Dark

MSTR20270617C490
MSTR Jun 17 2027 490.00 Call (MSTR270617C00490000)
option OPRA

EOD

Aug 20, 2026

3.25+19.926%(+0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.4000	3.4000	3.2500	3.2500	+19.926%	2	2,062	0.000%
2026-08-19	2.6700	2.8400	2.6700	2.7100	+50.556%	31	2,062	+19.926%
2026-08-18	1.8100	1.8100	1.8000	1.8000	0.000%	4	2,059	+80.556%
2026-08-14	2.0500	2.0500	1.8000	1.8000	+0.559%	103	2,055	+80.556%
2026-08-13	1.7900	1.7900	1.7900	1.7900	-9.596%	8	2,052	+81.564%
2026-08-12	1.9800	1.9800	1.9800	1.9800	-1.980%	1	2,046	+64.141%
2026-08-11	2.0500	2.0500	2.0200	2.0200	+3.590%	4	2,045	+60.891%
2026-08-10	2.0000	2.0900	1.9500	1.9500	+3.723%	3	2,045	+66.667%
2026-08-06	1.8800	1.8800	1.8800	1.8800	-6.000%	1	2,045	+72.872%
2026-08-04	2.1900	2.1900	2.0000	2.0000	-8.676%	4	2,044	+62.500%
2026-07-30	2.2000	2.2000	2.1900	2.1900	-9.129%	5	2,040	+48.402%
2026-07-29	2.4100	2.4100	2.4100	2.4100	+24.227%	4	2,035	+34.855%
2026-07-28	1.9400	1.9400	1.9400	1.9400	-35.333%	1	2,035	+67.526%
2026-07-16	3.1300	3.1300	3.0000	3.0000	-10.448%	4	2,036	+8.333%
2026-07-15	3.3500	3.3500	3.3500	3.3500	+10.197%	3	2,032	-2.985%
2026-07-13	3.0400	3.0400	3.0400	3.0400	-17.838%	10	2,029	+6.908%
2026-07-10	3.7000	3.7000	3.7000	3.7000	+4.225%	1	2,019	-12.162%
2026-07-08	3.8500	3.8500	3.5500	3.5500	-8.974%	8	2,018	-8.451%
2026-07-07	4.0000	4.0000	3.9000	3.9000	-12.360%	3	2,010	-16.667%
2026-07-06	4.5000	4.5000	4.4500	4.4500	+12.374%	3	2,007	-26.966%
2026-07-01	3.9400	4.1500	3.9400	3.9600	+20.365%	8	2,010	-17.929%
2026-06-30	3.2900	3.2900	3.2900	3.2900	+1.543%	1	2,004	-1.216%
2026-06-29	3.1000	3.2400	3.1000	3.2400	-6.897%	3	2,003	+0.309%
2026-06-26	3.8200	3.8200	3.3000	3.4800	-1.972%	22	2,000	-6.609%
2026-06-25	3.9000	3.9000	3.5500	3.5500	-16.471%	11	1,988	-8.451%
2026-06-24	4.2500	4.3000	4.1000	4.2500	-8.602%	10	1,985	-23.529%
2026-06-23	4.8300	4.8300	4.5000	4.6500	-15.455%	8	1,985	-30.108%
2026-06-22	5.5000	5.5000	5.5000	5.5000	0.000%	2	1,977	-40.909%
2026-06-18	5.7300	5.7300	5.1500	5.5000	-15.385%	25	1,960	-40.909%
2026-06-17	6.2500	6.5000	6.0000	6.5000	+1.562%	18	1,960	-50.000%
2026-06-16	7.2000	7.2000	6.2500	6.4000	-17.419%	9	1,960	-49.219%
2026-06-15	7.4200	7.7500	7.4200	7.7500	+18.140%	46	1,953	-58.065%
2026-06-12	6.2500	6.8000	6.2500	6.5600	+8.072%	91	1,999	-50.457%
2026-06-11	6.0000	6.0700	6.0000	6.0700	-9.673%	17	1,994	-46.458%
2026-06-09	7.0000	7.0900	6.7200	6.7200	-17.343%	41	1,982	-51.637%
2026-06-08	8.1300	8.3500	8.1300	8.1300	+16.143%	13	2,020	-60.025%
2026-06-05	8.1500	8.1500	7.0000	7.0000	-16.168%	40	2,026	-53.571%
2026-06-04	8.2300	8.5000	7.7500	8.3500	+2.454%	16	1,988	-61.078%
2026-06-03	8.8800	8.8800	8.0800	8.1500	-6.963%	14	1,972	-60.123%
2026-06-02	8.4500	9.4500	8.1000	8.7600	-12.400%	134	1,957	-62.900%
2026-06-01	9.8000	10.7000	9.2000	10.0000	-4.762%	42	1,897	-67.500%
2026-05-29	9.0000	11.0000	9.0000	10.5000	+10.526%	228	1,867	-69.048%
2026-05-28	9.0000	10.0000	8.3000	9.5000	+0.423%	169	1,718	-65.789%
2026-05-27	9.8500	9.8500	8.5000	9.4600	-9.905%	162	1,588	-65.645%
2026-05-26	10.5000	11.2500	10.5000	10.5000	+1.449%	42	1,440	-69.048%
2026-05-22	10.8500	10.9000	9.9700	10.3500	-27.113%	1,312	1,429	-68.599%
2026-05-12	14.2000	14.2000	14.2000	14.2000	-5.585%	5	451	-77.113%
2026-05-11	15.0400	15.0400	15.0400	15.0400	+16.589%	4	451	-78.391%
2026-05-01	12.9000	12.9000	12.9000	12.9000	+1.735%	3	445	-74.806%
2026-04-24	12.6800	12.6800	12.6700	12.6800	-17.929%	102	445	-74.369%
2026-04-22	15.4000	15.5000	15.1000	15.4500	+28.216%	193	394	-78.964%
2026-04-21	12.5300	12.5500	11.9000	12.0500	+5.240%	51	256	-73.029%
2026-04-17	11.0700	11.7300	11.0700	11.4500	+124.510%	6	256	-71.616%
2026-04-13	5.1000	5.1000	5.1000	5.1000	-20.930%	3	258	-36.275%
2026-03-27	6.4500	6.4500	6.4500	6.4500	-35.306%	2	258	-49.612%
2026-03-10	9.9700	9.9700	9.9700	9.9700	-18.279%	2	259	-67.402%
2026-03-04	12.2000	12.2000	12.2000	12.2000	+6.457%	10	260	-73.361%
2026-02-13	11.4600	11.4600	11.4600	11.4600	+1.237%	1	260	-71.640%
2026-02-06	11.3200	11.3200	11.3200	11.3200	+31.019%	1	260	-71.290%
2026-02-05	8.9500	8.9900	8.6300	8.6400	-19.628%	11	259	-62.384%
2026-02-03	10.7500	10.7500	10.7500	10.7500	-6.440%	1	258	-69.767%
2026-01-29	11.5100	11.5100	11.4900	11.4900	-26.014%	2	257	-71.715%
2026-01-20	15.5300	15.5300	15.5300	15.5300	+3.533%	5	259	-79.073%
2026-01-07	15.0000	15.0000	15.0000	15.0000	+9.890%	11	259	-78.333%
2026-01-02	13.6500	13.6500	13.6500	13.6500	-3.873%	1	259	-76.190%
2025-12-29	14.2000	14.2000	14.2000	14.2000	+0.638%	1	259	-77.113%
2025-12-23	14.1100	14.1100	14.1100	14.1100	-5.619%	1	259	-76.967%
2025-12-18	14.9500	14.9500	14.9500	14.9500	-10.586%	2	258	-78.261%
2025-12-17	16.6600	16.7200	16.6600	16.7200	-15.980%	10	257	-80.562%
2025-12-01	19.9000	19.9000	19.9000	19.9000	+1.634%	2	257	-83.668%
2025-11-24	19.4300	19.5800	19.4300	19.5800	-2.295%	2	255	-83.401%
2025-11-21	20.0400	20.0400	20.0400	20.0400	-17.019%	3	255	-83.782%
2025-11-17	26.3500	26.5300	24.1500	24.1500	-8.937%	4	255	-86.542%
2025-11-14	26.5100	26.5200	26.5100	26.5200	-33.600%	5	253	-87.745%
2025-11-05	39.9400	39.9400	39.9400	39.9400	-26.201%	5	253	-91.863%
2025-10-27	54.1200	54.1200	54.1200	54.1200	+5.394%	1	253	-93.995%
2025-10-17	50.7200	51.3500	50.7200	51.3500	-34.711%	2	253	-93.671%
2025-10-06	78.5000	78.6500	78.5000	78.6500	+7.445%	2	253	-95.868%
2025-10-02	73.2000	73.2000	73.2000	73.2000	+7.331%	2	252	-95.560%
2025-10-01	68.2000	68.2000	68.2000	68.2000	+8.651%	2	251	-95.235%
2025-09-24	62.7700	62.7700	62.7700	62.7700	-1.383%	2	250	-94.822%
2025-09-23	63.0500	63.6500	62.8500	63.6500	-10.213%	26	252	-94.894%
2025-09-19	69.5500	70.8900	68.7000	70.8900	+7.085%	71	252	-95.415%
2025-09-17	66.0000	66.2000	66.0000	66.2000	+0.684%	2	188	-95.091%
2025-09-16	64.0500	65.9000	63.9400	65.7500	+3.953%	33	187	-95.057%
2025-09-15	62.9000	63.2500	62.7000	63.2500	-2.916%	154	167	-94.862%
2025-09-12	66.3400	66.3400	64.5500	65.1500	-1.063%	14	90	-95.012%
2025-09-08	67.9900	68.2400	65.8500	65.8500	+1.277%	31	77	-95.065%
2025-09-04	66.6100	66.6600	65.0200	65.0200	-14.828%	12	73	-95.002%
2025-09-02	76.4600	76.5000	76.3100	76.3400	-3.465%	22	61	-95.743%
2025-08-27	79.0800	79.0800	79.0800	79.0800	-6.025%	1	61	-95.890%
2025-08-22	83.6500	84.1500	83.6500	84.1500	+13.655%	21	62	-96.138%
2025-08-19	79.4700	79.4700	74.0100	74.0400	-24.764%	52	50	-95.610%
2025-08-01	107.5000	107.5000	98.4100	98.4100	-12.912%	10	34	-96.697%
2025-07-29	113.0000	113.0000	113.0000	113.0000	-9.003%	10	24	-97.124%
2025-07-28	124.1800	124.1800	124.1800	124.1800	+6.155%	6	23	-97.383%
2025-07-25	116.9800	116.9800	116.9800	116.9800	-37.637%	6	26	-97.222%
2025-05-08	187.0800	187.5800	187.0800	187.5800	+10.922%	11	20	-98.267%
2025-05-07	169.1100	169.1100	169.1100	169.1100	+21.749%	1	11	-98.078%
2025-03-25	138.9000	138.9000	138.9000	138.9000	+77.168%	2	11	-97.660%
2025-02-27	78.4000	78.4000	78.4000	78.4000	-6.444%	1	12	-95.855%
2025-02-25	83.8000	83.8000	83.8000	83.8000	-14.095%	1	11	-96.122%
2025-02-24	97.5500	97.5500	97.5500	97.5500	-14.279%	7	11	-96.668%
2025-02-21	121.8600	121.8600	113.8000	113.8000	-0.611%	4	11	-97.144%
2025-02-11	114.5000	114.5000	114.5000	114.5000	-22.478%	2	11	-97.162%
2025-01-29	147.7000	147.7000	147.7000	147.7000	+9.432%	7	9	-97.800%
2025-01-27	134.9700	134.9700	134.9700	134.9700	0.000%	2	2	-97.592%