Dark

MSTR20270617C360
MSTR Jun 17 2027 360.00 Call (MSTR270617C00360000)
option OPRA

EOD

Aug 20, 2026

5.52+72.500%(+2.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.5200	5.5200	5.5200	5.5200	+72.500%	1	267	0.000%
2026-08-18	3.2000	3.2000	3.2000	3.2000	-8.571%	2	267	+72.500%
2026-08-07	3.6000	3.6000	3.5000	3.5000	0.000%	9	265	+57.714%
2026-07-31	3.5000	3.5000	3.5000	3.5000	-8.377%	2	261	+57.714%
2026-07-24	3.8200	3.8200	3.8200	3.8200	-16.957%	1	259	+44.503%
2026-07-23	4.7000	4.7000	4.6000	4.6000	-6.122%	2	259	+20.000%
2026-07-21	5.4000	5.4000	4.9000	4.9000	-5.769%	5	258	+12.653%
2026-07-20	5.2000	5.2000	5.2000	5.2000	-18.110%	1	258	+6.154%
2026-07-02	6.3500	6.3500	6.3500	6.3500	-10.815%	1	258	-13.071%
2026-07-01	6.0000	7.1200	6.0000	7.1200	+69.524%	65	258	-22.472%
2026-06-29	4.2000	4.2000	4.2000	4.2000	-20.304%	1	289	+31.429%
2026-06-26	5.2700	5.2700	5.2700	5.2700	-3.303%	1	289	+4.744%
2026-06-25	5.4500	5.4500	5.4500	5.4500	-10.656%	1	288	+1.284%
2026-06-24	6.1000	6.1000	6.1000	6.1000	-5.426%	1	287	-9.508%
2026-06-23	6.4500	6.4500	6.4500	6.4500	-12.838%	1	287	-14.419%
2026-06-22	8.0000	8.0000	7.2500	7.4000	-9.646%	48	287	-25.405%
2026-06-18	8.1900	8.1900	8.1900	8.1900	-13.789%	1	266	-32.601%
2026-06-17	9.5000	9.5000	9.5000	9.5000	-2.564%	14	266	-41.895%
2026-06-16	9.5500	10.0800	9.5500	9.7500	-20.082%	16	266	-43.385%
2026-06-15	12.2000	12.2000	12.2000	12.2000	+17.761%	2	267	-54.754%
2026-06-12	10.3200	10.3600	10.3200	10.3600	+3.600%	28	267	-46.718%
2026-06-09	10.0000	10.0000	10.0000	10.0000	-17.081%	11	267	-44.800%
2026-06-08	12.0600	12.0600	12.0600	12.0600	+12.710%	2	256	-54.229%
2026-06-05	10.7500	10.9500	10.7000	10.7000	-12.724%	13	257	-48.411%
2026-06-04	12.2400	12.3000	12.2400	12.2600	-6.768%	6	261	-54.976%
2026-06-02	11.3500	13.4500	11.3500	13.1500	-13.714%	8	262	-58.023%
2026-05-28	14.6500	15.2400	14.4500	15.2400	+0.927%	78	266	-63.780%
2026-05-27	15.1000	15.1000	15.1000	15.1000	-11.176%	1	264	-63.444%
2026-05-22	17.0000	17.0000	17.0000	17.0000	-8.207%	2	264	-67.529%
2026-05-19	18.3000	18.9000	18.3000	18.5200	+0.108%	22	262	-70.194%
2026-05-18	19.2000	19.2000	18.0000	18.5000	-17.226%	57	256	-70.162%
2026-05-15	22.5000	22.5000	22.3500	22.3500	-2.060%	11	256	-75.302%
2026-05-12	25.8600	25.8600	22.8200	22.8200	-18.645%	49	228	-75.811%
2026-05-11	28.0500	28.0500	28.0500	28.0500	+29.263%	1	228	-80.321%
2026-05-07	21.7000	21.7000	21.7000	21.7000	-14.567%	1	208	-74.562%
2026-05-05	25.1500	25.4000	25.1500	25.4000	+3.378%	2	208	-78.268%
2026-05-04	23.7500	24.5700	23.7500	24.5700	+10.179%	7	208	-77.534%
2026-05-01	22.0000	22.4000	21.5000	22.3000	+19.571%	9	209	-75.247%
2026-04-28	18.6500	18.6500	18.6500	18.6500	-6.516%	6	209	-70.402%
2026-04-27	20.1300	20.1300	19.9500	19.9500	-0.250%	2	215	-72.331%
2026-04-24	20.0000	20.0000	20.0000	20.0000	-14.530%	1	214	-72.400%
2026-04-23	23.4000	23.4000	23.4000	23.4000	-3.505%	2	214	-76.410%
2026-04-22	22.7700	24.2500	22.7700	24.2500	+18.177%	3	213	-77.237%
2026-04-21	20.6500	20.6500	20.5200	20.5200	+0.588%	3	214	-73.099%
2026-04-20	20.4000	20.4000	20.4000	20.4000	+1.847%	6	214	-72.941%
2026-04-17	16.1500	20.2200	16.1500	20.0300	+62.449%	5	214	-72.441%
2026-04-16	12.3300	12.3300	12.3300	12.3300	+12.603%	2	215	-55.231%
2026-04-14	10.9500	10.9500	10.9500	10.9500	+26.298%	1	216	-49.589%
2026-04-13	8.6200	8.6700	8.6200	8.6700	-6.371%	2	217	-36.332%
2026-04-10	9.2800	9.3100	9.2500	9.2600	-3.742%	116	216	-40.389%
2026-04-09	9.5000	9.6200	9.5000	9.6200	+6.770%	9	161	-42.620%
2026-04-08	9.0100	9.0100	9.0100	9.0100	+0.111%	1	161	-38.735%
2026-04-02	9.0000	9.0000	9.0000	9.0000	-24.115%	2	161	-38.667%
2026-03-26	11.8100	11.8600	11.8100	11.8600	-21.922%	2	161	-53.457%
2026-03-16	15.1900	15.1900	15.1900	15.1900	+9.202%	1	162	-63.660%
2026-03-12	13.9700	13.9700	13.9100	13.9100	-5.051%	2	162	-60.316%
2026-03-11	14.6500	14.6500	14.6500	14.6500	-5.117%	1	163	-62.321%
2026-03-10	15.0900	15.4400	14.8100	15.4400	-0.707%	140	163	-64.249%
2026-03-09	15.7100	15.7100	15.5500	15.5500	-4.012%	11	115	-64.502%
2026-03-05	17.9200	17.9200	16.2000	16.2000	+14.326%	6	115	-65.926%
2026-02-27	14.8000	14.8000	14.1700	14.1700	-5.596%	11	115	-61.044%
2026-02-26	15.1000	15.4400	15.0100	15.0100	-9.030%	3	115	-63.225%
2026-02-20	16.4000	16.5000	16.1500	16.5000	+22.677%	8	116	-66.545%
2026-02-19	13.4500	13.4500	13.4500	13.4500	-10.333%	1	116	-58.959%
2026-02-18	15.0000	15.0000	15.0000	15.0000	-3.226%	3	115	-63.200%
2026-02-17	15.5000	15.5000	15.5000	15.5000	-3.667%	10	112	-64.387%
2026-02-13	16.0900	16.0900	16.0900	16.0900	+9.456%	7	102	-65.693%
2026-02-12	14.7000	14.7000	14.7000	14.7000	-13.172%	1	102	-62.449%
2026-02-09	16.9300	16.9300	16.9300	16.9300	-5.944%	1	101	-67.395%
2026-02-06	15.6300	18.0000	15.6300	18.0000	+44.000%	6	100	-69.333%
2026-02-05	12.5000	12.5000	12.5000	12.5000	-22.982%	20	103	-55.840%
2026-02-03	16.2300	16.2300	16.2300	16.2300	-11.457%	1	83	-65.989%
2026-02-02	17.0000	19.0400	17.0000	18.3300	-7.424%	5	84	-69.885%
2026-01-30	19.8000	19.8000	19.8000	19.8000	+17.368%	4	86	-72.121%
2026-01-29	16.8700	16.8700	16.8700	16.8700	-48.879%	10	83	-67.279%
2026-01-14	32.7000	34.1000	32.6600	33.0000	+34.146%	13	73	-83.273%
2026-01-08	24.4500	24.6000	24.4500	24.6000	+7.424%	3	67	-77.561%
2026-01-07	23.1900	23.1900	22.9000	22.9000	-1.505%	2	69	-75.895%
2026-01-06	24.0000	24.0000	23.2500	23.2500	-0.853%	2	69	-76.258%
2026-01-05	24.4000	24.4000	23.4500	23.4500	+6.591%	2	70	-76.461%
2026-01-02	20.5000	22.0000	20.5000	22.0000	0.000%	11	70	-74.909%
2025-12-30	22.0000	22.0000	22.0000	22.0000	+0.411%	1	70	-74.909%
2025-12-29	22.5800	22.5800	21.9100	21.9100	-1.837%	5	69	-74.806%
2025-12-26	22.3200	22.3200	22.3200	22.3200	-0.134%	1	66	-75.269%
2025-12-23	22.3500	22.3500	22.3500	22.3500	-14.532%	3	67	-75.302%
2025-12-22	26.4300	26.4300	26.1500	26.1500	-17.508%	2	66	-78.891%
2025-12-12	31.7000	31.7000	31.7000	31.7000	+2.423%	1	66	-82.587%
2025-12-11	30.9500	30.9500	30.9500	30.9500	-17.135%	1	66	-82.165%
2025-12-09	37.3500	37.3500	37.3500	37.3500	+9.918%	1	66	-85.221%
2025-12-08	35.8000	35.8000	33.9800	33.9800	-7.158%	16	66	-83.755%
2025-12-04	36.6000	36.6000	36.6000	36.6000	+2.435%	1	52	-84.918%
2025-12-02	35.7300	35.7300	35.7300	35.7300	+7.946%	1	51	-84.551%
2025-11-26	33.1000	33.1000	33.1000	33.1000	+10.333%	2	48	-83.323%
2025-11-25	30.0000	30.0000	30.0000	30.0000	-0.859%	1	48	-81.600%
2025-11-24	30.1500	30.2600	30.1500	30.2600	-3.937%	18	47	-81.758%
2025-11-20	31.5000	31.5000	31.5000	31.5000	-9.639%	1	59	-82.476%
2025-11-19	34.9700	35.4500	34.8600	34.8600	-16.703%	23	58	-84.165%
2025-11-18	41.8500	41.8500	41.8500	41.8500	+13.785%	1	41	-86.810%
2025-11-17	36.7900	36.7900	36.7500	36.7800	-24.939%	24	41	-84.992%
2025-11-13	49.0000	49.0000	49.0000	49.0000	-12.155%	1	47	-88.735%
2025-11-06	57.9300	58.2500	55.7800	55.7800	-7.649%	28	46	-90.104%
2025-11-04	60.4000	60.4000	60.4000	60.4000	-7.504%	1	51	-90.861%
2025-11-03	65.3000	65.3000	65.3000	65.3000	+1.005%	1	50	-91.547%
2025-10-30	68.4400	69.7300	64.6500	64.6500	-11.692%	29	50	-91.462%
2025-10-29	74.3000	74.3000	73.2100	73.2100	-8.108%	12	46	-92.460%
2025-10-22	79.9000	79.9000	79.6600	79.6700	+0.543%	15	39	-93.071%
2025-10-16	78.0000	79.2400	78.0000	79.2400	-15.997%	2	40	-93.034%
2025-10-09	97.0000	98.5000	94.3000	94.3300	-4.775%	17	40	-94.148%
2025-10-08	97.0000	99.0600	97.0000	99.0600	-4.290%	2	42	-94.428%
2025-10-07	101.0000	103.5000	99.8000	103.5000	-1.146%	12	37	-94.667%
2025-10-01	104.7000	104.7000	104.7000	104.7000	+3.663%	1	37	-94.728%
2025-09-23	101.0000	101.0000	101.0000	101.0000	+3.526%	2	37	-94.535%
2025-09-10	97.5300	97.5700	97.4800	97.5600	+0.144%	40	35	-94.342%
2025-09-04	97.3800	97.4200	97.3800	97.4200	-5.902%	11	35	-94.334%
2025-09-03	103.4200	103.5300	103.4200	103.5300	-3.702%	2	36	-94.668%
2025-08-29	107.5100	107.5100	107.5100	107.5100	-11.171%	1	37	-94.866%
2025-08-22	119.6700	121.0300	119.6700	121.0300	+11.693%	2	37	-95.439%
2025-08-21	109.0500	109.0500	108.3500	108.3600	+5.235%	10	37	-94.906%
2025-08-20	103.9500	103.9500	102.9700	102.9700	-17.644%	2	30	-94.639%
2025-08-18	124.6000	125.0300	124.6000	125.0300	-4.710%	2	28	-95.585%
2025-08-15	130.4600	131.2100	130.4600	131.2100	-1.346%	2	30	-95.793%
2025-08-14	135.8500	135.8500	133.0000	133.0000	-7.767%	2	30	-95.850%
2025-08-07	144.2000	144.2000	144.2000	144.2000	-2.830%	1	29	-96.172%
2025-08-05	148.4000	148.4000	148.4000	148.4000	-4.381%	1	29	-96.280%
2025-07-29	155.2000	155.2000	155.2000	155.2000	-7.327%	1	29	-96.443%
2025-07-28	167.4700	167.4700	167.4700	167.4700	+1.454%	2	28	-96.704%
2025-07-25	165.0700	165.0700	165.0700	165.0700	-2.929%	2	30	-96.656%
2025-07-23	170.0500	170.0500	170.0500	170.0500	-11.800%	2	32	-96.754%
2025-07-11	192.7900	192.8000	192.7900	192.8000	+5.349%	5	30	-97.137%
2025-07-10	183.0100	183.0100	183.0100	183.0100	+2.297%	2	30	-96.984%
2025-07-09	173.7500	178.9000	173.7500	178.9000	+9.937%	4	30	-96.914%
2025-07-01	167.6400	167.6400	162.7300	162.7300	-3.619%	2	32	-96.608%
2025-06-27	168.8400	168.8400	168.8400	168.8400	+4.480%	2	32	-96.731%
2025-06-24	161.6000	161.6000	161.6000	161.6000	+4.595%	1	32	-96.584%
2025-06-23	155.7600	155.7600	154.5000	154.5000	-1.303%	2	33	-96.427%
2025-06-20	156.5400	156.5400	156.5400	156.5400	-6.263%	2	33	-96.474%
2025-06-16	167.0000	167.0000	167.0000	167.0000	+2.141%	12	33	-96.695%
2025-05-28	163.5000	163.5000	163.5000	163.5000	-19.059%	1	38	-96.624%
2025-05-20	202.0000	202.0000	202.0000	202.0000	-1.569%	1	38	-97.267%
2025-05-19	208.9400	208.9400	205.2200	205.2200	+3.725%	3	38	-97.310%
2025-05-16	197.8500	197.8500	197.8500	197.8500	-9.055%	2	38	-97.210%
2025-05-14	217.5500	217.5500	217.5500	217.5500	-2.444%	1	37	-97.463%
2025-05-13	221.4000	225.6000	221.4000	223.0000	+0.723%	3	36	-97.525%
2025-05-09	221.4000	221.4000	221.4000	221.4000	+3.992%	4	36	-97.507%
2025-05-08	214.6000	227.5500	212.9000	212.9000	+3.350%	17	34	-97.407%
2025-05-07	206.0000	206.0000	206.0000	206.0000	+2.488%	2	38	-97.320%
2025-05-05	201.0000	201.0000	201.0000	201.0000	-2.852%	1	38	-97.254%
2025-05-02	206.9000	206.9000	206.9000	206.9000	+3.918%	2	37	-97.332%
2025-05-01	204.0800	204.0800	199.1000	199.1000	+0.186%	2	38	-97.228%
2025-04-29	196.0000	198.7300	196.0000	198.7300	+5.618%	2	38	-97.222%
2025-04-25	188.6000	188.6000	188.1600	188.1600	+9.015%	4	37	-97.066%
2025-04-24	172.6000	172.6000	172.6000	172.6000	+4.581%	1	38	-96.802%
2025-04-22	165.0400	165.0400	165.0400	165.0400	+11.514%	1	38	-96.655%
2025-04-21	148.0000	148.0000	148.0000	148.0000	+22.314%	1	37	-96.270%
2025-04-03	121.0000	121.0000	121.0000	121.0000	-8.659%	1	37	-95.438%
2025-04-01	131.6800	135.2700	127.0700	132.4700	+3.331%	6	37	-95.833%
2025-03-28	131.2100	131.2100	128.2000	128.2000	-19.472%	8	39	-95.694%
2025-03-26	159.2000	159.2000	159.2000	159.2000	+16.323%	1	36	-96.533%
2025-03-21	137.4200	137.4200	136.8600	136.8600	+2.295%	4	35	-95.967%
2025-03-20	142.7500	144.0200	133.7900	133.7900	-0.786%	7	35	-95.874%
2025-03-19	136.5700	136.6700	134.8500	134.8500	+2.626%	4	35	-95.907%
2025-03-18	129.4700	131.4000	127.4800	131.4000	-0.605%	7	33	-95.799%
2025-03-17	132.8000	132.8000	132.2000	132.2000	+7.088%	2	31	-95.825%
2025-03-14	123.4500	123.4500	123.4500	123.4500	+7.189%	2	31	-95.529%
2025-03-12	115.0600	115.1700	115.0600	115.1700	+2.592%	2	31	-95.207%
2025-03-11	103.0500	112.2600	103.0500	112.2600	+11.757%	2	31	-95.083%
2025-03-10	100.4500	100.4500	100.4500	100.4500	-30.915%	1	31	-94.505%
2025-03-06	140.5000	157.8500	140.5000	145.4000	+8.249%	18	21	-96.204%
2025-03-05	134.3200	134.3200	134.3200	134.3200	+31.236%	1	21	-95.890%
2025-02-28	101.7300	102.3500	101.7300	102.3500	+8.479%	4	20	-94.607%
2025-02-26	94.3500	94.3500	94.3500	94.3500	-4.291%	2	18	-94.149%
2025-02-25	98.5800	98.5800	98.5800	98.5800	-24.169%	10	6	-94.400%
2025-02-24	130.0000	130.0000	130.0000	130.0000	-5.947%	4	6	-95.754%
2025-02-21	140.0000	140.0000	138.2200	138.2200	-4.676%	6	10	-96.006%
2025-02-20	145.0000	145.0000	145.0000	145.0000	-2.880%	4	13	-96.193%
2025-02-18	149.3000	149.3000	149.3000	149.3000	+0.228%	2	13	-96.303%
2025-02-12	148.9600	148.9600	148.9600	148.9600	+5.683%	1	11	-96.294%
2025-02-11	146.1000	146.1000	140.9500	140.9500	-13.015%	6	10	-96.084%
2025-02-07	162.0400	162.0400	162.0400	162.0400	+5.495%	4	10	-96.593%
2025-02-06	153.6000	153.6000	153.6000	153.6000	-10.562%	3	12	-96.406%
2025-02-05	171.7400	171.7400	171.7400	171.7400	+3.458%	2	9	-96.786%
2025-01-30	170.0000	170.0000	166.0000	166.0000	-1.775%	8	7	-96.675%
2025-01-28	169.0000	169.0000	169.0000	169.0000	-0.752%	2	3	-96.734%
2025-01-27	170.2800	170.2800	170.2800	170.2800	0.000%	1	1	-96.758%