Dark

MSTR20270617C390
MSTR Jun 17 2027 390.00 Call (MSTR270617C00390000)
option OPRA

EOD

Aug 14, 2026

3.00+20.000%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	3.0000	3.0000	3.0000	3.0000	+20.000%	1	302	0.000%
2026-08-12	2.5000	2.5000	2.5000	2.5000	-12.892%	1	301	+20.000%
2026-08-04	2.8000	2.8700	2.8000	2.8700	-7.419%	2	300	+4.530%
2026-07-30	3.1000	3.1000	3.1000	3.1000	-5.199%	2	300	-3.226%
2026-07-28	3.3000	3.3000	3.2700	3.2700	-21.205%	5	302	-8.257%
2026-07-21	4.2500	4.2500	4.1500	4.1500	+9.211%	5	301	-27.711%
2026-07-17	3.8000	3.8000	3.8000	3.8000	-16.300%	1	301	-21.053%
2026-07-15	4.5400	4.5400	4.5400	4.5400	+8.873%	6	301	-33.921%
2026-07-13	4.1700	4.1700	4.1700	4.1700	-22.491%	1	295	-28.058%
2026-07-07	5.3800	5.3800	5.3800	5.3800	-10.333%	2	294	-44.238%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+1.695%	2	296	-50.000%
2026-07-01	5.9000	5.9000	5.9000	5.9000	+28.261%	1	296	-49.153%
2026-06-26	4.6000	4.6000	4.6000	4.6000	0.000%	1	295	-34.783%
2026-06-25	4.6000	4.6000	4.6000	4.6000	-13.208%	1	296	-34.783%
2026-06-24	5.8000	5.8000	5.3000	5.3000	-13.115%	24	296	-43.396%
2026-06-23	6.1500	6.5000	6.1000	6.1000	-18.121%	4	306	-50.820%
2026-06-18	7.5000	7.5000	7.4500	7.4500	-9.146%	22	295	-59.732%
2026-06-16	8.2000	8.2000	8.2000	8.2000	-24.074%	12	295	-63.415%
2026-06-15	10.5000	10.8000	10.5000	10.8000	+30.909%	12	307	-72.222%
2026-06-12	8.2500	8.2500	8.2500	8.2500	-8.840%	1	299	-63.636%
2026-06-10	9.0500	9.0500	9.0500	9.0500	-16.590%	1	300	-66.851%
2026-06-08	10.8500	10.8500	10.8500	10.8500	+12.669%	2	300	-72.350%
2026-06-05	9.6500	9.6500	9.6000	9.6300	-18.390%	11	300	-68.847%
2026-06-04	11.8000	11.8000	11.8000	11.8000	+7.960%	1	300	-74.576%
2026-06-03	10.9300	10.9300	10.9300	10.9300	-7.841%	10	299	-72.553%
2026-06-02	12.0200	12.2100	11.8600	11.8600	-11.822%	10	301	-74.705%
2026-05-28	13.5000	13.5000	12.6500	13.4500	-14.058%	187	301	-77.695%
2026-05-26	15.6500	15.6500	15.6500	15.6500	+1.954%	6	363	-80.831%
2026-05-21	15.5500	15.5500	15.2500	15.3500	-3.762%	30	363	-80.456%
2026-05-18	16.7500	16.8500	15.8500	15.9500	-17.143%	42	363	-81.191%
2026-05-15	19.2500	19.2500	19.2500	19.2500	-6.734%	1	372	-84.416%
2026-05-14	20.6400	20.6400	20.6400	20.6400	-0.769%	1	351	-85.465%
2026-05-12	20.7000	20.8500	20.7000	20.8000	+9.186%	60	335	-85.577%
2026-05-07	19.0500	19.0500	19.0500	19.0500	-13.014%	40	335	-84.252%
2026-05-04	19.6100	21.9000	19.6100	21.9000	+15.324%	2	336	-86.301%
2026-05-01	19.6600	19.6600	18.5700	18.9900	+19.134%	45	336	-84.202%
2026-04-30	15.8000	16.0400	15.8000	15.9400	+5.914%	4	336	-81.179%
2026-04-29	14.9000	15.0500	14.5000	15.0500	-21.163%	3	337	-80.066%
2026-04-23	20.8500	20.8500	19.0900	19.0900	-9.095%	10	337	-84.285%
2026-04-22	22.6000	22.6000	21.0000	21.0000	+24.408%	3	335	-85.714%
2026-04-20	16.8800	16.8800	16.8800	16.8800	-2.484%	1	333	-82.227%
2026-04-17	17.3100	17.3100	17.3100	17.3100	+108.554%	1	333	-82.669%
2026-04-09	8.0500	8.3000	8.0500	8.3000	+4.534%	31	332	-63.855%
2026-04-08	8.0700	8.0900	7.9400	7.9400	-1.611%	46	316	-62.217%
2026-04-01	8.0700	8.0700	8.0700	8.0700	-2.536%	1	302	-62.825%
2026-03-30	8.2800	8.2800	8.2800	8.2800	-21.143%	2	302	-63.768%
2026-03-25	12.0000	12.0000	10.5000	10.5000	+3.245%	9	301	-71.429%
2026-03-19	10.1700	10.1700	10.1700	10.1700	-16.980%	1	300	-70.501%
2026-03-18	12.2500	12.2500	12.2500	12.2500	-12.500%	3	300	-75.510%
2026-03-17	13.5000	14.0000	13.5000	14.0000	+1.083%	53	300	-78.571%
2026-03-09	13.6600	13.8800	13.6600	13.8500	+5.968%	10	250	-78.339%
2026-03-06	13.0000	13.1600	13.0000	13.0700	-3.185%	3	256	-77.047%
2026-03-03	13.5000	13.5000	13.5000	13.5000	-10.000%	5	256	-77.778%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+13.379%	5	261	-80.000%
2026-02-26	14.4000	14.4000	13.1300	13.2300	-7.483%	202	261	-77.324%
2026-02-25	14.3000	14.3000	14.3000	14.3000	+5.926%	2	216	-79.021%
2026-02-20	13.5000	13.5000	13.5000	13.5000	-6.250%	1	216	-77.778%
2026-02-17	14.4000	14.4000	14.4000	14.4000	+5.882%	1	216	-79.167%
2026-02-11	13.6000	13.6000	13.6000	13.6000	-15.580%	14	215	-77.941%
2026-01-30	16.6500	16.6500	16.1100	16.1100	-21.606%	15	229	-81.378%
2026-01-26	20.5500	20.5500	20.5500	20.5500	+1.733%	1	215	-85.401%
2026-01-21	20.2000	20.2000	20.2000	20.2000	+1.000%	15	215	-85.149%
2026-01-09	20.0000	20.0000	20.0000	20.0000	-9.502%	3	230	-85.000%
2026-01-08	22.1000	22.1000	22.1000	22.1000	+10.500%	1	230	-86.425%
2026-01-06	20.0000	20.0000	20.0000	20.0000	-13.006%	1	230	-85.000%
2026-01-05	22.9900	22.9900	22.9900	22.9900	+17.536%	6	229	-86.951%
2025-12-30	19.5600	19.5600	19.5600	19.5600	+5.730%	6	229	-84.663%
2025-12-26	18.5000	18.5000	18.5000	18.5000	-4.639%	1	226	-83.784%
2025-12-24	19.4000	19.4000	19.4000	19.4000	-17.692%	1	226	-84.536%
2025-12-15	23.5700	23.5700	23.5700	23.5700	-31.681%	2	226	-87.272%
2025-12-09	34.5000	34.5000	34.5000	34.5000	+3.604%	1	227	-91.304%
2025-12-04	33.3000	33.3000	33.3000	33.3000	-2.489%	1	228	-90.991%
2025-12-03	33.9200	34.1500	33.9200	34.1500	+21.747%	3	227	-91.215%
2025-11-26	28.2000	28.2000	28.0400	28.0500	-26.532%	21	217	-89.305%
2025-11-18	37.4600	38.2200	37.4600	38.1800	+15.557%	17	217	-92.142%
2025-11-17	36.5000	36.5000	32.9500	33.0400	-10.509%	43	207	-90.920%
2025-11-14	36.9200	36.9200	36.9200	36.9200	-41.490%	2	207	-91.874%
2025-10-31	63.1000	63.1000	63.1000	63.1000	+5.044%	1	205	-95.246%
2025-10-30	60.7400	60.7400	60.0700	60.0700	-13.606%	3	204	-95.006%
2025-10-23	71.3000	71.3000	69.5300	69.5300	+2.340%	2	205	-95.685%
2025-10-22	72.5900	72.6000	67.8700	67.9400	-8.683%	32	204	-95.584%
2025-10-17	73.0300	74.4000	73.0300	74.4000	+7.639%	11	212	-95.968%
2025-10-16	74.2000	74.2000	69.1200	69.1200	-9.315%	32	217	-95.660%
2025-10-15	78.1000	78.1000	76.2100	76.2200	-0.884%	12	213	-96.064%
2025-10-14	75.6900	76.9000	75.6900	76.9000	-9.048%	3	210	-96.099%
2025-10-09	84.6200	84.6200	84.5500	84.5500	-6.801%	7	209	-96.452%
2025-10-07	94.8500	94.8500	90.7200	90.7200	+9.964%	3	203	-96.693%
2025-09-30	82.7000	83.1600	81.9700	82.5000	+9.751%	60	203	-96.364%
2025-09-25	75.5500	75.7000	71.9000	75.1700	-14.209%	10	145	-96.009%
2025-09-23	87.6200	87.6200	87.6200	87.6200	-0.545%	1	146	-96.576%
2025-09-16	88.1000	88.1000	88.1000	88.1000	+4.026%	2	147	-96.595%
2025-09-15	84.6900	84.6900	84.6900	84.6900	-4.088%	1	147	-96.458%
2025-09-09	88.3000	88.3000	88.3000	88.3000	-1.308%	5	146	-96.602%
2025-09-04	89.4700	89.4700	89.4700	89.4700	-10.753%	5	146	-96.647%
2025-08-28	100.8200	100.8200	100.2500	100.2500	+6.502%	2	144	-97.007%
2025-08-20	94.1300	94.1300	94.1300	94.1300	-7.389%	1	144	-96.813%
2025-08-19	101.6400	101.6400	101.6400	101.6400	-10.402%	10	143	-97.048%
2025-08-18	115.1000	115.1000	113.4400	113.4400	-6.248%	12	153	-97.355%
2025-08-15	121.0000	121.0000	121.0000	121.0000	-13.830%	4	144	-97.521%
2025-08-08	140.4200	140.4200	140.4200	140.4200	+7.134%	1	148	-97.864%
2025-08-06	131.0700	131.0700	131.0700	131.0700	+3.368%	1	147	-97.711%
2025-08-01	133.3000	133.3000	126.8000	126.8000	-12.702%	9	146	-97.634%
2025-07-29	142.5000	145.2500	142.5000	145.2500	-7.425%	8	141	-97.935%
2025-07-23	156.6000	156.9000	156.6000	156.9000	-20.629%	2	137	-98.088%
2025-07-17	197.6800	197.6800	197.6800	197.6800	+7.161%	2	136	-98.482%
2025-07-11	184.4700	184.4700	184.4700	184.4700	+9.836%	1	138	-98.374%
2025-07-10	167.9500	167.9500	167.9500	167.9500	+4.207%	1	137	-98.214%
2025-07-09	161.1700	161.1700	161.1700	161.1700	-4.060%	1	138	-98.139%
2025-07-03	167.9900	167.9900	167.9900	167.9900	+19.142%	1	137	-98.214%
2025-06-23	141.0000	141.0000	141.0000	141.0000	-7.795%	4	137	-97.872%
2025-06-17	155.8200	155.8200	152.9200	152.9200	-6.528%	27	133	-98.038%
2025-06-16	163.6000	163.6000	163.6000	163.6000	+4.430%	1	133	-98.166%
2025-06-13	156.6600	156.6600	156.6600	156.6600	-3.469%	2	132	-98.085%
2025-06-12	162.2900	162.2900	162.2900	162.2900	-1.169%	1	132	-98.151%
2025-06-05	167.2000	167.2000	159.5000	164.2100	-0.581%	3	133	-98.173%
2025-06-04	165.1700	165.1700	165.1700	165.1700	-3.635%	1	134	-98.184%
2025-06-03	171.4000	171.4000	171.4000	171.4000	+15.873%	1	134	-98.250%
2025-05-30	149.9000	149.9000	147.9200	147.9200	-13.955%	4	134	-97.972%
2025-05-23	171.9100	171.9100	171.9100	171.9100	-11.882%	4	133	-98.255%
2025-05-19	195.0900	195.0900	195.0900	195.0900	+4.865%	2	133	-98.462%
2025-05-16	186.0400	186.0400	186.0400	186.0400	-12.108%	2	133	-98.387%
2025-05-09	211.6700	211.6700	211.6700	211.6700	-1.836%	2	132	-98.583%
2025-05-08	215.6300	215.6300	215.6300	215.6300	+7.140%	1	131	-98.609%
2025-05-02	201.2600	201.2600	201.2600	201.2600	+4.237%	4	132	-98.509%
2025-05-01	198.0900	199.0900	193.0800	193.0800	+16.855%	12	130	-98.446%
2025-04-22	156.6500	165.4000	156.6500	165.2300	+12.970%	32	129	-98.184%
2025-04-21	146.3700	151.5600	146.2600	146.2600	+34.319%	11	160	-97.949%
2025-04-07	108.8900	108.8900	108.8900	108.8900	-3.526%	31	149	-97.245%
2025-04-04	114.3200	114.3200	112.8700	112.8700	-26.258%	66	149	-97.342%
2025-03-26	153.0600	153.0600	153.0600	153.0600	-2.918%	1	118	-98.040%
2025-03-25	153.0000	157.6600	153.0000	157.6600	+21.745%	2	118	-98.097%
2025-03-20	129.5000	129.5000	129.5000	129.5000	-0.660%	1	118	-97.683%
2025-03-19	130.3600	130.3600	130.3600	130.3600	+5.367%	1	118	-97.699%
2025-03-14	124.4500	124.4500	123.3500	123.7200	+1.660%	114	118	-97.575%
2025-03-05	121.7000	121.7000	121.7000	121.7000	+4.026%	1	118	-97.535%
2025-03-04	116.9900	116.9900	116.9900	116.9900	+24.167%	1	118	-97.436%
2025-02-28	86.9500	94.2200	86.9500	94.2200	-4.972%	12	117	-96.816%
2025-02-27	98.0000	99.1500	98.0000	99.1500	+1.173%	2	123	-96.974%
2025-02-26	94.5200	98.0000	94.5200	98.0000	+8.659%	2	122	-96.939%
2025-02-25	96.9800	96.9800	90.1900	90.1900	-25.228%	15	121	-96.674%
2025-02-24	113.0300	120.6200	113.0300	120.6200	-7.783%	8	118	-97.513%
2025-02-21	128.6500	130.8000	128.6500	130.8000	-9.167%	8	111	-97.706%
2025-02-19	144.0000	144.0000	144.0000	144.0000	+2.418%	2	112	-97.917%
2025-02-18	141.6900	141.6900	140.6000	140.6000	+3.535%	18	111	-97.866%
2025-02-13	135.8000	135.8000	135.8000	135.8000	+0.236%	1	127	-97.791%
2025-02-11	135.4800	135.4800	135.4800	135.4800	-12.554%	17	127	-97.786%
2025-02-05	154.9300	154.9300	154.9300	154.9300	-3.428%	1	110	-98.064%
2025-02-04	160.4300	160.4300	160.4300	160.4300	-4.761%	1	109	-98.130%
2025-01-30	161.3000	168.4500	161.3000	168.4500	+6.851%	31	77	-98.219%
2025-01-29	156.3500	157.6500	156.3500	157.6500	-1.147%	77	77	-98.097%
2025-01-28	159.4400	159.4800	159.4400	159.4800	0.000%	2	1	-98.119%