Dark

MSTR20270617C460
MSTR Jun 17 2027 460.00 Call (MSTR270617C00460000)
option OPRA

EOD

Aug 19, 2026

3.02+52.525%(+1.04)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	3.1200	3.1200	2.9200	3.0200	+52.525%	38	407	0.000%
2026-08-18	1.9800	1.9800	1.9800	1.9800	-1.493%	1	409	+52.525%
2026-08-11	2.0100	2.0100	2.0100	2.0100	-6.512%	3	408	+50.249%
2026-08-10	2.1500	2.1500	2.1500	2.1500	+13.158%	1	411	+40.465%
2026-08-04	1.9000	1.9000	1.8800	1.9000	-14.414%	3	410	+58.947%
2026-08-03	2.2200	2.2200	2.2200	2.2200	-7.113%	1	407	+36.036%
2026-07-29	2.3900	2.3900	2.3900	2.3900	-37.270%	1	406	+26.360%
2026-07-10	3.8100	3.8100	3.8100	3.8100	+4.098%	3	406	-20.735%
2026-07-08	3.9000	3.9000	3.6600	3.6600	-3.684%	6	406	-17.486%
2026-07-01	4.0000	4.2000	3.8000	3.8000	-1.299%	56	411	-20.526%
2026-06-25	3.8500	3.8500	3.8500	3.8500	-12.500%	1	404	-21.558%
2026-06-24	4.6500	4.6500	4.4000	4.4000	-27.273%	13	405	-31.364%
2026-06-18	6.0500	6.0500	6.0500	6.0500	-15.385%	1	413	-50.083%
2026-06-16	7.1500	7.1500	7.1500	7.1500	-0.694%	1	413	-57.762%
2026-06-09	7.2000	7.2000	7.2000	7.2000	-16.763%	13	414	-58.056%
2026-06-03	9.0000	9.0000	8.6500	8.6500	-4.945%	2	426	-65.087%
2026-06-02	9.1000	9.2900	9.1000	9.1000	-9.901%	3	427	-66.813%
2026-05-29	10.1000	10.1000	10.1000	10.1000	+6.765%	1	427	-70.099%
2026-05-28	10.3200	10.3200	9.4600	9.4600	-5.400%	3	427	-68.076%
2026-05-27	10.5800	10.6000	10.0000	10.0000	-12.127%	6	429	-69.800%
2026-05-22	11.3800	11.3800	11.3800	11.3800	-6.337%	1	428	-73.462%
2026-05-18	12.8500	13.8000	12.1500	12.1500	-27.246%	8	427	-75.144%
2026-05-14	16.7000	16.7000	16.7000	16.7000	-0.179%	6	427	-81.916%
2026-05-11	16.5200	16.7300	16.5200	16.7300	+8.005%	2	423	-81.949%
2026-05-08	15.4900	15.4900	15.4900	15.4900	-2.579%	3	423	-80.504%
2026-05-07	15.9000	15.9000	15.9000	15.9000	-8.410%	4	420	-81.006%
2026-05-05	17.4500	17.4500	17.3600	17.3600	+46.005%	2	416	-82.604%
2026-04-28	11.8900	11.8900	11.8900	11.8900	-15.853%	7	417	-74.601%
2026-04-24	14.1200	14.1300	14.1200	14.1300	-12.670%	6	417	-78.627%
2026-04-22	16.8500	16.8500	16.1800	16.1800	+19.410%	7	417	-81.335%
2026-04-17	13.5200	13.5500	13.5200	13.5500	+125.833%	3	415	-77.712%
2026-04-10	5.9500	6.0000	5.9500	6.0000	+3.448%	3	413	-49.667%
2026-04-02	5.8000	5.8000	5.8000	5.8000	-1.695%	3	408	-47.931%
2026-03-31	5.9000	5.9000	5.9000	5.9000	-11.544%	30	408	-48.814%
2026-03-30	6.5000	6.6700	6.5000	6.6700	-1.185%	10	408	-54.723%
2026-03-27	6.9500	6.9500	6.7500	6.7500	-13.462%	2	408	-55.259%
2026-03-26	7.8000	7.8000	7.8000	7.8000	-11.864%	10	408	-61.282%
2026-03-25	8.8500	8.8500	8.8500	8.8500	+12.739%	6	408	-65.876%
2026-03-23	7.8500	7.8500	7.8500	7.8500	-4.034%	1	408	-61.529%
2026-03-20	8.3300	8.3300	8.1800	8.1800	+2.250%	2	407	-63.081%
2026-03-19	8.0000	8.0000	8.0000	8.0000	-17.098%	10	407	-62.250%
2026-03-13	10.6100	10.6100	9.5900	9.6500	-10.399%	4	407	-68.705%
2026-03-09	10.8600	10.8800	10.7700	10.7700	-4.690%	3	407	-71.959%
2026-03-05	12.7600	12.7600	11.3000	11.3000	-1.051%	8	412	-73.274%
2026-02-25	10.5000	11.4200	10.4000	11.4200	+22.796%	60	407	-73.555%
2026-02-24	9.3000	9.3000	9.3000	9.3000	+0.541%	2	407	-67.527%
2026-02-23	9.2500	9.2500	9.2500	9.2500	-12.736%	1	407	-67.351%
2026-02-20	10.6000	10.6000	10.6000	10.6000	-20.718%	1	407	-71.509%
2026-01-29	13.3700	13.3700	13.3700	13.3700	-12.328%	3	407	-77.412%
2025-12-26	15.2500	15.2500	15.2500	15.2500	+1.060%	1	407	-80.197%
2025-12-23	15.5000	15.5000	15.0900	15.0900	-9.641%	2	407	-79.987%
2025-12-18	16.7000	16.7000	16.7000	16.7000	-12.105%	1	407	-81.916%
2025-12-17	19.0000	19.0000	19.0000	19.0000	-4.040%	1	408	-84.105%
2025-12-16	19.8000	19.8000	19.8000	19.8000	+5.375%	1	408	-84.747%
2025-12-15	18.7900	18.7900	18.7900	18.7900	-25.437%	1	407	-83.928%
2025-12-08	25.2000	25.2000	25.2000	25.2000	+0.800%	1	407	-88.016%
2025-12-05	25.0000	25.0000	25.0000	25.0000	-19.795%	1	407	-87.920%
2025-11-18	31.2200	31.2200	31.1700	31.1700	+7.483%	16	406	-90.311%
2025-11-14	28.8500	29.0000	28.8500	29.0000	-12.913%	24	414	-89.586%
2025-11-13	33.3000	33.3000	33.3000	33.3000	-16.015%	6	415	-90.931%
2025-11-07	39.5000	39.9000	39.5000	39.6500	-20.969%	102	415	-92.383%
2025-10-31	50.2000	50.2000	48.2300	50.1700	-3.147%	16	467	-93.980%
2025-10-30	51.8000	51.8000	51.8000	51.8000	-10.272%	1	469	-94.170%
2025-10-16	60.1100	60.1100	57.5300	57.7300	-11.755%	20	470	-94.769%
2025-10-13	65.4200	65.4200	65.4200	65.4200	+2.620%	1	470	-95.384%
2025-10-10	63.7500	63.7500	63.7500	63.7500	-25.264%	1	470	-95.263%
2025-10-06	85.1700	85.3000	85.1500	85.3000	+15.661%	11	471	-96.460%
2025-10-01	73.7500	73.7500	73.7500	73.7500	+12.940%	1	469	-95.905%
2025-09-30	65.3000	65.3000	65.3000	65.3000	+8.472%	1	468	-95.375%
2025-09-25	60.1000	60.2000	60.1000	60.2000	-12.690%	2	467	-94.983%
2025-09-24	69.9000	69.9500	68.8000	68.9500	-0.720%	4	466	-95.620%
2025-09-23	70.7500	70.7500	69.2500	69.4500	-4.928%	14	464	-95.652%
2025-09-22	73.0000	73.0500	73.0000	73.0500	-4.572%	2	462	-95.866%
2025-09-19	76.6000	76.7600	76.4000	76.5500	-4.313%	4	461	-96.055%
2025-09-18	80.0000	80.0000	80.0000	80.0000	+15.191%	1	459	-96.225%
2025-09-17	73.4500	75.1500	69.4000	69.4500	-4.075%	14	459	-95.652%
2025-09-16	70.6000	72.4000	68.3000	72.4000	+4.023%	273	454	-95.829%
2025-09-15	68.5900	69.6000	68.5500	69.6000	-2.041%	312	319	-95.661%
2025-09-12	70.7000	71.0500	70.7000	71.0500	+2.010%	2	128	-95.749%
2025-09-11	69.6500	69.6500	69.4000	69.6500	-1.136%	4	127	-95.664%
2025-09-09	73.0000	73.0000	70.2000	70.4500	-3.612%	20	125	-95.713%
2025-09-08	73.0900	73.0900	73.0900	73.0900	-6.415%	17	108	-95.868%
2025-09-05	78.1000	78.1000	78.1000	78.1000	-2.740%	1	102	-96.133%
2025-09-02	79.8200	80.3000	79.5600	80.3000	-0.570%	3	102	-96.239%
2025-08-29	80.7600	80.7600	80.7600	80.7600	+3.076%	2	104	-96.261%
2025-08-21	78.3500	78.3500	78.3500	78.3500	-3.056%	1	104	-96.146%
2025-08-19	81.4800	81.4800	80.8200	80.8200	-13.385%	20	104	-96.263%
2025-08-18	93.3100	93.3100	93.3100	93.3100	-2.974%	16	104	-96.763%
2025-08-15	96.8600	96.8600	96.0400	96.1700	-5.475%	20	104	-96.860%
2025-08-14	101.7400	101.7400	101.7400	101.7400	-4.010%	4	100	-97.032%
2025-08-04	107.0700	107.0700	105.9900	105.9900	-4.728%	10	100	-97.151%
2025-08-01	111.2900	111.2900	111.2500	111.2500	-10.028%	15	109	-97.285%
2025-07-31	123.7500	123.7500	123.6500	123.6500	-7.572%	40	99	-97.558%
2025-07-28	133.7800	133.7800	133.7800	133.7800	+6.521%	6	59	-97.743%
2025-07-25	125.5900	125.5900	125.5900	125.5900	-25.862%	6	62	-97.595%
2025-07-17	169.4000	169.4000	169.4000	169.4000	+24.559%	3	56	-98.217%
2025-05-28	132.3500	136.0000	132.3500	136.0000	-22.286%	4	53	-97.779%
2025-05-22	175.0000	175.0000	175.0000	175.0000	+2.399%	4	51	-98.274%
2025-05-15	173.2500	173.2500	170.9000	170.9000	-9.562%	3	51	-98.233%
2025-05-14	191.3000	191.3100	188.9700	188.9700	-2.708%	3	53	-98.402%
2025-05-13	187.7600	194.2300	187.7600	194.2300	+2.985%	2	52	-98.445%
2025-05-12	188.6000	188.6000	188.6000	188.6000	-3.913%	2	53	-98.399%
2025-05-08	196.2800	196.2800	196.2800	196.2800	+9.703%	1	53	-98.461%
2025-05-01	178.9200	178.9200	178.9200	178.9200	+20.185%	1	53	-98.312%
2025-04-24	148.8700	148.8700	148.8700	148.8700	+17.768%	1	53	-97.971%
2025-04-17	126.4000	126.4100	126.4000	126.4100	+4.462%	5	47	-97.611%
2025-04-16	120.5900	121.0100	120.5900	121.0100	-3.960%	20	47	-97.504%
2025-04-15	126.0000	126.7000	122.1500	126.0000	+8.090%	60	47	-97.603%
2025-03-28	116.5700	116.5700	116.5700	116.5700	-18.053%	2	31	-97.409%
2025-03-25	142.2500	142.2500	142.2500	142.2500	+24.628%	2	31	-97.877%
2025-03-14	114.0400	114.1400	114.0400	114.1400	+13.742%	4	33	-97.354%
2025-03-13	100.3500	100.3500	100.3500	100.3500	+5.244%	14	40	-96.991%
2025-03-12	95.3500	95.3500	95.3500	95.3500	-23.185%	1	40	-96.833%
2025-03-06	124.1300	124.7100	124.1300	124.1300	+1.888%	20	41	-97.567%
2025-03-05	118.0800	121.8300	118.0800	121.8300	+48.609%	2	22	-97.521%
2025-02-27	81.9800	81.9800	81.9800	81.9800	-3.097%	1	22	-96.316%
2025-02-25	85.0000	85.0000	84.6000	84.6000	-15.611%	8	25	-96.430%
2025-02-24	107.9000	107.9000	100.2500	100.2500	-18.754%	3	25	-96.988%
2025-02-20	123.3900	123.3900	123.3900	123.3900	-2.458%	14	24	-97.552%
2025-02-18	126.5000	126.5000	126.5000	126.5000	-3.199%	1	10	-97.613%
2025-02-11	130.6800	130.6800	130.6800	130.6800	-2.478%	1	12	-97.689%
2025-02-07	134.0000	134.0000	134.0000	134.0000	+3.427%	2	12	-97.746%
2025-02-06	135.9400	135.9400	129.5600	129.5600	-10.296%	2	11	-97.669%
2025-02-05	144.4300	144.4300	144.4300	144.4300	-3.777%	1	11	-97.909%
2025-02-04	150.1000	150.1000	150.1000	150.1000	+11.185%	3	10	-97.988%
2025-02-03	135.0000	135.0000	135.0000	135.0000	-3.281%	7	9	-97.763%
2025-01-27	139.5800	139.5800	139.5800	139.5800	0.000%	2	2	-97.836%