Dark

MSTR20270617C420
MSTR Jun 17 2027 420.00 Call (MSTR270617C00420000)
option OPRA

EOD

Aug 19, 2026

2.65+14.224%(+0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.6500	2.6500	2.6500	2.6500	+14.224%	1	316	0.000%
2026-08-17	2.2400	2.3200	2.2400	2.3200	-7.200%	11	316	+14.224%
2026-08-14	2.5000	2.5000	2.5000	2.5000	+2.881%	6	317	+6.000%
2026-08-13	2.4300	2.4300	2.4300	2.4300	+10.455%	1	317	+9.053%
2026-08-11	2.5500	2.5500	2.2000	2.2000	-12.000%	2	318	+20.455%
2026-08-10	2.5000	2.5000	2.5000	2.5000	-5.660%	33	317	+6.000%
2026-08-07	2.6500	2.6500	2.6500	2.6500	+6.000%	5	287	0.000%
2026-08-04	2.5000	2.6000	2.5000	2.5000	-13.793%	14	285	+6.000%
2026-07-29	2.9000	2.9000	2.9000	2.9000	-3.010%	4	281	-8.621%
2026-07-24	2.9900	2.9900	2.9900	2.9900	-14.080%	1	279	-11.371%
2026-07-23	3.3900	3.4800	3.3900	3.4800	-18.692%	2	280	-23.851%
2026-07-15	4.2800	4.2800	4.2800	4.2800	+14.133%	2	280	-38.084%
2026-07-13	3.7500	3.7500	3.7500	3.7500	-21.053%	1	280	-29.333%
2026-07-09	4.7500	4.7500	4.7500	4.7500	+11.765%	1	279	-44.211%
2026-07-08	4.4800	4.5000	4.2500	4.2500	-22.727%	4	279	-37.647%
2026-07-06	5.5000	5.5000	5.5000	5.5000	+20.879%	3	277	-51.818%
2026-07-01	4.5000	4.5500	4.5000	4.5500	+19.737%	2	280	-41.758%
2026-06-30	3.8000	3.8000	3.8000	3.8000	-0.783%	1	279	-30.263%
2026-06-29	3.8300	3.8300	3.8300	3.8300	-14.889%	2	278	-30.809%
2026-06-25	4.5500	4.5500	4.5000	4.5000	-51.351%	9	280	-41.111%
2026-06-15	9.2500	9.2500	9.2500	9.2500	+10.382%	1	272	-71.351%
2026-06-09	8.4000	8.4000	8.3800	8.3800	-4.773%	2	271	-68.377%
2026-06-05	9.3500	9.3500	8.7500	8.8000	-11.111%	12	269	-69.886%
2026-06-04	9.9000	9.9000	9.9000	9.9000	-1.000%	1	270	-73.232%
2026-06-03	10.0000	10.0000	10.0000	10.0000	-15.966%	30	269	-73.500%
2026-06-01	11.7500	12.0000	11.5700	11.9000	-12.500%	5	239	-77.731%
2026-05-29	12.9000	13.8000	12.9000	13.6000	+29.647%	6	236	-80.515%
2026-05-28	10.5100	10.5100	10.4900	10.4900	-26.899%	6	239	-74.738%
2026-05-20	13.4000	14.3500	13.4000	14.3500	+1.056%	3	239	-81.533%
2026-05-18	14.9000	14.9500	14.1000	14.2000	-34.411%	10	238	-81.338%
2026-05-11	21.6500	21.6500	21.6500	21.6500	+23.714%	1	238	-87.760%
2026-05-08	17.5000	17.5000	17.5000	17.5000	+32.075%	10	237	-84.857%
2026-04-30	13.2500	13.2500	13.2500	13.2500	+1.923%	3	227	-80.000%
2026-04-29	12.8000	13.2000	12.6700	13.0000	-21.212%	96	230	-79.615%
2026-04-24	15.9000	16.5000	15.9000	16.5000	-6.780%	2	289	-83.939%
2026-04-23	17.7000	17.7000	17.7000	17.7000	-9.694%	1	288	-85.028%
2026-04-22	19.6000	19.6000	19.6000	19.6000	+23.426%	1	288	-86.480%
2026-04-17	11.8000	16.1100	11.8000	15.8800	+62.872%	5	289	-83.312%
2026-04-16	9.7500	9.7500	9.7500	9.7500	+17.047%	1	291	-72.821%
2026-04-15	8.3500	8.3500	8.1900	8.3300	+18.156%	17	290	-68.187%
2026-04-13	7.0500	7.0500	7.0500	7.0500	-0.844%	2	289	-62.411%
2026-04-06	7.2200	7.2200	7.1100	7.1100	+6.757%	5	287	-62.729%
2026-04-02	6.6600	6.6600	6.6600	6.6600	-29.895%	2	282	-60.210%
2026-03-24	9.2000	9.5000	9.2000	9.5000	-4.905%	2	282	-72.105%
2026-03-23	9.9900	9.9900	9.9900	9.9900	+0.402%	6	281	-73.473%
2026-03-20	9.9500	9.9500	9.9500	9.9500	-20.654%	1	287	-73.367%
2026-03-17	13.5000	13.5000	12.5400	12.5400	+14.000%	17	287	-78.868%
2026-03-12	10.4600	11.0000	10.4600	11.0000	0.000%	47	280	-75.909%
2026-03-10	13.7100	13.7100	11.0000	11.0000	-9.836%	16	262	-75.909%
2026-03-09	12.2000	12.2000	12.2000	12.2000	+3.830%	4	266	-78.279%
2026-03-06	11.7500	11.7500	11.7500	11.7500	-7.115%	1	262	-77.447%
2026-03-05	14.4300	14.4300	12.6500	12.6500	+7.660%	7	262	-79.051%
2026-03-03	11.7500	11.7500	11.7500	11.7500	-0.508%	2	264	-77.447%
2026-02-26	11.7600	11.9600	11.7600	11.8100	+9.352%	4	262	-77.561%
2026-02-19	10.8000	10.8000	10.8000	10.8000	-1.818%	1	262	-75.463%
2026-02-18	11.0000	11.0000	11.0000	11.0000	-17.231%	12	261	-75.909%
2026-02-09	13.2900	13.2900	13.2900	13.2900	-4.182%	1	249	-80.060%
2026-02-06	13.8000	14.1500	13.8000	13.8700	+29.626%	3	250	-80.894%
2026-02-05	11.5500	11.5500	10.7000	10.7000	-17.311%	7	249	-75.234%
2026-02-04	12.6800	12.9400	12.5700	12.9400	-28.111%	3	251	-79.521%
2026-01-28	18.0000	18.0000	18.0000	18.0000	-11.330%	1	250	-85.278%
2026-01-23	20.2500	20.4000	20.2500	20.3000	+2.785%	59	249	-86.946%
2026-01-20	19.7500	19.7500	19.7500	19.7500	-13.187%	1	213	-86.582%
2026-01-15	22.7500	22.7500	22.7500	22.7500	+8.333%	2	212	-88.352%
2026-01-13	19.7500	21.0000	19.7500	21.0000	+15.385%	5	210	-87.381%
2026-01-12	18.2000	18.2000	18.2000	18.2000	-6.810%	5	213	-85.440%
2026-01-07	20.4800	20.4800	19.5300	19.5300	-1.114%	4	213	-86.431%
2026-01-05	19.7500	19.7500	19.7500	19.7500	+3.457%	4	216	-86.582%
2025-12-23	19.0900	19.0900	19.0900	19.0900	-8.573%	1	216	-86.118%
2025-12-17	20.8700	20.8800	20.8700	20.8800	-4.483%	10	216	-87.308%
2025-12-15	21.8600	21.8600	21.8600	21.8600	-18.127%	2	206	-87.877%
2025-12-12	26.7000	26.7000	26.7000	26.7000	-0.485%	2	204	-90.075%
2025-12-11	26.8300	26.8300	26.8300	26.8300	-7.896%	1	204	-90.123%
2025-12-10	29.1300	29.1300	29.1300	29.1300	-13.995%	1	203	-90.903%
2025-12-09	32.0000	33.8700	32.0000	33.8700	+20.964%	2	202	-92.176%
2025-12-05	28.0000	28.0000	28.0000	28.0000	-5.181%	2	203	-90.536%
2025-12-03	29.5300	29.5300	29.5300	29.5300	-2.702%	1	203	-91.026%
2025-12-02	29.6000	30.3500	29.6000	30.3500	+31.158%	6	203	-91.269%
2025-12-01	22.0000	23.1400	21.4300	23.1400	-9.539%	4	203	-88.548%
2025-11-26	25.3800	25.5800	25.1600	25.5800	+7.479%	32	202	-89.640%
2025-11-24	23.8000	23.8000	23.8000	23.8000	-4.800%	1	202	-88.866%
2025-11-21	25.0000	25.0000	25.0000	25.0000	-14.676%	1	202	-89.400%
2025-11-19	29.3000	29.3000	29.3000	29.3000	-16.643%	1	201	-90.956%
2025-11-18	35.9500	35.9500	35.1500	35.1500	+17.089%	6	201	-92.461%
2025-11-17	30.0800	30.1200	30.0200	30.0200	-17.414%	88	205	-91.173%
2025-11-13	40.5000	40.5000	36.3500	36.3500	-10.798%	23	199	-92.710%
2025-11-12	40.7500	40.7500	40.7500	40.7500	-8.979%	2	219	-93.497%
2025-11-11	44.7700	44.7700	44.7700	44.7700	-1.626%	6	219	-94.081%
2025-11-10	45.5100	45.5100	45.5100	45.5100	+12.872%	2	219	-94.177%
2025-11-07	40.3200	40.3200	40.3200	40.3200	-21.235%	1	221	-93.428%
2025-11-05	51.1900	51.1900	51.1900	51.1900	+3.707%	16	220	-94.823%
2025-11-04	49.3600	49.3600	49.3600	49.3600	-10.580%	2	220	-94.631%
2025-10-30	55.2000	55.2000	55.2000	55.2000	-9.656%	1	220	-95.199%
2025-10-29	61.0800	61.1000	61.0800	61.1000	-9.682%	2	220	-95.663%
2025-10-27	67.6500	67.6500	67.6500	67.6500	+8.379%	23	221	-96.083%
2025-10-22	66.0800	66.4600	62.4200	62.4200	-8.273%	24	221	-95.755%
2025-10-17	63.1700	68.0500	63.1700	68.0500	+6.862%	3	205	-96.106%
2025-10-16	63.8900	65.4300	63.6800	63.6800	-11.690%	6	205	-95.839%
2025-10-10	75.1200	75.2000	72.1100	72.1100	-7.563%	13	209	-96.325%
2025-10-09	78.0100	78.0100	78.0100	78.0100	-6.440%	1	210	-96.603%
2025-10-07	83.3800	83.3800	83.3800	83.3800	-13.524%	1	210	-96.822%
2025-10-06	98.7900	98.7900	96.4200	96.4200	+17.758%	11	210	-97.252%
2025-10-01	81.8800	81.8800	81.8800	81.8800	+10.291%	1	214	-96.764%
2025-09-30	74.8200	74.8200	74.2300	74.2400	-0.215%	16	215	-96.430%
2025-09-29	74.4000	74.4000	74.4000	74.4000	+11.211%	1	207	-96.438%
2025-09-26	66.9000	66.9000	66.9000	66.9000	+1.440%	1	208	-96.039%
2025-09-25	68.0000	68.0000	65.9500	65.9500	-15.987%	7	207	-95.982%
2025-09-24	78.8500	78.9500	78.5000	78.5000	-0.696%	13	201	-96.624%
2025-09-23	77.7500	79.1000	77.7500	79.0500	-8.771%	18	192	-96.648%
2025-09-19	86.6000	86.6500	86.6000	86.6500	-4.989%	2	189	-96.942%
2025-09-18	90.9500	91.2000	90.9500	91.2000	+17.526%	2	188	-97.094%
2025-09-17	77.3500	77.6000	77.3500	77.6000	-1.335%	2	188	-96.585%
2025-09-15	77.2600	78.6500	77.2600	78.6500	-0.317%	5	187	-96.631%
2025-09-11	78.8500	78.9000	78.8500	78.9000	-3.427%	2	186	-96.641%
2025-09-10	81.7000	81.7000	81.7000	81.7000	+2.214%	5	185	-96.756%
2025-09-09	79.9300	79.9300	79.9300	79.9300	-3.594%	5	180	-96.685%
2025-09-08	82.9100	82.9100	82.9100	82.9100	-1.882%	5	180	-96.804%
2025-09-05	81.8400	84.5000	81.8400	84.5000	+3.024%	18	175	-96.864%
2025-09-04	80.6100	82.0200	79.8500	82.0200	-2.473%	22	179	-96.769%
2025-09-03	84.1000	84.1000	84.1000	84.1000	-21.225%	1	161	-96.849%
2025-08-15	106.7600	106.7600	106.7600	106.7600	-4.593%	59	161	-97.518%
2025-08-14	115.2800	115.2800	111.9000	111.9000	-9.172%	3	162	-97.632%
2025-08-13	129.3900	129.4200	120.0000	123.2000	-5.954%	61	162	-97.849%
2025-08-12	131.0000	131.0000	131.0000	131.0000	-5.210%	1	161	-97.977%
2025-08-08	132.7000	138.2000	132.7000	138.2000	+3.404%	2	160	-98.082%
2025-08-07	133.6500	133.6500	133.6500	133.6500	+11.143%	1	160	-98.017%
2025-08-04	120.2500	120.2500	120.2500	120.2500	-2.687%	1	160	-97.796%
2025-08-01	123.5700	123.5700	123.5700	123.5700	-9.869%	1	160	-97.855%
2025-07-29	137.1000	137.1000	137.1000	137.1000	-8.600%	1	161	-98.067%
2025-07-24	150.0000	150.0000	150.0000	150.0000	+3.448%	1	161	-98.233%
2025-07-23	149.0000	149.0000	145.0000	145.0000	-12.201%	10	160	-98.172%
2025-07-18	164.3500	165.1500	164.3500	165.1500	-10.609%	2	160	-98.395%
2025-07-17	185.4100	185.4100	184.7500	184.7500	+0.043%	4	160	-98.566%
2025-07-16	184.6700	184.6700	184.6700	184.6700	-0.768%	1	160	-98.565%
2025-07-14	186.1000	186.1000	186.1000	186.1000	+6.874%	5	160	-98.576%
2025-07-11	174.1300	174.1300	174.1300	174.1300	+6.274%	1	165	-98.478%
2025-07-10	160.9200	163.8500	160.9200	163.8500	+9.745%	2	165	-98.383%
2025-07-09	149.9000	149.9000	149.3000	149.3000	+0.505%	10	164	-98.225%
2025-07-08	148.5500	148.5500	148.5500	148.5500	+4.613%	1	159	-98.216%
2025-06-27	142.0000	142.0000	142.0000	142.0000	-0.344%	5	158	-98.134%
2025-06-17	142.4900	142.4900	142.4900	142.4900	-4.689%	2	158	-98.140%
2025-06-13	149.0100	149.5000	149.0100	149.5000	-3.548%	6	160	-98.227%
2025-06-12	155.0000	155.0000	155.0000	155.0000	-1.899%	1	160	-98.290%
2025-06-10	157.4100	158.0000	157.4100	158.0000	+7.520%	40	160	-98.323%
2025-06-02	146.9500	146.9500	146.9500	146.9500	+2.669%	2	169	-98.197%
2025-05-28	145.4400	145.4400	143.1300	143.1300	-6.695%	6	169	-98.149%
2025-05-27	150.9000	153.4000	150.9000	153.4000	-11.483%	9	172	-98.272%
2025-05-21	173.3000	173.3000	173.3000	173.3000	-9.716%	1	168	-98.471%
2025-05-19	191.9500	191.9500	191.9500	191.9500	-3.016%	2	168	-98.619%
2025-05-14	201.6500	201.6500	197.9200	197.9200	-5.301%	3	168	-98.661%
2025-05-08	209.0000	209.0000	209.0000	209.0000	+11.111%	1	167	-98.732%
2025-05-02	188.1000	188.1000	188.1000	188.1000	+2.585%	2	168	-98.591%
2025-05-01	183.3600	183.3600	183.3600	183.3600	+6.013%	1	168	-98.555%
2025-04-28	172.9600	172.9600	172.9600	172.9600	+47.025%	2	168	-98.468%
2025-04-11	117.6400	117.6400	117.6400	117.6400	+0.780%	2	166	-97.747%
2025-04-09	123.4800	123.4800	116.7300	116.7300	+14.892%	60	166	-97.730%
2025-04-04	101.6000	101.6000	101.6000	101.6000	-18.720%	2	154	-97.392%
2025-04-02	125.0000	125.0000	125.0000	125.0000	+12.765%	1	154	-97.880%
2025-04-01	110.8500	110.8500	110.8500	110.8500	+5.793%	1	154	-97.609%
2025-03-31	104.7800	104.7800	104.7800	104.7800	-21.905%	1	154	-97.471%
2025-03-24	134.1700	134.1700	134.1700	134.1700	+9.152%	1	154	-98.025%
2025-03-19	127.0000	127.0000	122.9200	122.9200	+2.664%	130	154	-97.844%
2025-03-14	120.3300	120.3300	119.7300	119.7300	+6.351%	12	163	-97.787%
2025-03-04	92.6800	114.8500	92.6800	112.5800	+0.080%	3	166	-97.646%
2025-03-03	112.8600	112.8600	112.4900	112.4900	+28.223%	3	167	-97.644%
2025-02-28	76.1000	87.7300	76.1000	87.7300	-2.522%	8	164	-96.979%
2025-02-27	100.0000	100.0000	90.0000	90.0000	-2.291%	4	161	-97.056%
2025-02-26	89.5500	92.1100	89.5500	92.1100	+8.365%	2	160	-97.123%
2025-02-25	96.6500	96.6500	85.0000	85.0000	-22.389%	4	158	-96.882%
2025-02-24	120.5300	120.5300	109.5200	109.5200	-8.817%	4	155	-97.580%
2025-02-21	123.9800	123.9800	120.1100	120.1100	-8.876%	42	153	-97.794%
2025-02-14	131.8100	131.8100	131.8100	131.8100	+4.653%	2	134	-97.990%
2025-02-12	124.6300	125.9500	124.6300	125.9500	-1.278%	20	134	-97.896%
2025-02-11	132.9000	132.9000	127.5800	127.5800	-6.542%	2	154	-97.923%
2025-02-10	136.5100	136.5100	136.5100	136.5100	-7.357%	1	154	-98.059%
2025-02-07	146.7500	147.3500	146.6300	147.3500	-5.551%	40	153	-98.202%
2025-02-04	155.0500	156.0100	155.0500	156.0100	+14.159%	130	133	-98.301%
2025-02-03	136.6600	136.6600	136.6600	136.6600	-5.308%	1	3	-98.061%
2025-01-27	144.3200	144.3200	144.3200	144.3200	0.000%	2	2	-98.164%