Dark

MSTR20270617C480
MSTR Jun 17 2027 480.00 Call (MSTR270617C00480000)
option OPRA

EOD

Aug 20, 2026

3.55+16.776%(+0.51)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.5500	3.5500	3.5500	3.5500	+16.776%	6	407	0.000%
2026-08-19	2.6400	3.0400	2.6400	3.0400	+64.324%	3	413	+16.776%
2026-08-17	1.8500	1.8500	1.8500	1.8500	-11.058%	1	414	+91.892%
2026-08-14	2.0800	2.0800	2.0800	2.0800	+7.772%	100	414	+70.673%
2026-08-13	1.9300	1.9300	1.9300	1.9300	+0.521%	2	333	+83.938%
2026-08-11	1.9200	1.9200	1.9200	1.9200	+1.053%	4	331	+84.896%
2026-08-10	1.8300	1.9000	1.8300	1.9000	+7.955%	3	328	+86.842%
2026-08-06	1.7600	1.7600	1.7600	1.7600	-12.000%	2	326	+101.705%
2026-08-05	2.0000	2.0000	2.0000	2.0000	+11.111%	1	328	+77.500%
2026-08-04	1.8000	1.8000	1.8000	1.8000	-7.216%	1	329	+97.222%
2026-08-03	1.9400	1.9400	1.9400	1.9400	-3.960%	2	329	+82.990%
2026-07-31	2.0200	2.0200	2.0200	2.0200	-9.821%	1	329	+75.743%
2026-07-29	2.1400	2.2400	2.1400	2.2400	-8.571%	5	330	+58.482%
2026-07-24	2.6500	2.6500	2.3000	2.4500	-23.197%	10	327	+44.898%
2026-07-22	3.1900	3.1900	3.1900	3.1900	-11.878%	10	323	+11.285%
2026-07-10	3.6200	3.6200	3.6200	3.6200	0.000%	3	313	-1.934%
2026-07-08	3.7000	3.7000	3.6200	3.6200	+22.712%	3	313	-1.934%
2026-06-30	2.9500	2.9500	2.9500	2.9500	-7.813%	1	313	+20.339%
2026-06-29	3.5700	3.5700	3.0500	3.2000	-6.706%	4	313	+10.938%
2026-06-26	3.4300	3.4300	3.4300	3.4300	-9.737%	1	310	+3.499%
2026-06-25	3.8500	3.8500	3.8000	3.8000	-8.654%	2	310	-6.579%
2026-06-24	4.2800	4.4200	4.1600	4.1600	-9.565%	8	308	-14.663%
2026-06-23	4.8000	4.8700	4.6000	4.6000	-17.117%	13	306	-22.826%
2026-06-18	5.5500	5.5500	5.5500	5.5500	-9.016%	2	299	-36.036%
2026-06-17	6.1000	6.1000	6.1000	6.1000	-8.819%	1	299	-41.803%
2026-06-09	6.6900	6.6900	6.6900	6.6900	-13.230%	1	299	-46.936%
2026-06-05	7.7100	7.7100	7.7100	7.7100	-9.825%	3	298	-53.956%
2026-06-04	8.5500	8.5500	8.5500	8.5500	+6.875%	1	298	-58.480%
2026-06-03	8.0000	8.0000	8.0000	8.0000	-8.884%	1	298	-55.625%
2026-06-02	8.7000	8.7800	8.6500	8.7800	-8.542%	10	298	-59.567%
2026-05-29	9.6000	9.6000	9.6000	9.6000	-4.000%	1	298	-63.021%
2026-05-28	8.8000	10.0000	8.6600	10.0000	+1.010%	5	299	-64.500%
2026-05-27	9.9500	10.0600	9.9000	9.9000	-11.370%	5	294	-64.141%
2026-05-26	11.1700	11.1700	11.1700	11.1700	-24.933%	2	294	-68.218%
2026-05-12	15.1900	15.1900	14.8800	14.8800	+0.067%	4	294	-76.142%
2026-05-07	14.8700	14.8700	14.8700	14.8700	-4.434%	5	290	-76.126%
2026-05-04	15.5600	15.5600	15.5600	15.5600	+9.193%	1	290	-77.185%
2026-05-01	13.8900	14.3500	13.7100	14.2500	+28.032%	49	312	-75.088%
2026-04-28	11.1300	11.1300	11.1300	11.1300	-14.054%	4	312	-68.104%
2026-04-24	12.9500	12.9500	12.9500	12.9500	-13.953%	1	312	-72.587%
2026-04-23	15.1500	15.1500	15.0500	15.0500	-6.522%	2	312	-76.412%
2026-04-22	15.8400	16.1000	15.5500	16.1000	+20.419%	102	312	-77.950%
2026-04-21	14.3500	14.3500	13.1200	13.3700	+4.047%	12	223	-73.448%
2026-04-17	10.7200	12.8500	10.7200	12.8500	+74.830%	7	223	-72.374%
2026-04-16	7.3500	7.3500	7.3500	7.3500	+10.526%	1	225	-51.701%
2026-04-15	6.6500	6.6500	6.6500	6.6500	+1.682%	1	225	-46.617%
2026-04-14	6.5000	6.5400	6.5000	6.5400	+18.264%	2	225	-45.719%
2026-04-07	5.4600	5.5300	5.4600	5.5300	-25.068%	2	224	-35.805%
2026-03-23	7.3300	7.4500	7.3300	7.3800	-24.694%	3	224	-51.897%
2026-03-17	9.8000	9.8000	9.8000	9.8000	-2.390%	1	225	-63.776%
2026-03-09	10.0400	10.0400	10.0400	10.0400	+3.186%	1	225	-64.641%
2026-03-06	10.0100	10.2800	9.7300	9.7300	-2.700%	4	225	-63.515%
2026-02-20	10.0000	10.0000	10.0000	10.0000	+12.486%	1	224	-64.500%
2026-02-19	8.8900	8.8900	8.8900	8.8900	-20.341%	1	225	-60.067%
2026-02-13	11.1600	11.1600	11.1600	11.1600	-5.424%	1	227	-68.190%
2026-02-09	11.5300	11.8000	11.5300	11.8000	+9.259%	4	227	-69.915%
2026-02-06	10.8000	10.8000	10.8000	10.8000	+20.000%	2	223	-67.130%
2026-02-05	8.9900	9.0000	8.9900	9.0000	-18.330%	59	222	-60.556%
2026-02-03	11.0200	11.0200	11.0200	11.0200	-8.472%	1	222	-67.786%
2026-01-30	12.0400	12.0400	12.0400	12.0400	+4.696%	1	222	-70.515%
2026-01-29	11.5000	11.5000	11.5000	11.5000	-22.350%	1	222	-69.130%
2026-01-27	14.8100	14.8100	14.8100	14.8100	+0.475%	1	222	-76.030%
2026-01-09	14.7400	14.7400	14.7400	14.7400	-14.551%	10	222	-75.916%
2025-12-17	17.2100	17.2600	17.2100	17.2500	-28.125%	10	222	-79.420%
2025-12-05	24.0000	24.0000	24.0000	24.0000	-7.763%	3	217	-85.208%
2025-12-03	26.0200	26.0200	26.0200	26.0200	+19.853%	59	215	-86.357%
2025-11-20	21.7100	21.7100	21.7100	21.7100	-12.881%	1	156	-83.648%
2025-11-17	24.8100	24.9200	24.8100	24.9200	-43.887%	12	157	-85.754%
2025-11-03	44.4100	44.4100	44.4100	44.4100	-27.482%	1	156	-92.006%
2025-10-13	61.2400	61.2400	61.2400	61.2400	-24.161%	1	156	-94.203%
2025-10-06	80.4500	80.7500	80.4500	80.7500	+46.685%	2	157	-95.604%
2025-09-25	57.8000	58.2000	55.0500	55.0500	-15.761%	5	157	-93.551%
2025-09-23	65.1000	65.3500	64.9000	65.3500	-2.825%	9	156	-94.568%
2025-09-17	67.9000	68.0500	66.9000	67.2500	-1.465%	6	152	-94.721%
2025-09-16	64.7000	68.2500	64.7000	68.2500	+5.585%	17	150	-94.799%
2025-09-15	64.6400	64.6400	64.6400	64.6400	-4.237%	17	136	-94.508%
2025-09-12	68.3000	68.3000	67.2000	67.5000	+1.641%	19	124	-94.741%
2025-09-11	65.7500	66.4100	65.7500	66.4100	-3.740%	7	111	-94.654%
2025-09-08	68.9900	68.9900	68.9900	68.9900	-4.841%	1	109	-94.854%
2025-09-05	72.3900	72.5000	72.3900	72.5000	+7.567%	34	109	-95.103%
2025-09-04	67.4000	67.4000	67.4000	67.4000	-11.953%	1	75	-94.733%
2025-09-03	77.0900	77.0900	76.5500	76.5500	-0.919%	28	74	-95.363%
2025-09-02	78.9500	78.9500	76.8200	77.2600	+1.631%	16	47	-95.405%
2025-08-29	76.0100	76.0200	76.0100	76.0200	-1.910%	12	51	-95.330%
2025-08-28	77.5000	77.5000	77.5000	77.5000	-0.565%	12	51	-95.419%
2025-08-20	77.9400	77.9400	77.9400	77.9400	+5.211%	1	39	-95.445%
2025-08-19	84.1500	84.1500	74.0800	74.0800	-21.367%	80	38	-95.208%
2025-08-15	91.9200	94.2100	91.9200	94.2100	-3.602%	15	34	-96.232%
2025-08-14	97.7300	97.7300	97.7300	97.7300	-4.904%	10	34	-96.368%
2025-08-13	102.7700	102.7700	102.7700	102.7700	-12.320%	4	31	-96.546%
2025-08-11	117.9000	117.9000	117.2100	117.2100	+16.038%	2	31	-96.971%
2025-08-01	110.2300	110.2300	101.0100	101.0100	-23.766%	10	31	-96.485%
2025-06-27	132.5000	132.5000	132.5000	132.5000	+5.746%	1	23	-97.321%
2025-06-26	127.3000	127.3000	125.3000	125.3000	-3.652%	3	24	-97.167%
2025-05-28	127.5000	130.0500	127.5000	130.0500	-5.377%	11	23	-97.270%
2025-05-27	136.8200	137.4900	136.8200	137.4400	+0.029%	41	23	-97.417%
2025-05-23	137.4000	137.4000	137.4000	137.4000	-18.957%	2	54	-97.416%
2025-05-19	169.5400	169.5400	169.5400	169.5400	+2.373%	1	54	-97.906%
2025-05-15	165.6100	165.6100	165.6100	165.6100	-8.503%	15	54	-97.856%
2025-05-14	181.1500	181.1500	181.0000	181.0000	+0.017%	2	39	-98.039%
2025-05-12	180.9700	180.9700	180.9700	180.9700	-1.647%	1	39	-98.038%
2025-05-09	182.7400	184.0000	182.7000	184.0000	-3.518%	40	39	-98.071%
2025-05-08	190.6500	190.7100	190.6500	190.7100	+17.555%	7	28	-98.139%
2025-04-30	162.2300	162.2300	162.2300	162.2300	+3.463%	1	21	-97.812%
2025-04-28	156.7200	156.8000	156.7200	156.8000	-1.926%	5	21	-97.736%
2025-04-25	158.4000	159.8800	158.4000	159.8800	+10.194%	4	25	-97.780%
2025-04-22	137.8000	146.6600	137.8000	145.0900	+18.975%	4	27	-97.553%
2025-04-17	120.0000	121.9500	120.0000	121.9500	+40.156%	2	29	-97.089%
2025-04-09	86.7800	87.0100	86.7800	87.0100	-9.478%	8	29	-95.920%
2025-04-07	96.1200	96.1200	96.1200	96.1200	-8.195%	1	21	-96.307%
2025-03-31	104.7000	104.7000	104.7000	104.7000	+0.048%	1	22	-96.609%
2025-03-28	114.2700	114.2700	104.6500	104.6500	-16.400%	12	23	-96.608%
2025-03-27	128.4400	128.4400	124.7900	125.1800	-6.253%	4	20	-97.164%
2025-03-26	133.5300	133.5300	133.5300	133.5300	-3.935%	1	20	-97.341%
2025-03-25	136.2500	139.0000	135.0600	139.0000	+18.834%	11	20	-97.446%
2025-03-20	117.0900	117.0900	116.9700	116.9700	+8.466%	2	18	-96.965%
2025-03-18	107.8400	107.8400	107.8400	107.8400	-0.148%	1	18	-96.708%
2025-03-17	108.0000	108.0000	108.0000	108.0000	+5.397%	2	17	-96.713%
2025-03-14	102.4700	102.4700	102.4700	102.4700	+8.354%	2	17	-96.536%
2025-03-13	94.5700	94.5700	94.5700	94.5700	+2.559%	5	17	-96.246%
2025-03-12	92.2100	92.2100	92.2100	92.2100	-3.242%	1	17	-96.150%
2025-03-04	95.5200	95.5200	95.3000	95.3000	+13.385%	6	16	-96.275%
2025-02-28	82.5400	84.0500	82.5400	84.0500	+6.527%	4	11	-95.776%
2025-02-27	78.9000	78.9000	78.9000	78.9000	-0.366%	1	9	-95.501%
2025-02-26	79.1900	79.1900	79.1900	79.1900	-1.013%	1	9	-95.517%
2025-02-25	84.5000	84.5000	80.0000	80.0000	-19.638%	2	9	-95.563%
2025-02-24	99.5500	99.5500	99.5500	99.5500	-16.485%	1	9	-96.434%
2025-02-19	119.2000	119.2000	119.2000	119.2000	-3.443%	2	8	-97.022%
2025-02-18	125.9800	125.9800	123.4500	123.4500	+3.116%	5	9	-97.124%
2025-02-11	119.7200	119.7200	119.7200	119.7200	-16.959%	2	4	-97.035%
2025-01-31	144.1700	144.1700	144.1700	144.1700	-1.469%	2	3	-97.538%
2025-01-30	146.3200	146.3200	146.3200	146.3200	+3.773%	1	2	-97.574%
2025-01-27	141.0000	141.0000	141.0000	141.0000	0.000%	2	2	-97.482%