Dark

MSTR20270617C410
MSTR Jun 17 2027 410.00 Call (MSTR270617C00410000)
option OPRA

EOD

Aug 20, 2026

4.50+49.007%(+1.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.5000	4.5000	4.5000	4.5000	+49.007%	1	362	0.000%
2026-08-19	3.0200	3.0200	3.0200	3.0200	+29.060%	1	362	+49.007%
2026-08-18	2.3400	2.3400	2.3400	2.3400	-8.594%	1	362	+92.308%
2026-08-11	2.5600	2.5600	2.5600	2.5600	-8.571%	1	361	+75.781%
2026-08-07	2.6800	2.8000	2.6800	2.8000	+10.672%	6	360	+60.714%
2026-08-04	2.5300	2.5300	2.5300	2.5300	-15.667%	1	354	+77.866%
2026-07-30	3.0000	3.0000	3.0000	3.0000	-14.530%	1	354	+50.000%
2026-07-23	3.5100	3.5100	3.5100	3.5100	-5.135%	1	353	+28.205%
2026-07-20	3.7000	3.7000	3.7000	3.7000	-17.226%	1	352	+21.622%
2026-07-15	4.4700	4.4700	4.4700	4.4700	+14.910%	2	352	+0.671%
2026-07-13	3.9000	3.9000	3.8900	3.8900	-29.273%	2	350	+15.681%
2026-07-06	5.5000	5.5000	5.5000	5.5000	+4.762%	11	350	-18.182%
2026-07-02	5.2500	5.2500	5.2500	5.2500	+13.391%	5	355	-14.286%
2026-07-01	4.7000	4.7500	4.6300	4.6300	+4.045%	30	355	-2.808%
2026-06-25	4.5000	4.7200	4.4500	4.4500	-12.055%	4	355	+1.124%
2026-06-24	5.1500	5.1500	4.9000	5.0600	-14.237%	5	354	-11.067%
2026-06-23	5.9000	5.9000	5.9000	5.9000	-5.449%	1	351	-23.729%
2026-06-22	6.2800	6.2800	6.2400	6.2400	-6.866%	2	350	-27.885%
2026-06-18	7.0000	7.0000	6.7000	6.7000	-9.459%	2	347	-32.836%
2026-06-17	8.0000	8.0000	7.4000	7.4000	-12.941%	2	347	-39.189%
2026-06-16	8.5000	8.5000	8.5000	8.5000	-12.821%	1	347	-47.059%
2026-06-15	9.7500	9.7500	9.7500	9.7500	-3.751%	11	346	-53.846%
2026-06-08	10.1800	10.1800	10.1300	10.1300	+13.184%	51	346	-55.577%
2026-06-05	9.0500	9.0500	8.9500	8.9500	-11.823%	10	295	-49.721%
2026-06-04	10.1500	10.1500	10.1500	10.1500	+0.495%	2	300	-55.665%
2026-06-03	10.1000	10.1000	10.1000	10.1000	-15.833%	1	299	-55.446%
2026-06-02	11.3000	12.2900	11.3000	12.0000	-0.332%	205	299	-62.500%
2026-06-01	12.0400	12.0400	12.0400	12.0400	-15.211%	2	294	-62.625%
2026-05-26	14.2000	14.2000	14.2000	14.2000	+0.353%	1	292	-68.310%
2026-05-21	14.2500	14.2500	14.1000	14.1500	-6.229%	74	291	-68.198%
2026-05-18	15.4000	15.4300	15.0900	15.0900	-11.857%	9	291	-70.179%
2026-05-15	17.1200	17.1200	17.1200	17.1200	-23.056%	1	309	-73.715%
2026-05-14	22.1900	22.2500	22.1900	22.2500	+16.492%	2	308	-79.775%
2026-05-12	19.1000	19.2000	19.1000	19.1000	-7.506%	40	289	-76.440%
2026-05-05	21.0000	21.0000	20.6500	20.6500	+4.929%	34	289	-78.208%
2026-05-04	18.7500	19.6800	18.7500	19.6800	+6.092%	8	285	-77.134%
2026-05-01	18.0000	18.5500	18.0000	18.5500	+39.474%	2	278	-75.741%
2026-04-29	13.4500	13.4500	13.2500	13.3000	-19.783%	3	278	-66.165%
2026-04-27	16.5800	16.5800	16.5800	16.5800	-15.966%	30	278	-72.859%
2026-04-22	20.0500	20.4500	19.5200	19.7300	+14.046%	55	278	-77.192%
2026-04-21	16.9600	17.3000	16.9600	17.3000	+7.788%	2	267	-73.988%
2026-04-17	16.2100	16.2100	16.0000	16.0500	+93.373%	18	267	-71.963%
2026-04-15	8.3000	8.3000	8.3000	8.3000	+13.388%	1	266	-45.783%
2026-04-13	7.3300	7.3300	7.3200	7.3200	+1.950%	2	267	-38.525%
2026-04-10	7.1800	7.1800	7.1800	7.1800	-6.995%	5	265	-37.326%
2026-04-08	8.0000	8.0000	7.7200	7.7200	+10.286%	6	265	-41.710%
2026-04-07	7.0000	7.0000	7.0000	7.0000	-8.616%	6	268	-35.714%
2026-04-02	7.6600	7.6600	7.6600	7.6600	-2.420%	1	273	-41.253%
2026-03-30	8.2500	8.2500	7.8500	7.8500	-8.615%	8	273	-42.675%
2026-03-27	8.7500	8.7500	8.5800	8.5900	-14.100%	106	269	-47.614%
2026-03-20	10.0000	10.0000	10.0000	10.0000	-16.667%	6	197	-55.000%
2026-03-18	12.0000	12.0000	12.0000	12.0000	-7.692%	3	197	-62.500%
2026-03-17	13.0000	13.0000	13.0000	13.0000	+4.502%	3	197	-65.385%
2026-03-10	12.4900	12.4900	12.4400	12.4400	-4.893%	2	197	-63.826%
2026-03-05	15.0900	15.0900	13.0800	13.0800	+2.028%	116	199	-65.596%
2026-02-26	12.2100	12.8200	12.2000	12.8200	+4.653%	4	145	-64.899%
2026-02-11	12.2500	12.2500	12.2500	12.2500	-17.341%	1	145	-63.265%
2026-02-10	14.8200	14.8200	14.8200	14.8200	+10.597%	1	146	-69.636%
2026-02-06	13.2200	13.4000	13.2200	13.4000	+21.818%	23	146	-66.418%
2026-02-05	11.0000	11.0000	11.0000	11.0000	-12.141%	1	152	-59.091%
2026-02-04	12.5200	12.5200	12.5200	12.5200	-2.946%	1	152	-64.058%
2026-02-03	12.9000	12.9000	12.9000	12.9000	-11.401%	1	151	-65.116%
2026-01-29	14.9500	14.9500	14.4400	14.5600	-22.635%	22	150	-69.093%
2026-01-28	18.8200	18.8200	18.8200	18.8200	-6.693%	1	133	-76.089%
2026-01-20	20.1700	20.1700	20.1700	20.1700	+9.322%	2	132	-77.690%
2026-01-09	18.4000	18.4500	18.4000	18.4500	-8.300%	10	132	-75.610%
2026-01-08	20.1200	20.1200	20.1200	20.1200	+10.247%	18	142	-77.634%
2026-01-02	18.2500	18.2500	18.2500	18.2500	-0.815%	1	142	-75.342%
2025-12-26	18.4000	18.4000	18.4000	18.4000	-11.197%	1	143	-75.543%
2025-12-22	20.7200	20.7200	20.7200	20.7200	-1.333%	2	142	-78.282%
2025-12-19	21.0000	21.0000	21.0000	21.0000	-4.545%	1	140	-78.571%
2025-12-15	22.0000	22.0000	22.0000	22.0000	-31.250%	1	140	-79.545%
2025-12-09	29.1700	34.7900	29.1700	32.0000	+7.131%	25	141	-85.938%
2025-12-03	29.8700	29.8700	29.8700	29.8700	+27.650%	1	120	-84.935%
2025-12-01	23.4000	23.4000	23.4000	23.4000	-11.397%	1	120	-80.769%
2025-11-26	26.2900	26.5700	26.2600	26.4100	-28.564%	18	111	-82.961%
2025-11-18	33.1100	36.9700	33.1100	36.9700	+19.066%	12	111	-87.828%
2025-11-17	33.8000	33.8000	31.0500	31.0500	-21.432%	23	113	-85.507%
2025-11-13	39.5200	39.5200	39.5200	39.5200	-17.546%	2	105	-88.613%
2025-11-06	47.9400	47.9400	47.9300	47.9300	-15.616%	20	105	-90.611%
2025-10-30	57.8600	57.8600	56.8000	56.8000	-12.292%	16	125	-92.077%
2025-10-28	64.7600	64.7600	64.7600	64.7600	-1.506%	4	129	-93.051%
2025-10-23	65.7500	65.7500	65.7500	65.7500	+0.351%	1	133	-93.156%
2025-10-16	68.6000	68.6000	65.4600	65.5200	-8.197%	39	133	-93.132%
2025-10-15	71.3100	71.3700	71.3100	71.3700	-7.910%	10	142	-93.695%
2025-10-10	77.6200	77.7000	77.5000	77.5000	-2.589%	11	152	-94.194%
2025-10-09	79.5500	79.5600	79.5500	79.5600	-20.320%	4	144	-94.344%
2025-10-06	99.6500	99.8500	99.6500	99.8500	+5.271%	2	145	-95.493%
2025-10-03	93.2500	94.8500	93.2500	94.8500	+33.029%	2	145	-95.256%
2025-09-26	71.3000	71.3000	71.3000	71.3000	+2.178%	1	146	-93.689%
2025-09-25	72.1900	72.1900	67.9700	69.7800	-15.521%	11	147	-93.551%
2025-09-24	82.3500	82.6000	82.3500	82.6000	+0.670%	2	152	-94.552%
2025-09-23	82.1000	82.1000	81.7500	82.0500	-5.145%	16	152	-94.516%
2025-09-22	86.5000	86.5000	86.5000	86.5000	-3.309%	10	153	-94.798%
2025-09-19	89.2500	89.4600	89.2500	89.4600	+9.098%	2	158	-94.970%
2025-09-16	81.0000	82.0000	81.0000	82.0000	+2.564%	2	158	-94.512%
2025-09-15	79.9500	79.9500	79.9500	79.9500	-4.594%	1	156	-94.371%
2025-09-12	83.8000	83.8000	83.8000	83.8000	+3.329%	4	155	-94.630%
2025-09-11	81.1000	81.1000	81.1000	81.1000	-1.098%	5	151	-94.451%
2025-09-10	82.0000	82.0000	82.0000	82.0000	-3.597%	2	146	-94.512%
2025-09-08	85.0600	85.0600	85.0600	85.0600	+2.052%	2	148	-94.710%
2025-09-04	83.4000	83.4000	82.0400	83.3500	-10.856%	12	146	-94.601%
2025-09-02	92.4700	93.5000	92.4700	93.5000	-1.755%	60	139	-95.187%
2025-08-28	95.1700	95.1700	95.1700	95.1700	-7.142%	1	197	-95.272%
2025-08-22	102.2200	102.5100	102.2200	102.4900	+12.097%	15	197	-95.609%
2025-08-21	91.4300	91.4300	91.4300	91.4300	-2.682%	2	187	-95.078%
2025-08-20	86.2500	93.9500	86.2500	93.9500	-11.991%	3	189	-95.210%
2025-08-18	106.7500	106.7500	106.7500	106.7500	-5.931%	10	191	-95.785%
2025-08-15	109.9000	113.5000	109.9000	113.4800	-2.240%	69	191	-96.035%
2025-08-14	121.0800	121.0800	116.0800	116.0800	-7.084%	11	132	-96.123%
2025-08-13	125.0000	125.0000	124.9300	124.9300	-6.615%	2	126	-96.398%
2025-08-12	133.7800	133.7800	133.7800	133.7800	-7.071%	1	125	-96.636%
2025-08-11	143.9600	143.9600	143.9600	143.9600	+12.654%	5	125	-96.874%
2025-08-01	131.3500	131.3500	127.7900	127.7900	-7.183%	20	120	-96.479%
2025-07-29	137.5100	137.6800	137.5100	137.6800	-5.744%	2	100	-96.732%
2025-07-25	144.2000	146.0700	144.2000	146.0700	-11.526%	6	100	-96.919%
2025-07-18	168.2600	168.2600	165.1000	165.1000	-12.195%	4	96	-97.274%
2025-07-17	188.0300	188.0300	188.0300	188.0300	+3.815%	5	96	-97.607%
2025-07-14	181.1200	181.1200	181.1200	181.1200	+9.214%	2	96	-97.515%
2025-07-10	160.3400	165.8400	160.3400	165.8400	+9.610%	20	98	-97.287%
2025-07-08	151.3000	151.3000	151.3000	151.3000	-2.387%	1	85	-97.026%
2025-07-07	155.0000	155.0000	155.0000	155.0000	+9.155%	1	85	-97.097%
2025-07-01	141.4100	142.0000	141.4000	142.0000	-8.611%	5	84	-96.831%
2025-06-30	155.3800	155.3800	155.3800	155.3800	+10.042%	5	79	-97.104%
2025-06-27	150.9900	150.9900	141.2000	141.2000	-2.426%	9	76	-96.813%
2025-06-25	144.9400	146.0000	144.7100	144.7100	-0.884%	3	76	-96.890%
2025-06-24	146.0000	146.0000	146.0000	146.0000	-4.193%	1	74	-96.918%
2025-06-13	152.3900	152.3900	152.3900	152.3900	-6.492%	6	73	-97.047%
2025-06-09	160.4500	163.1700	160.4500	162.9700	+7.891%	10	76	-97.239%
2025-06-06	151.0500	151.0500	151.0500	151.0500	+3.275%	2	69	-97.021%
2025-05-28	146.2600	146.2600	146.2600	146.2600	-18.071%	2	70	-96.923%
2025-05-21	178.5200	178.5200	178.5200	178.5200	-7.474%	1	72	-97.479%
2025-05-20	192.9400	192.9400	192.9400	192.9400	+4.320%	5	72	-97.668%
2025-05-19	184.9500	184.9500	184.9500	184.9500	-0.964%	1	67	-97.567%
2025-05-16	186.7500	186.7500	186.7500	186.7500	-1.591%	2	67	-97.590%
2025-05-15	197.4500	197.4500	189.7700	189.7700	-5.342%	14	66	-97.629%
2025-05-14	200.8300	200.8300	200.4800	200.4800	+9.588%	3	54	-97.755%
2025-05-06	182.9400	182.9400	182.9400	182.9400	-0.641%	1	52	-97.540%
2025-05-01	184.1200	184.1200	184.1200	184.1200	+1.360%	1	52	-97.556%
2025-04-29	181.6500	181.6500	181.6500	181.6500	+11.135%	2	51	-97.523%
2025-04-23	163.4500	163.4500	163.4500	163.4500	+6.705%	2	51	-97.247%
2025-04-22	153.1800	153.1800	153.1800	153.1800	+11.990%	1	50	-97.062%
2025-04-15	136.7800	136.7800	136.7800	136.7800	+22.706%	20	49	-96.710%
2025-04-10	111.4700	111.4700	111.4700	111.4700	+27.921%	20	65	-95.963%
2025-04-08	87.1400	87.1400	87.1400	87.1400	-22.411%	1	49	-94.836%
2025-04-04	106.2500	112.3100	106.2500	112.3100	+4.426%	4	49	-95.993%
2025-04-03	107.5500	107.5500	107.5500	107.5500	-16.628%	1	49	-95.816%
2025-04-02	129.0000	129.0000	129.0000	129.0000	-12.525%	1	50	-96.512%
2025-03-26	147.4800	147.4800	147.4700	147.4700	-0.653%	2	51	-96.949%
2025-03-25	148.4400	148.4400	148.4400	148.4400	+0.624%	1	49	-96.968%
2025-03-24	142.1500	147.5200	142.1500	147.5200	+21.696%	3	49	-96.950%
2025-03-17	121.2200	121.2200	121.2200	121.2200	-5.186%	1	51	-96.288%
2025-03-05	127.8200	127.8500	127.8200	127.8500	+11.445%	2	50	-96.480%
2025-03-04	98.9500	115.1300	98.9500	114.7200	+29.277%	5	49	-96.077%
2025-02-28	88.7400	88.7400	88.7400	88.7400	-0.672%	2	47	-94.929%
2025-02-27	90.0100	90.0100	89.3400	89.3400	-2.595%	3	46	-94.963%
2025-02-26	94.7800	94.7800	91.7200	91.7200	-0.950%	6	44	-95.094%
2025-02-25	90.7500	92.6000	87.2200	92.6000	-16.592%	6	42	-95.140%
2025-02-24	120.1100	120.1100	111.0200	111.0200	-17.702%	3	38	-95.947%
2025-02-11	137.8500	137.8500	134.9000	134.9000	-13.320%	18	38	-96.664%
2025-02-03	155.6300	155.6300	155.6300	155.6300	+3.258%	17	54	-97.109%
2025-01-29	151.3100	151.3100	150.2500	150.7200	+5.399%	35	37	-97.014%
2025-01-27	143.0000	143.0000	143.0000	143.0000	0.000%	2	2	-96.853%