523%
2026-03-09	16.7900	17.3100	16.7700	17.0800	-11.365%	31	102	-63.993%
2026-03-05	19.2100	19.2700	19.1600	19.2700	+14.091%	6	82	-68.085%
2026-02-26	16.2800	16.8900	16.2700	16.8900	+0.596%	74	83	-63.588%
2026-02-25	16.0000	16.7900	16.0000	16.7900	+15.793%	5	67	-63.371%
2026-02-24	14.5000	14.5000	14.5000	14.5000	-17.614%	5	67	-57.586%
2026-02-20	17.4000	17.6000	17.4000	17.6000	+6.667%	10	67	-65.057%
2026-02-18	16.5000	16.5000	16.5000	16.5000	-12.000%	1	67	-62.727%
2026-02-13	18.7500	18.7500	18.7500	18.7500	+29.848%	2	68	-67.200%
2026-02-05	14.4400	14.4400	14.4400	14.4400	-19.554%	2	68	-57.410%
2026-02-03	17.9500	17.9500	17.9500	17.9500	-6.753%	1	66	-65.738%
2026-01-29	19.2500	19.2500	19.2500	19.2500	-19.389%	1	66	-68.052%
2026-01-27	24.2700	24.2700	23.8800	23.8800	-10.226%	2	66	-74.246%
2026-01-23	25.6500	26.6000	25.6500	26.6000	+3.583%	5	65	-76.880%
2026-01-22	25.7000	25.7000	25.6000	25.6800	-0.964%	3	62	-76.051%
2026-01-20	25.9300	25.9300	25.9300	25.9300	-11.833%	1	61	-76.282%
2026-01-13	27.5000	29.4700	27.5000	29.4100	+17.640%	3	61	-79.089%
2026-01-12	25.0000	25.0000	25.0000	25.0000	+5.042%	1	62	-75.400%
2026-01-09	23.3100	24.9500	23.2600	23.8000	-11.852%	8	61	-74.160%
2026-01-07	27.0000	27.0000	27.0000	27.0000	+21.896%	1	59	-77.222%
2025-12-31	22.1500	22.1500	22.1500	22.1500	-5.705%	1	59	-72.235%
2025-12-30	23.4900	23.4900	23.4900	23.4900	-16.996%	1	59	-73.819%
2025-12-22	28.6000	28.6000	28.3000	28.3000	+0.891%	2	59	-78.269%
2025-12-19	28.0500	28.0500	28.0500	28.0500	-0.743%	10	59	-78.075%
2025-12-18	28.2600	28.2600	28.2600	28.2600	-4.203%	3	64	-78.238%
2025-12-16	29.4400	29.5000	29.4000	29.5000	+6.115%	22	67	-79.153%
2025-12-15	28.5300	28.6500	27.8000	27.8000	-28.387%	15	85	-77.878%
2025-12-08	38.8200	38.8200	38.8200	38.8200	-5.086%	1	95	-84.158%
2025-12-03	38.6300	40.9000	38.6300	40.9000	+15.374%	7	94	-84.963%
2025-11-28	35.4500	35.4500	35.4500	35.4500	+13.622%	2	91	-82.652%
2025-11-25	31.2000	31.2000	31.2000	31.2000	-8.235%	1	91	-80.288%
2025-11-24	31.5000	34.0000	31.5000	34.0000	+2.379%	7	90	-81.912%
2025-11-21	34.9400	34.9400	32.4600	33.2100	-4.870%	6	90	-81.481%
2025-11-20	34.9100	34.9100	34.9100	34.9100	-15.061%	1	91	-82.383%
2025-11-14	43.3200	43.3200	41.1000	41.1000	-31.807%	33	90	-85.036%
2025-11-06	60.3500	60.3500	60.2700	60.2700	-16.233%	4	71	-89.796%
2025-11-03	69.8500	71.9500	69.8500	71.9500	+1.596%	3	72	-91.452%
2025-10-30	74.7000	74.7000	70.7700	70.8200	-17.121%	18	72	-91.316%
2025-10-22	85.7000	85.7000	85.4500	85.4500	+1.641%	15	87	-92.803%
2025-10-17	84.0700	84.0700	84.0700	84.0700	-6.899%	1	73	-92.685%
2025-10-14	90.3000	90.3000	90.3000	90.3000	-5.366%	1	72	-93.189%
2025-10-10	95.4200	95.4200	95.4200	95.4200	-23.998%	1	72	-93.555%
2025-10-03	125.5500	125.5500	125.5500	125.5500	+5.310%	1	72	-95.102%
2025-10-02	118.9600	119.2200	118.9600	119.2200	+28.345%	2	72	-94.841%
2025-09-26	92.8800	92.8900	92.8800	92.8900	+0.151%	2	74	-93.379%
2025-09-25	92.7500	92.7500	92.7500	92.7500	-13.985%	10	76	-93.369%
2025-09-24	107.8300	107.8300	107.8300	107.8300	-1.390%	10	82	-94.297%
2025-09-23	109.3500	109.3500	109.3500	109.3500	-3.665%	1	72	-94.376%
2025-09-19	119.3000	119.3000	113.5100	113.5100	-8.126%	7	71	-94.582%
2025-09-18	123.5500	123.5500	123.5500	123.5500	+10.807%	1	66	-95.022%
2025-09-17	111.5000	111.5000	111.5000	111.5000	+10.868%	1	67	-94.484%
2025-09-15	100.5700	100.5700	100.5700	100.5700	-3.345%	1	66	-93.885%
2025-09-11	104.0500	104.0500	104.0500	104.0500	+0.677%	1	67	-94.089%
2025-09-10	110.2000	110.2000	103.3500	103.3500	-0.193%	2	66	-94.049%
2025-09-04	110.3900	110.3900	103.5500	103.5500	-6.034%	10	66	-94.061%
2025-09-03	115.1000	115.1000	109.4500	110.2000	-7.372%	20	61	-94.419%
2025-09-02	117.3500	118.9700	117.3500	118.9700	+4.068%	3	60	-94.831%
2025-08-29	114.3200	114.3200	114.3200	114.3200	-11.592%	2	58	-94.620%
2025-08-22	110.4300	129.3100	110.4300	129.3100	+9.399%	8	58	-95.244%
2025-08-20	114.3900	118.2000	110.2800	118.2000	+2.506%	20	58	-94.797%
2025-08-19	115.3100	115.3100	115.3100	115.3100	-28.223%	1	44	-94.667%
2025-08-13	160.6500	160.6500	160.6500	160.6500	-2.370%	7	44	-96.172%
2025-07-29	165.0000	165.0000	164.5500	164.5500	-7.483%	2	44	-96.263%
2025-07-08	177.9400	177.9400	177.8600	177.8600	+7.125%	2	44	-96.542%
2025-07-01	165.9300	166.0300	165.9300	166.0300	-10.254%	2	46	-96.296%
2025-06-10	185.0000	185.0000	185.0000	185.0000	+10.152%	1	48	-96.676%
2025-05-28	167.9500	167.9500	167.9500	167.9500	-19.591%	1	48	-96.338%
2025-05-15	208.8700	208.8700	208.8700	208.8700	-7.735%	1	47	-97.056%
2025-05-14	228.4200	228.4500	226.3800	226.3800	-1.548%	3	47	-97.283%
2025-05-13	229.9400	229.9400	229.9400	229.9400	-1.148%	1	48	-97.325%
2025-05-08	232.6100	232.6100	232.6100	232.6100	+8.332%	1	48	-97.356%
2025-05-07	214.7200	214.7200	214.7200	214.7200	+1.254%	1	49	-97.136%
2025-05-01	212.0600	212.0600	212.0600	212.0600	+5.100%	1	51	-97.100%
2025-04-30	201.7700	201.7700	201.7700	201.7700	+15.297%	1	50	-96.952%
2025-04-23	183.1700	183.1700	175.0000	175.0000	-0.370%	2	50	-96.486%
2025-04-22	173.6500	179.7700	173.6500	175.6500	+18.235%	7	50	-96.499%
2025-04-17	148.5600	148.5600	148.5600	148.5600	+19.373%	1	48	-95.860%
2025-04-10	124.4500	124.4500	124.4500	124.4500	-2.407%	1	48	-95.058%
2025-04-09	111.9000	127.5500	111.9000	127.5200	+21.448%	10	48	-95.177%
2025-04-08	108.5800	108.5800	105.0000	105.0000	-15.138%	22	45	-94.143%
2025-04-07	123.7300	123.7300	123.7300	123.7300	-0.610%	1	44	-95.029%
2025-04-03	133.0000	133.0000	124.4900	124.4900	-4.238%	6	44	-95.060%
2025-04-01	130.0000	130.0000	130.0000	130.0000	-1.515%	5	47	-95.269%
2025-03-28	141.8000	141.8000	132.0000	132.0000	-14.839%	4	52	-95.341%
2025-03-27	156.0000	156.0000	155.0000	155.0000	-0.354%	2	53	-96.032%
2025-03-26	161.1500	161.1500	155.5500	155.5500	-8.040%	3	54	-96.046%
2025-03-25	169.1500	169.1500	169.1500	169.1500	+6.223%	1	56	-96.364%
2025-03-24	159.2400	159.2400	159.2400	159.2400	+20.838%	1	56	-96.138%
2025-03-17	131.7800	131.7800	131.7800	131.7800	-4.341%	1	55	-95.333%
2025-03-14	137.7900	137.7900	137.7600	137.7600	+17.754%	4	56	-95.536%
2025-03-12	120.0000	120.0000	116.9900	116.9900	-21.562%	12	57	-94.743%
2025-03-07	149.1500	149.1500	149.1500	149.1500	+2.396%	2	45	-95.877%
2025-03-05	145.0000	145.6600	145.0000	145.6600	+14.901%	2	45	-95.778%
2025-03-04	104.4900	126.7700	104.4900	126.7700	-7.467%	3	45	-95.149%
2025-03-03	137.0000	137.0000	137.0000	137.0000	+39.355%	3	44	-95.511%
2025-02-28	98.3100	98.3100	98.3100	98.3100	-7.716%	54	47	-93.744%
2025-02-26	108.0000	108.0000	106.0400	106.5300	+2.928%	10	63	-94.227%
2025-02-25	110.0000	110.0000	100.9000	103.5000	-21.591%	8	50	-94.058%
2025-02-24	140.6000	140.6000	132.0000	132.0000	-5.714%	2	50	-95.341%
2025-02-21	148.7300	148.7300	140.0000	140.0000	-8.735%	8	50	-95.607%
2025-02-19	157.0000	159.9500	153.4000	153.4000	-1.306%	6	51	-95.991%
2025-02-18	160.5800	161.8900	155.0000	155.4300	+6.088%	67	52	-96.043%
2025-02-13	146.5100	146.5100	146.5100	146.5100	-5.159%	1	25	-95.802%
2025-02-12	149.6800	154.4800	149.6800	154.4800	-3.190%	5	25	-96.019%
2025-02-11	159.5700	159.5700	159.5700	159.5700	+1.962%	1	24	-96.146%
2025-02-10	160.2600	160.2600	156.5000	156.5000	+0.102%	2	24	-96.070%
2025-02-06	160.1300	161.0000	156.3400	156.3400	-8.035%	4	24	-96.066%
2025-02-05	177.2000	177.5500	170.0000	170.0000	-4.959%	18	24	-96.382%
2025-02-04	175.3000	178.8700	175.3000	178.8700	+6.724%	4	7	-96.562%
2025-01-31	167.6000	167.6000	167.6000	167.6000	-5.975%	2	4	-96.331%
2025-01-30	180.9500	180.9500	178.2500	178.2500	+4.742%	2	4	-96.550%
2025-01-29	170.5500	170.9700	170.1800	170.1800	+1.057%	3	4	-96.386%
2025-01-28	168.4000	168.4000	168.4000	168.4000	0.000%	1	1	-96.348%