Dark

MSTR20270617C430
MSTR Jun 17 2027 430.00 Call (MSTR270617C00430000)
option OPRA

EOD

Aug 17, 2026

2.49-1.190%(-0.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.4900	2.4900	2.4900	2.4900	-1.190%	1	241	0.000%
2026-07-31	2.5200	2.5200	2.5200	2.5200	-3.448%	1	240	-1.190%
2026-07-30	2.6100	2.6100	2.6100	2.6100	+1.556%	1	239	-4.598%
2026-07-29	2.5700	2.5700	2.5700	2.5700	-17.097%	2	239	-3.113%
2026-07-27	3.1000	3.1000	3.1000	3.1000	+12.727%	5	239	-19.677%
2026-07-24	2.7500	2.7500	2.7500	2.7500	-30.203%	1	239	-9.455%
2026-07-23	3.9400	3.9400	3.9400	3.9400	+10.986%	2	239	-36.802%
2026-07-13	3.5500	3.5500	3.5500	3.5500	-15.476%	1	241	-29.859%
2026-07-08	4.2000	4.2000	4.2000	4.2000	+14.130%	1	240	-40.714%
2026-06-29	3.6800	3.6800	3.6800	3.6800	-8.000%	3	241	-32.337%
2026-06-26	4.0000	4.0000	4.0000	4.0000	-8.467%	2	238	-37.750%
2026-06-25	4.3700	4.3700	4.3700	4.3700	-8.958%	1	236	-43.021%
2026-06-24	5.1000	5.1000	4.8000	4.8000	-10.280%	8	235	-48.125%
2026-06-23	5.4000	5.4000	5.3500	5.3500	-6.469%	3	230	-53.458%
2026-06-22	5.7200	5.7200	5.7200	5.7200	-22.598%	1	228	-56.469%
2026-06-11	7.3900	7.3900	7.3900	7.3900	-29.953%	1	228	-66.306%
2026-06-02	10.5500	10.5500	10.5500	10.5500	+3.431%	2	228	-76.398%
2026-05-28	10.2000	10.2000	10.2000	10.2000	-21.659%	2	229	-75.588%
2026-05-21	13.1200	13.1200	13.0200	13.0200	-8.951%	3	231	-80.876%
2026-05-20	14.3000	14.3000	14.3000	14.3000	+4.380%	6	231	-82.587%
2026-05-18	13.6000	13.7000	13.6000	13.7000	-30.102%	2	232	-81.825%
2026-05-15	18.3000	19.6000	18.3000	19.6000	-6.175%	2	232	-87.296%
2026-05-14	20.4400	20.8900	20.4400	20.8900	+28.554%	2	231	-88.080%
2026-05-13	16.2500	16.2500	16.2500	16.2500	-26.471%	2	231	-84.677%
2026-05-11	22.1000	22.1000	22.1000	22.1000	+31.940%	1	231	-88.733%
2026-05-08	16.7500	16.7500	16.7500	16.7500	-15.404%	6	230	-85.134%
2026-05-05	19.8000	19.8000	19.8000	19.8000	+6.223%	5	230	-87.424%
2026-05-04	18.6400	18.6400	18.6400	18.6400	+17.233%	1	225	-86.642%
2026-05-01	15.9000	15.9000	15.9000	15.9000	+17.430%	1	224	-84.340%
2026-04-28	13.5400	13.5400	13.5400	13.5400	-5.972%	1	224	-81.610%
2026-04-27	14.4000	14.4000	14.4000	14.4000	-20.530%	1	224	-82.708%
2026-04-23	17.0000	18.1200	17.0000	18.1200	-4.127%	61	224	-86.258%
2026-04-22	19.0500	19.0500	18.9000	18.9000	+23.207%	2	164	-86.825%
2026-04-17	15.6000	15.6000	15.2500	15.3400	+92.231%	3	165	-83.768%
2026-04-15	7.8700	7.9800	7.8700	7.9800	+18.222%	2	166	-68.797%
2026-04-13	6.7500	6.7500	6.7500	6.7500	+1.351%	1	166	-63.111%
2026-04-10	6.8600	6.8600	6.6000	6.6600	-1.625%	65	167	-62.613%
2026-04-09	6.7300	6.7700	6.7300	6.7700	-3.286%	2	138	-63.220%
2026-04-08	7.0000	7.0000	7.0000	7.0000	-4.110%	1	138	-64.429%
2026-04-06	7.3000	7.3000	7.3000	7.3000	+13.178%	1	139	-65.890%
2026-04-02	6.4500	6.4500	6.4500	6.4500	-5.839%	7	131	-61.395%
2026-04-01	6.8500	6.8500	6.8500	6.8500	-25.946%	1	131	-63.650%
2026-03-24	9.2500	9.2500	9.2500	9.2500	-12.982%	1	131	-73.081%
2026-03-13	11.9000	11.9000	10.6300	10.6300	+0.950%	2	131	-76.576%
2026-03-12	10.8500	10.8500	10.3600	10.5300	-7.713%	3	131	-76.353%
2026-03-10	11.6100	11.6100	11.4100	11.4100	-11.619%	2	131	-78.177%
2026-03-05	13.4600	13.8000	12.9100	12.9100	-31.330%	26	131	-80.713%
2026-03-04	18.8000	18.8000	18.8000	18.8000	+45.511%	1	132	-86.755%
2026-03-02	12.9200	12.9200	12.9200	12.9200	+10.145%	2	132	-80.728%
2026-02-25	11.7300	11.7300	11.7300	11.7300	-4.245%	3	132	-78.772%
2026-02-06	12.3500	12.3500	12.2500	12.2500	-13.732%	3	132	-79.673%
2026-02-02	14.2000	14.2000	14.2000	14.2000	-44.270%	7	131	-82.465%
2026-01-14	25.4800	25.4800	25.4800	25.4800	+22.324%	1	137	-90.228%
2026-01-13	20.0000	20.8300	20.0000	20.8300	+26.396%	96	136	-88.046%
2026-01-06	16.4200	16.4800	16.4200	16.4800	-8.444%	95	144	-84.891%
2026-01-05	18.4000	18.4000	18.0000	18.0000	+8.108%	2	73	-86.167%
2025-12-30	16.6500	16.6500	16.6500	16.6500	-24.387%	1	73	-85.045%
2025-12-01	22.0200	22.0200	22.0200	22.0200	-11.424%	1	72	-88.692%
2025-11-26	24.8700	24.8700	24.8600	24.8600	-7.065%	2	73	-89.984%
2025-11-20	26.7500	26.7500	26.7500	26.7500	-20.858%	1	73	-90.692%
2025-11-18	33.9600	34.3400	33.8000	33.8000	+16.632%	42	74	-92.633%
2025-11-17	29.0200	29.0200	28.9800	28.9800	-12.182%	26	65	-91.408%
2025-11-14	33.0000	33.0000	33.0000	33.0000	-15.428%	1	67	-92.455%
2025-11-07	39.0200	39.0200	39.0200	39.0200	-18.877%	1	66	-93.619%
2025-11-04	48.1000	48.1000	48.1000	48.1000	-11.695%	6	66	-94.823%
2025-10-30	54.4700	54.4700	54.4700	54.4700	-10.939%	6	72	-95.429%
2025-10-17	61.3700	61.3800	61.1200	61.1600	-4.972%	11	71	-95.929%
2025-10-16	64.3600	64.3600	64.3600	64.3600	-2.054%	14	68	-96.131%
2025-10-15	65.7100	65.7100	65.7100	65.7100	-7.905%	14	68	-96.211%
2025-10-13	71.3500	71.3500	71.3500	71.3500	+7.052%	1	54	-96.510%
2025-09-25	67.3000	67.3500	66.4000	66.6500	-12.418%	4	54	-96.264%
2025-09-24	76.8500	77.2500	75.9500	76.1000	-0.523%	4	54	-96.728%
2025-09-23	75.7300	76.5500	75.7200	76.5000	-4.732%	17	53	-96.745%
2025-09-22	80.3000	80.3000	80.3000	80.3000	-4.348%	2	50	-96.899%
2025-09-19	83.7500	83.9500	83.7500	83.9500	-6.929%	2	49	-97.034%
2025-09-18	90.3500	90.3500	90.2000	90.2000	+19.155%	2	49	-97.239%
2025-09-17	75.5500	75.7000	75.5500	75.7000	-0.395%	2	49	-96.711%
2025-09-15	73.3700	76.0000	73.3700	76.0000	-2.024%	15	48	-96.724%
2025-09-11	77.5700	77.5700	77.5700	77.5700	+0.570%	1	38	-96.790%
2025-09-10	77.1800	77.1900	77.1300	77.1300	-1.770%	20	38	-96.772%
2025-09-08	78.5200	78.5200	78.5200	78.5200	-15.850%	1	55	-96.829%
2025-08-26	93.3100	93.3100	93.3100	93.3100	-2.334%	1	55	-97.331%
2025-08-22	95.5400	95.5400	95.5400	95.5400	+16.356%	18	55	-97.394%
2025-08-20	83.9500	83.9500	82.1100	82.1100	-19.358%	46	62	-96.967%
2025-08-18	101.0000	101.8200	101.0000	101.8200	-2.378%	3	40	-97.555%
2025-08-15	104.3000	104.3000	104.3000	104.3000	-4.870%	1	43	-97.613%
2025-08-14	109.6400	109.6400	109.6400	109.6400	-12.728%	6	43	-97.729%
2025-08-12	126.9000	126.9000	125.6300	125.6300	-6.941%	2	46	-98.018%
2025-08-11	134.6000	135.0000	134.6000	135.0000	+15.920%	2	46	-98.156%
2025-08-06	114.7200	116.4600	114.7200	116.4600	-2.593%	2	44	-97.862%
2025-08-04	119.5600	119.5600	119.5600	119.5600	+0.758%	2	44	-97.917%
2025-08-01	120.5500	120.5500	118.6600	118.6600	-26.271%	2	44	-97.902%
2025-07-21	163.7000	163.7000	160.9400	160.9400	+2.035%	6	44	-98.453%
2025-07-18	164.2800	164.2800	156.5500	157.7300	-12.411%	14	45	-98.421%
2025-07-17	179.5400	180.0800	179.5400	180.0800	+0.772%	20	33	-98.617%
2025-07-16	178.7000	178.7000	178.7000	178.7000	-0.050%	3	24	-98.607%
2025-07-15	178.7900	178.7900	178.7900	178.7900	-1.134%	2	24	-98.607%
2025-07-14	181.2600	182.8500	180.8400	180.8400	+6.033%	3	25	-98.623%
2025-07-11	170.5300	170.5500	170.5300	170.5500	+16.504%	3	26	-98.540%
2025-07-09	146.3900	146.3900	146.3900	146.3900	-4.170%	1	24	-98.299%
2025-07-02	152.7600	152.7600	152.7600	152.7600	+11.978%	1	24	-98.370%
2025-07-01	136.4200	136.4200	136.4200	136.4200	-1.252%	2	24	-98.175%
2025-06-24	138.1500	138.1500	138.1500	138.1500	-0.382%	10	22	-98.198%
2025-06-20	138.6200	138.6800	138.6200	138.6800	-8.244%	20	24	-98.204%
2025-06-16	151.1400	151.1400	151.1400	151.1400	+3.048%	1	16	-98.353%
2025-06-13	146.6700	146.6700	146.6700	146.6700	+0.943%	4	16	-98.302%
2025-06-12	145.3000	145.3000	145.3000	145.3000	-7.198%	1	16	-98.286%
2025-06-03	156.5700	156.5700	156.5700	156.5700	+12.245%	1	17	-98.410%
2025-05-30	139.4900	139.4900	139.4900	139.4900	-24.219%	4	17	-98.215%
2025-05-21	187.3500	187.3500	184.0700	184.0700	+1.076%	2	15	-98.647%
2025-05-16	182.1100	182.1100	182.1100	182.1100	-6.163%	2	14	-98.633%
2025-05-13	194.0700	194.0700	194.0700	194.0700	-1.662%	1	14	-98.717%
2025-05-12	197.3500	197.3500	197.3500	197.3500	+1.701%	2	14	-98.738%
2025-05-08	194.0500	194.0500	194.0500	194.0500	+79.676%	1	16	-98.717%
2025-04-10	108.0000	108.0000	108.0000	108.0000	+13.172%	1	16	-97.694%
2025-04-07	95.4300	95.4300	95.4300	95.4300	-7.350%	16	16	-97.391%
2025-04-04	99.0000	103.0000	99.0000	103.0000	-13.793%	36	20	-97.583%
2025-03-28	137.0200	137.0200	119.4800	119.4800	-12.846%	6	18	-97.916%
2025-03-24	137.0900	137.0900	137.0900	137.0900	+50.897%	6	18	-98.184%
2025-03-12	90.8500	90.8500	90.8500	90.8500	+2.079%	10	24	-97.259%
2025-03-10	89.0000	89.0000	89.0000	89.0000	-25.498%	1	31	-97.202%
2025-03-07	119.4600	119.4600	119.4600	119.4600	+0.589%	10	32	-97.916%
2025-03-05	116.2000	118.7600	112.7800	118.7600	+4.175%	9	37	-97.903%
2025-03-04	90.7900	114.0000	90.7900	114.0000	+36.038%	9	30	-97.816%
2025-02-27	83.8000	83.8000	83.8000	83.8000	-7.250%	1	26	-97.029%
2025-02-26	90.3500	90.3500	90.3500	90.3500	+2.857%	1	26	-97.244%
2025-02-25	90.5000	90.5000	87.8400	87.8400	-18.531%	4	26	-97.165%
2025-02-24	109.1300	109.1300	107.8200	107.8200	-7.933%	2	26	-97.691%
2025-02-21	123.2400	123.2400	117.1100	117.1100	-9.568%	6	26	-97.874%
2025-02-19	129.5000	129.5000	129.5000	129.5000	-4.039%	2	25	-98.077%
2025-02-14	134.9500	134.9500	134.9500	134.9500	+0.327%	4	24	-98.155%
2025-02-10	134.5100	134.5100	134.5100	134.5100	-2.515%	1	24	-98.149%
2025-02-07	137.9800	137.9800	137.9800	137.9800	-4.841%	2	25	-98.195%
2025-02-06	146.0000	146.0000	145.0000	145.0000	-4.605%	11	24	-98.283%
2025-02-04	153.0000	153.0000	152.0000	152.0000	+2.710%	10	24	-98.362%
2025-01-31	147.9900	147.9900	147.9900	147.9900	-3.527%	2	17	-98.317%
2025-01-30	153.4000	153.4000	153.4000	153.4000	-1.128%	1	16	-98.377%
2025-01-28	153.0000	155.1500	153.0000	155.1500	+8.156%	15	16	-98.395%
2025-01-27	162.4500	162.4500	143.4500	143.4500	0.000%	7	6	-98.264%