Dark

MSTR20270617C370
MSTR Jun 17 2027 370.00 Call (MSTR270617C00370000)
option OPRA

EOD

Aug 19, 2026

2.85-3.390%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.8500	2.8500	2.8500	2.8500	-3.390%	2	453	0.000%
2026-08-10	2.9500	2.9500	2.9500	2.9500	-13.235%	2	451	-3.390%
2026-08-07	3.4000	3.4000	3.4000	3.4000	+6.250%	4	451	-16.176%
2026-08-05	3.2000	3.2000	3.2000	3.2000	+3.226%	10	447	-10.938%
2026-08-03	3.2000	3.2000	3.1000	3.1000	-7.463%	8	437	-8.065%
2026-07-31	3.3500	3.3500	3.3500	3.3500	-33.000%	4	436	-14.925%
2026-07-21	5.0000	5.0000	5.0000	5.0000	+4.167%	4	440	-43.000%
2026-07-16	4.8000	4.8000	4.8000	4.8000	-4.000%	2	440	-40.625%
2026-07-14	5.0000	5.0000	5.0000	5.0000	+2.249%	1	440	-43.000%
2026-06-29	5.7500	5.7500	4.8900	4.8900	-29.943%	10	440	-41.718%
2026-06-22	8.4300	8.4300	6.9800	6.9800	-28.776%	36	430	-59.169%
2026-06-16	9.8000	9.8000	9.8000	9.8000	-14.783%	5	396	-70.918%
2026-06-15	11.5000	11.5000	11.5000	11.5000	+4.545%	1	396	-75.217%
2026-06-09	10.4000	11.0000	10.4000	11.0000	-18.699%	35	396	-74.091%
2026-05-29	13.5300	13.5300	13.5300	13.5300	-3.011%	3	406	-78.936%
2026-05-28	14.0000	14.0000	13.8500	13.9500	-3.793%	66	409	-79.570%
2026-05-27	14.5000	14.5000	14.5000	14.5000	-17.143%	2	409	-80.345%
2026-05-19	17.5500	17.5500	17.5000	17.5000	-4.057%	20	411	-83.714%
2026-05-18	18.1500	18.2500	17.0000	18.2400	-11.841%	21	411	-84.375%
2026-05-15	20.6500	20.6900	20.6500	20.6900	-10.043%	6	411	-86.225%
2026-05-12	23.0000	23.0000	23.0000	23.0000	-12.381%	1	400	-87.609%
2026-05-11	26.6000	27.1000	26.2500	26.2500	+26.812%	39	400	-89.143%
2026-05-07	21.0000	21.0200	20.7000	20.7000	-11.387%	25	366	-86.232%
2026-05-06	23.3600	23.3600	23.3600	23.3600	-5.920%	3	360	-87.800%
2026-05-05	24.8000	24.8300	24.8000	24.8300	+43.942%	6	357	-88.522%
2026-04-30	17.2500	17.2500	17.2500	17.2500	-18.169%	1	351	-83.478%
2026-04-27	21.0800	21.0800	21.0800	21.0800	-1.725%	1	350	-86.480%
2026-04-23	21.4500	21.4500	21.4500	21.4500	-2.500%	1	349	-86.713%
2026-04-22	22.0000	22.0000	22.0000	22.0000	+13.519%	1	348	-87.045%
2026-04-17	19.4400	19.4400	19.3800	19.3800	+121.993%	2	347	-85.294%
2026-04-10	8.7800	8.7800	8.7300	8.7300	-0.229%	2	347	-67.354%
2026-04-09	8.7300	8.7500	8.7300	8.7500	-5.200%	2	347	-67.429%
2026-04-06	9.0000	9.2300	9.0000	9.2300	-9.421%	3	347	-69.122%
2026-03-30	10.1900	10.1900	10.1900	10.1900	-4.049%	4	347	-72.031%
2026-03-27	10.6200	10.6200	10.6200	10.6200	-11.500%	4	351	-73.164%
2026-03-23	12.0000	12.0000	12.0000	12.0000	-14.894%	1	347	-76.250%
2026-03-19	11.7500	14.1000	11.7500	14.1000	-9.091%	3	348	-79.787%
2026-03-17	15.3200	15.5100	15.3200	15.5100	+6.525%	21	349	-81.625%
2026-03-10	15.1400	15.1400	13.4000	14.5600	-3.831%	12	348	-80.426%
2026-03-09	14.4800	15.1400	14.4000	15.1400	+2.575%	13	352	-81.176%
2026-03-06	14.7000	15.0700	14.7000	14.7600	-12.247%	70	352	-80.691%
2026-03-05	16.7700	16.8200	16.7700	16.8200	+21.007%	2	353	-83.056%
2026-02-27	15.1000	15.1500	13.8600	13.9000	-4.533%	18	353	-79.496%
2026-02-26	14.1900	14.9100	14.0000	14.5600	-1.688%	100	352	-80.426%
2026-02-25	15.3700	15.3700	14.8100	14.8100	+17.075%	10	350	-80.756%
2026-02-24	12.5500	12.6500	12.5500	12.6500	-12.578%	2	350	-77.470%
2026-02-20	14.4700	14.4700	14.4700	14.4700	-0.207%	1	349	-80.304%
2026-02-18	14.5000	14.5000	14.5000	14.5000	-3.010%	1	349	-80.345%
2026-02-17	14.9500	14.9500	14.9500	14.9500	-9.394%	1	349	-80.936%
2026-02-13	16.5000	16.5000	16.5000	16.5000	+17.857%	1	347	-82.727%
2026-02-12	14.1500	14.1500	14.0000	14.0000	-9.268%	2	347	-79.643%
2026-02-06	15.2800	15.4300	15.2800	15.4300	+18.692%	2	348	-81.529%
2026-02-05	13.1000	13.1000	13.0000	13.0000	-9.091%	6	348	-78.077%
2026-02-04	15.0000	15.0000	14.3000	14.3000	-24.459%	6	348	-80.070%
2026-01-30	18.9300	18.9300	18.9300	18.9300	-13.680%	1	348	-84.945%
2026-01-07	23.7100	23.7100	21.9300	21.9300	+2.000%	20	349	-87.004%
2026-01-06	21.5000	21.5000	21.5000	21.5000	-6.926%	1	339	-86.744%
2026-01-05	24.1700	24.1800	23.1000	23.1000	+9.791%	10	345	-87.662%
2025-12-30	20.5300	21.3300	20.5300	21.0400	-1.682%	28	345	-86.454%
2025-12-23	21.3000	21.4000	21.3000	21.4000	-9.705%	2	337	-86.682%
2025-12-22	24.9300	24.9300	23.7000	23.7000	-3.265%	2	336	-87.975%
2025-12-19	23.9100	24.5000	23.9100	24.5000	+1.449%	3	336	-88.367%
2025-12-18	26.1500	26.1500	24.1500	24.1500	-4.545%	2	335	-88.199%
2025-12-17	25.3000	25.3000	25.3000	25.3000	-3.619%	1	336	-88.735%
2025-12-16	26.7000	26.7000	26.2500	26.2500	+5.000%	3	335	-89.143%
2025-12-15	25.8300	25.9000	25.0000	25.0000	-17.628%	4	338	-88.600%
2025-12-12	30.4500	31.7000	30.3500	30.3500	-6.759%	5	340	-90.610%
2025-12-11	31.9000	32.5500	29.3000	32.5500	-7.000%	6	337	-91.244%
2025-12-10	35.5000	35.5000	35.0000	35.0000	-5.914%	2	339	-91.857%
2025-12-09	37.2000	37.2000	37.2000	37.2000	+14.462%	1	338	-92.339%
2025-12-05	32.5000	32.5000	32.5000	32.5000	-6.716%	1	338	-91.231%
2025-12-02	34.7500	34.8400	34.7500	34.8400	+26.323%	2	337	-91.820%
2025-12-01	27.2900	27.5800	27.2900	27.5800	-8.220%	2	338	-89.666%
2025-11-24	30.0500	30.0500	30.0500	30.0500	-12.391%	1	337	-90.516%
2025-11-19	34.3000	34.3000	34.3000	34.3000	-2.501%	1	336	-91.691%
2025-11-17	37.8700	37.8700	35.1800	35.1800	-14.383%	6	337	-91.899%
2025-11-14	36.8800	41.0900	36.8800	41.0900	-9.732%	24	336	-93.064%
2025-11-13	45.5200	45.5200	45.5200	45.5200	-13.213%	5	339	-93.739%
2025-11-11	52.5900	52.5900	52.4500	52.4500	-9.553%	5	337	-94.566%
2025-11-10	57.9900	57.9900	57.9900	57.9900	+6.306%	2	337	-95.085%
2025-11-06	54.5500	54.5500	54.5500	54.5500	-6.688%	1	339	-94.775%
2025-11-05	58.4100	58.4600	58.4100	58.4600	-10.721%	3	340	-95.125%
2025-10-30	64.8500	67.4400	64.8500	65.4800	-7.396%	5	340	-95.648%
2025-10-29	70.8000	70.8000	70.7100	70.7100	-9.195%	11	340	-95.969%
2025-10-28	77.8700	77.8700	77.8700	77.8700	-2.050%	1	340	-96.340%
2025-10-27	80.0000	80.0000	79.5000	79.5000	+8.681%	3	341	-96.415%
2025-10-23	73.1700	73.1700	73.1500	73.1500	-2.402%	11	341	-96.104%
2025-10-17	73.2200	74.9500	73.2200	74.9500	-1.731%	2	341	-96.197%
2025-10-16	77.1600	77.1600	76.2700	76.2700	-11.128%	2	342	-96.263%
2025-10-10	92.7500	92.7500	85.8200	85.8200	-11.526%	2	343	-96.679%
2025-10-08	99.0000	99.0000	92.4500	97.0000	-18.487%	30	344	-97.062%
2025-10-06	117.5000	119.0000	117.5000	119.0000	+11.706%	3	339	-97.605%
2025-10-02	106.5300	106.5300	106.5300	106.5300	+19.562%	1	339	-97.325%
2025-09-30	89.1500	89.1500	89.1000	89.1000	-4.604%	2	338	-96.801%
2025-09-29	89.3500	93.4500	89.3500	93.4000	+15.394%	5	337	-96.949%
2025-09-25	80.3500	80.9400	80.3500	80.9400	-14.575%	3	336	-96.479%
2025-09-24	94.7500	94.7500	94.7500	94.7500	+0.798%	10	335	-96.992%
2025-09-23	94.0000	94.0000	94.0000	94.0000	-13.188%	10	339	-96.968%
2025-09-18	108.2800	108.2800	108.2800	108.2800	+16.430%	1	339	-97.368%
2025-09-15	93.0000	93.0000	93.0000	93.0000	-16.216%	1	340	-96.935%
2025-08-26	111.0000	111.0000	111.0000	111.0000	+2.692%	6	339	-97.432%
2025-08-20	107.7800	108.0900	107.7800	108.0900	+3.733%	2	342	-97.363%
2025-08-19	105.0000	105.0000	104.2000	104.2000	-15.388%	19	341	-97.265%
2025-08-18	124.0000	124.0000	121.3000	123.1500	-3.031%	3	347	-97.686%
2025-08-14	129.0000	129.0000	127.0000	127.0000	-8.863%	2	347	-97.756%
2025-08-13	146.3300	146.3300	139.3500	139.3500	-7.519%	3	347	-97.955%
2025-08-07	152.2800	152.3500	150.6800	150.6800	+10.494%	4	347	-98.109%
2025-08-01	133.7500	136.3700	133.7500	136.3700	-24.294%	16	351	-97.910%
2025-07-22	180.1300	180.1300	180.1300	180.1300	-12.076%	1	352	-98.418%
2025-07-17	204.8700	204.8700	204.8700	204.8700	-0.524%	1	353	-98.609%
2025-07-16	205.9500	205.9500	205.9500	205.9500	-1.351%	3	353	-98.616%
2025-07-14	204.0000	208.7700	204.0000	208.7700	+10.530%	3	356	-98.635%
2025-07-11	188.8800	188.8800	188.8800	188.8800	+3.934%	2	357	-98.491%
2025-07-10	177.2800	181.7800	177.2800	181.7300	+8.638%	14	357	-98.432%
2025-07-08	167.2800	167.2800	167.2800	167.2800	-2.818%	2	357	-98.296%
2025-07-03	177.8000	179.5000	172.1300	172.1300	+1.624%	3	357	-98.344%
2025-07-02	169.3800	169.3800	169.3800	169.3800	-0.499%	1	357	-98.317%
2025-06-30	174.3100	174.3100	170.2300	170.2300	+7.063%	2	357	-98.326%
2025-06-26	159.0000	159.0000	159.0000	159.0000	-1.615%	1	357	-98.208%
2025-06-25	161.6100	161.6100	161.6100	161.6100	+5.229%	2	357	-98.236%
2025-06-20	153.2500	153.5800	153.1000	153.5800	-1.037%	6	357	-98.144%
2025-06-18	155.0000	155.8000	154.6000	155.1900	-0.199%	15	358	-98.164%
2025-06-17	155.5000	155.5000	155.5000	155.5000	-3.332%	1	358	-98.167%
2025-06-05	160.8600	160.8600	160.8600	160.8600	-5.792%	5	358	-98.228%
2025-06-04	170.7500	170.7500	170.7500	170.7500	+3.172%	1	358	-98.331%
2025-06-03	165.5000	165.5000	165.5000	165.5000	+5.079%	1	358	-98.278%
2025-05-30	159.7500	159.7500	157.5000	157.5000	-2.295%	38	358	-98.190%
2025-05-29	161.2000	161.2000	161.2000	161.2000	+0.939%	1	353	-98.232%
2025-05-28	162.2500	162.2500	156.0000	159.7000	-2.741%	8	353	-98.215%
2025-05-27	167.6500	167.6500	164.2000	164.2000	-17.879%	3	352	-98.264%
2025-05-01	200.6700	200.6700	199.9500	199.9500	+8.029%	2	350	-98.575%
2025-04-25	185.0900	185.0900	185.0900	185.0900	+8.780%	2	349	-98.460%
2025-04-22	168.5800	170.1500	168.5800	170.1500	+21.544%	32	350	-98.325%
2025-04-16	139.5200	139.9900	139.5200	139.9900	+6.190%	20	338	-97.964%
2025-03-28	138.9100	140.8800	130.9500	131.8300	-11.937%	572	318	-97.838%
2025-03-27	148.5000	149.7000	148.4000	149.7000	-6.496%	60	139	-98.096%
2025-03-25	155.7000	160.9500	155.7000	160.1000	+6.478%	102	94	-98.220%
2025-03-24	150.3600	150.3600	150.3600	150.3600	+8.524%	1	109	-98.105%
2025-03-20	138.5500	138.5500	138.5500	138.5500	+40.475%	1	108	-97.943%
2025-03-10	98.6300	98.6300	98.6300	98.6300	-35.176%	7	107	-97.110%
2025-03-06	150.0000	152.1500	148.9000	152.1500	+7.931%	88	31	-98.127%
2025-03-05	140.9900	140.9900	140.9700	140.9700	+40.970%	3	31	-97.978%
2025-03-04	100.0000	100.0000	100.0000	100.0000	+3.821%	1	30	-97.150%
2025-02-27	96.3200	96.3200	96.3200	96.3200	-20.874%	7	30	-97.041%
2025-02-24	117.6400	121.7300	117.6400	121.7300	-9.830%	21	23	-97.659%
2025-02-21	145.0800	145.0800	135.0000	135.0000	-2.138%	42	23	-97.889%
2025-02-12	137.9500	137.9500	137.9500	137.9500	-8.824%	1	5	-97.934%
2025-02-10	151.5400	151.5400	151.3000	151.3000	-12.846%	2	4	-98.116%
2025-02-04	173.6000	173.6000	173.6000	173.6000	+2.929%	1	4	-98.358%
2025-01-30	164.2800	168.6600	164.2800	168.6600	+2.998%	2	3	-98.310%
2025-01-28	164.0800	164.0800	163.2700	163.7500	0.000%	4	1	-98.260%