Dark

MSTR20270617C440
MSTR Jun 17 2027 440.00 Call (MSTR270617C00440000)
option OPRA

EOD

Aug 17, 2026

2.12-10.549%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.1200	2.1200	2.1200	2.1200	-10.549%	1	233	0.000%
2026-08-06	2.3700	2.3700	2.3700	2.3700	-23.548%	2	233	-10.549%
2026-07-27	3.1000	3.1000	3.1000	3.1000	-31.111%	6	233	-31.613%
2026-07-01	4.5000	4.5000	4.5000	4.5000	+22.951%	3	233	-52.889%
2026-06-29	3.6600	3.6600	3.6600	3.6600	-6.154%	3	233	-42.077%
2026-06-26	4.0000	4.0000	3.9000	3.9000	-10.138%	4	230	-45.641%
2026-06-25	4.3400	4.3400	4.3400	4.3400	-8.632%	1	230	-51.152%
2026-06-24	5.0000	5.0000	4.7500	4.7500	-15.027%	18	229	-55.368%
2026-06-22	5.5900	5.5900	5.5900	5.5900	-32.160%	1	229	-62.075%
2026-06-16	8.2400	8.2400	8.2400	8.2400	-5.829%	1	229	-74.272%
2026-06-15	8.7500	8.7500	8.7500	8.7500	+23.239%	1	230	-75.771%
2026-06-11	7.1000	7.1000	7.1000	7.1000	-11.250%	3	230	-70.141%
2026-06-05	8.8000	8.8000	8.0000	8.0000	-21.569%	4	233	-73.500%
2026-06-04	10.2000	10.2000	10.2000	10.2000	-0.391%	1	232	-79.216%
2026-06-02	10.5000	10.5000	10.2400	10.2400	-5.360%	10	232	-79.297%
2026-05-29	10.8200	10.8200	10.8200	10.8200	-10.207%	10	233	-80.407%
2026-05-26	12.0500	12.0500	12.0500	12.0500	0.000%	10	233	-82.407%
2026-05-21	12.0500	12.0500	12.0500	12.0500	-8.435%	2	233	-82.407%
2026-05-18	13.1800	13.1800	13.1600	13.1600	-18.816%	20	233	-83.891%
2026-05-13	16.2100	16.2100	16.2100	16.2100	-11.469%	1	255	-86.922%
2026-05-12	18.3100	18.3100	18.3100	18.3100	+5.412%	1	255	-88.422%
2026-05-06	17.3700	17.3700	17.3700	17.3700	+15.033%	1	255	-87.795%
2026-05-01	15.1000	15.1000	15.1000	15.1000	+20.800%	30	280	-85.960%
2026-04-30	12.5000	12.5000	12.5000	12.5000	+4.603%	30	280	-83.040%
2026-04-29	13.3000	13.3000	11.9500	11.9500	-7.364%	20	250	-82.259%
2026-04-28	13.6500	13.6500	12.9000	12.9000	-12.838%	3	244	-83.566%
2026-04-27	14.8000	14.8000	14.8000	14.8000	-0.604%	2	244	-85.676%
2026-04-24	14.8900	14.8900	14.8900	14.8900	-6.470%	5	244	-85.762%
2026-04-23	17.3300	17.3300	15.9200	15.9200	-12.527%	2	249	-86.683%
2026-04-22	18.0000	18.2500	17.8000	18.2000	+16.517%	25	248	-88.352%
2026-04-21	15.5000	15.6300	15.5000	15.6200	+4.133%	5	259	-86.428%
2026-04-17	15.0000	15.0000	15.0000	15.0000	+128.659%	2	259	-85.867%
2026-04-09	6.4300	6.5600	6.4300	6.5600	-26.786%	100	259	-67.683%
2026-03-24	8.9600	8.9600	8.9600	8.9600	-10.846%	1	268	-76.339%
2026-03-18	10.0500	10.0500	10.0500	10.0500	-10.667%	1	268	-78.905%
2026-03-13	11.2500	11.2600	10.9000	11.2500	+7.656%	4	268	-81.156%
2026-03-12	10.4500	10.4500	10.4500	10.4500	-2.791%	1	269	-79.713%
2026-03-11	10.7500	10.7500	10.7500	10.7500	-2.715%	1	268	-80.279%
2026-03-10	12.6900	12.6900	11.0500	11.0500	-5.313%	202	269	-80.814%
2026-03-09	11.1500	11.6700	11.1500	11.6700	-8.471%	2	106	-81.834%
2026-03-05	14.1300	14.1300	12.7500	12.7500	-7.609%	8	106	-83.373%
2026-03-04	13.8000	13.8000	13.8000	13.8000	+18.761%	1	107	-84.638%
2026-03-03	11.6200	11.6200	11.6200	11.6200	+3.289%	2	107	-81.756%
2026-02-20	11.2500	11.2500	11.2500	11.2500	-4.499%	1	105	-81.156%
2026-02-17	11.7800	11.7800	11.7800	11.7800	+12.084%	2	106	-82.003%
2026-02-12	10.5100	10.5100	10.5100	10.5100	-11.308%	2	106	-79.829%
2026-02-11	11.3000	11.8500	11.3000	11.8500	-3.107%	4	105	-82.110%
2026-02-09	12.2300	12.2300	12.2300	12.2300	-3.320%	2	103	-82.666%
2026-02-06	11.7900	13.0300	11.7900	12.6500	+23.415%	5	102	-83.241%
2026-02-05	10.2500	10.2500	10.2500	10.2500	-9.612%	3	100	-79.317%
2026-02-04	11.3400	11.3400	11.3400	11.3400	-7.429%	1	97	-81.305%
2026-02-03	12.2500	12.2500	12.2500	12.2500	-16.667%	1	97	-82.694%
2026-02-02	14.7000	14.7000	14.7000	14.7000	+16.114%	2	97	-85.578%
2026-01-29	12.6600	12.6600	12.6600	12.6600	-27.032%	2	97	-83.254%
2026-01-26	17.3500	17.3500	17.3500	17.3500	-2.254%	2	95	-87.781%
2026-01-22	18.0500	18.0500	17.7500	17.7500	-2.793%	2	95	-88.056%
2026-01-20	18.2600	18.2600	18.2600	18.2600	-14.753%	2	95	-88.390%
2026-01-15	21.6800	21.7800	21.4200	21.4200	+21.843%	3	95	-90.103%
2026-01-09	17.5800	17.5800	17.5800	17.5800	+17.200%	2	94	-87.941%
2025-12-31	15.0000	15.0000	15.0000	15.0000	-7.121%	7	100	-85.867%
2025-12-29	16.1500	16.1500	16.1500	16.1500	+0.623%	2	100	-86.873%
2025-12-23	16.8100	16.8100	16.0500	16.0500	-13.243%	3	99	-86.791%
2025-12-18	18.5000	18.5000	18.5000	18.5000	-7.500%	6	98	-88.541%
2025-12-16	20.0000	20.0000	20.0000	20.0000	-33.267%	5	98	-89.400%
2025-12-03	29.9700	29.9700	29.9700	29.9700	+41.301%	1	98	-92.926%
2025-12-01	22.1000	22.1000	21.2100	21.2100	-10.355%	7	97	-90.005%
2025-11-26	24.0000	24.0000	23.6600	23.6600	-3.899%	16	91	-91.040%
2025-11-21	24.6900	24.6900	24.6200	24.6200	-24.339%	2	91	-91.389%
2025-11-18	31.5300	33.6000	31.1500	32.5400	-3.184%	39	91	-93.485%
2025-11-13	33.6100	33.6100	33.6100	33.6100	-9.162%	1	112	-93.692%
2025-11-12	37.0000	37.0000	37.0000	37.0000	-17.152%	1	112	-94.270%
2025-11-10	44.4200	44.6600	44.4200	44.6600	+14.689%	4	112	-95.253%
2025-11-07	38.9400	38.9400	38.9400	38.9400	-11.500%	4	110	-94.556%
2025-11-06	44.0000	44.0000	44.0000	44.0000	-6.003%	5	110	-95.182%
2025-11-04	46.8100	46.8100	46.8100	46.8100	-5.966%	4	110	-95.471%
2025-11-03	49.7800	49.7800	49.7800	49.7800	-15.841%	1	111	-95.741%
2025-10-28	59.1500	59.1500	59.1500	59.1500	-12.110%	1	111	-96.416%
2025-10-21	67.3000	67.3000	67.3000	67.3000	+13.319%	1	110	-96.850%
2025-10-17	59.4600	59.4600	59.3400	59.3900	-7.435%	6	110	-96.430%
2025-10-15	68.5000	68.5000	64.0200	64.1600	-1.292%	10	110	-96.696%
2025-10-13	65.0000	65.0000	65.0000	65.0000	-16.528%	1	113	-96.738%
2025-10-08	77.8700	77.8700	77.8700	77.8700	-12.653%	1	112	-97.278%
2025-10-06	89.0500	89.1500	89.0500	89.1500	+39.624%	2	112	-97.622%
2025-09-25	63.6500	63.8500	63.6500	63.8500	-13.541%	2	111	-96.680%
2025-09-24	73.7500	73.8500	73.7500	73.8500	+0.204%	2	110	-97.129%
2025-09-23	74.1500	74.1500	73.7000	73.7000	-6.827%	6	109	-97.123%
2025-09-22	79.2000	79.2000	79.1000	79.1000	-1.248%	2	108	-97.320%
2025-09-19	80.1000	80.1000	80.1000	80.1000	-8.509%	1	107	-97.353%
2025-09-18	87.6000	87.6000	87.5500	87.5500	+16.160%	2	106	-97.579%
2025-09-16	76.0200	76.0200	75.3700	75.3700	+6.125%	2	105	-97.187%
2025-09-15	71.3800	71.3900	71.0200	71.0200	-6.626%	22	105	-97.015%
2025-09-12	76.0600	76.0600	76.0600	76.0600	-1.374%	1	105	-97.213%
2025-09-04	76.0300	77.1200	76.0300	77.1200	-4.020%	8	105	-97.251%
2025-09-03	80.3500	80.3500	80.3500	80.3500	-5.681%	1	105	-97.362%
2025-08-29	85.1900	85.1900	85.1900	85.1900	-5.070%	2	105	-97.511%
2025-08-26	89.7400	89.7400	89.7400	89.7400	-4.987%	1	105	-97.638%
2025-08-22	92.3500	94.5900	92.3500	94.4500	+20.580%	15	105	-97.755%
2025-08-20	78.3300	78.3300	78.3300	78.3300	-21.513%	15	114	-97.294%
2025-08-18	99.8000	99.8000	99.8000	99.8000	-4.726%	5	99	-97.876%
2025-08-15	104.7500	104.7500	104.7500	104.7500	-0.899%	1	99	-97.976%
2025-08-14	105.6500	105.7000	105.4000	105.7000	-13.749%	9	99	-97.994%
2025-08-13	122.6500	122.6800	122.5500	122.5500	+3.680%	59	98	-98.270%
2025-08-12	118.2000	118.2000	118.2000	118.2000	-10.387%	5	42	-98.206%
2025-08-11	131.9000	131.9000	131.9000	131.9000	+13.707%	1	45	-98.393%
2025-08-06	116.3500	116.3500	116.0000	116.0000	+2.655%	2	45	-98.172%
2025-08-05	113.0000	113.0000	113.0000	113.0000	+1.573%	3	44	-98.124%
2025-08-04	111.2500	111.2500	111.2500	111.2500	-1.809%	1	41	-98.094%
2025-08-01	113.3000	113.3000	113.3000	113.3000	-9.360%	1	41	-98.129%
2025-07-30	125.0000	125.0000	125.0000	125.0000	-1.791%	1	41	-98.304%
2025-07-29	127.2800	127.2800	127.2800	127.2800	-6.993%	1	41	-98.334%
2025-07-24	135.1500	137.2900	135.1500	136.8500	-14.141%	8	41	-98.451%
2025-07-21	158.3300	159.3900	158.3300	159.3900	-2.275%	2	42	-98.670%
2025-07-18	164.0900	164.0900	163.1000	163.1000	-3.901%	2	40	-98.700%
2025-07-14	177.5600	177.5600	169.7200	169.7200	+4.572%	4	39	-98.751%
2025-07-11	162.3000	162.3000	162.3000	162.3000	+12.944%	1	39	-98.694%
2025-07-08	143.7000	143.7000	143.7000	143.7000	-5.925%	1	39	-98.525%
2025-07-03	155.8800	155.8800	152.7500	152.7500	-0.307%	21	34	-98.612%
2025-06-03	154.2200	154.2200	153.2200	153.2200	+11.554%	35	34	-98.616%
2025-05-28	137.3500	137.3500	137.3500	137.3500	-6.907%	1	38	-98.456%
2025-05-27	147.4900	147.5400	147.4900	147.5400	-23.870%	35	37	-98.563%
2025-05-13	193.8000	193.8000	193.8000	193.8000	-3.883%	1	15	-98.906%
2025-05-08	202.7500	202.7500	201.6300	201.6300	+10.694%	2	16	-98.949%
2025-05-07	182.1500	182.1500	182.1500	182.1500	+4.062%	1	18	-98.836%
2025-05-06	175.0400	175.0400	175.0400	175.0400	-5.973%	1	17	-98.789%
2025-05-02	186.1600	186.1600	186.1600	186.1600	+10.409%	2	17	-98.861%
2025-04-30	168.6100	168.6100	168.6100	168.6100	-3.992%	1	17	-98.743%
2025-04-29	176.5200	176.5200	175.6200	175.6200	+37.806%	2	17	-98.793%
2025-04-21	132.5700	132.5700	127.4400	127.4400	-3.198%	2	16	-98.336%
2025-04-17	124.0000	131.6500	124.0000	131.6500	+31.940%	6	12	-98.390%
2025-04-03	99.7800	99.7800	99.7800	99.7800	-25.963%	5	12	-97.875%
2025-03-26	134.7700	134.7700	134.7700	134.7700	-6.410%	5	14	-98.427%
2025-03-25	144.0000	144.0000	144.0000	144.0000	+51.579%	1	9	-98.528%
2025-03-10	95.0000	95.0000	95.0000	95.0000	+14.458%	1	9	-97.768%
2025-02-27	96.6000	96.6000	83.0000	83.0000	-7.880%	2	10	-97.446%
2025-02-26	85.6000	90.1000	85.6000	90.1000	+8.098%	3	9	-97.647%
2025-02-25	92.2500	92.2500	83.3500	83.3500	-22.030%	9	9	-97.457%
2025-02-24	106.9000	106.9000	106.9000	106.9000	-11.057%	1	12	-98.017%
2025-02-20	120.1900	120.1900	120.1900	120.1900	-11.644%	7	11	-98.236%
2025-02-07	139.4200	139.4200	136.0300	136.0300	-4.231%	4	14	-98.442%
2025-02-05	147.0100	147.0100	142.0400	142.0400	+12.418%	6	14	-98.507%
2025-02-03	126.3500	126.3500	126.3500	126.3500	-14.281%	7	8	-98.322%
2025-01-29	146.9600	147.4000	146.9600	147.4000	+4.354%	2	1	-98.562%
2025-01-27	149.3100	149.3100	141.2500	141.2500	0.000%	2	1	-98.499%