Dark

MSTR20270617C510
MSTR Jun 17 2027 510.00 Call (MSTR270617C00510000)
option OPRA

EOD

Aug 18, 2026

1.61-5.848%(-0.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.8800	1.8800	1.6100	1.6100	-5.848%	8	545	0.000%
2026-08-13	1.7100	1.7100	1.7100	1.7100	-8.556%	1	544	-5.848%
2026-08-05	1.8700	1.8700	1.8700	1.8700	+10.651%	1	543	-13.904%
2026-08-04	1.7300	1.7300	1.6900	1.6900	-21.395%	22	543	-4.734%
2026-07-24	1.8600	2.2000	1.8600	2.1500	-35.821%	16	561	-25.116%
2026-07-15	3.3500	3.3500	3.3500	3.3500	+6.688%	10	561	-51.940%
2026-07-14	3.1400	3.1400	3.1400	3.1400	+2.614%	1	561	-48.726%
2026-07-13	3.1100	3.1100	3.0600	3.0600	+2.685%	58	561	-47.386%
2026-07-10	2.9800	2.9800	2.9800	2.9800	-25.500%	10	614	-45.973%
2026-07-07	4.0000	4.0000	4.0000	4.0000	-0.498%	1	624	-59.750%
2026-07-06	4.0200	4.0200	4.0200	4.0200	+8.065%	1	623	-59.950%
2026-07-02	4.6000	4.6000	3.7200	3.7200	+22.368%	3	620	-56.720%
2026-06-30	3.0400	3.0400	3.0400	3.0400	+0.662%	12	620	-47.039%
2026-06-29	3.0200	3.0200	3.0200	3.0200	-21.964%	1	620	-46.689%
2026-06-24	3.8000	3.9000	3.8000	3.8700	-9.368%	27	620	-58.398%
2026-06-23	4.4800	4.4800	4.2700	4.2700	-10.105%	17	640	-62.295%
2026-06-22	4.9200	5.2000	4.7500	4.7500	-21.358%	17	640	-66.105%
2026-06-17	6.0400	6.0400	6.0400	6.0400	-4.127%	1	635	-73.344%
2026-06-12	6.3000	6.3000	6.3000	6.3000	-19.745%	10	635	-74.444%
2026-06-03	7.8000	7.8500	7.8000	7.8500	-22.431%	2	640	-79.490%
2026-05-29	9.3000	10.1200	9.3000	10.1200	-26.826%	3	641	-84.091%
2026-05-12	13.8300	13.8300	13.8300	13.8300	-0.647%	1	641	-88.359%
2026-05-04	13.9200	13.9200	13.9200	13.9200	+14.568%	1	642	-88.434%
2026-05-01	12.1500	12.1500	12.1500	12.1500	+17.847%	1	640	-86.749%
2026-04-30	10.3000	10.3100	10.3000	10.3100	-19.641%	2	640	-84.384%
2026-04-23	13.2000	13.2700	12.8200	12.8300	-12.423%	4	641	-87.451%
2026-04-22	14.4500	14.6500	14.4500	14.6500	+22.594%	7	641	-89.010%
2026-04-21	11.7800	12.0100	11.7800	11.9500	+8.341%	104	590	-86.527%
2026-04-17	9.1000	11.0300	9.1000	11.0300	+68.654%	51	590	-85.403%
2026-04-16	6.4200	6.5400	6.4200	6.5400	+32.657%	2	590	-75.382%
2026-04-13	4.6200	5.0000	4.6200	4.9300	-46.120%	4	590	-67.343%
2026-03-09	9.2300	9.2300	9.1500	9.1500	-4.188%	2	591	-82.404%
2026-03-05	9.4800	9.5700	9.4800	9.5500	+14.371%	98	591	-83.141%
2026-02-19	8.3500	8.3500	8.3500	8.3500	+1.829%	1	540	-80.719%
2026-02-05	8.4000	8.4000	8.2000	8.2000	-13.866%	2	541	-80.366%
2026-02-03	9.5200	9.5300	9.5200	9.5200	-15.302%	700	541	-83.088%
2026-02-02	11.2400	11.2400	11.2400	11.2400	-21.944%	1	740	-85.676%
2026-01-26	14.5000	14.5000	14.0000	14.4000	-2.505%	7	740	-88.819%
2026-01-23	13.7000	15.3000	13.7000	14.7700	-13.777%	726	740	-89.100%
2026-01-16	17.1300	17.1300	17.1300	17.1300	+7.398%	1	91	-90.601%
2025-12-15	16.8800	16.8800	15.9500	15.9500	-16.623%	2	91	-89.906%
2025-11-21	19.1300	19.1300	19.1300	19.1300	-3.384%	1	92	-91.584%
2025-11-20	19.8000	19.8000	19.8000	19.8000	-59.200%	1	93	-91.869%
2025-10-22	48.5300	48.5300	48.5300	48.5300	+1.634%	1	92	-96.682%
2025-10-17	47.7900	47.7900	47.7500	47.7500	-4.020%	2	91	-96.628%
2025-10-16	49.4600	49.7500	49.4600	49.7500	-6.274%	10	92	-96.764%
2025-10-13	53.0800	53.0800	53.0800	53.0800	-18.023%	10	97	-96.967%
2025-10-07	64.7500	64.7500	64.7500	64.7500	+8.368%	1	97	-97.514%
2025-09-29	60.0000	60.0000	59.5000	59.7500	+0.674%	11	97	-97.305%
2025-09-23	59.3000	59.3500	59.2000	59.3500	-17.328%	22	101	-97.287%
2025-09-18	71.7900	71.7900	71.7900	71.7900	+22.613%	12	91	-97.757%
2025-09-17	58.5500	58.5500	58.5500	58.5500	-3.542%	1	79	-97.250%
2025-09-16	60.3000	60.7000	60.3000	60.7000	+1.251%	2	78	-97.348%
2025-09-15	57.6400	59.9500	57.6300	59.9500	-2.994%	10	77	-97.314%
2025-09-12	60.8000	61.8000	60.8000	61.8000	+0.733%	4	69	-97.395%
2025-09-09	60.9400	61.3500	60.9400	61.3500	-4.943%	21	67	-97.376%
2025-09-08	64.5400	64.5400	64.5400	64.5400	-4.371%	17	46	-97.505%
2025-09-05	67.4900	67.4900	67.4900	67.4900	+9.526%	1	34	-97.614%
2025-09-04	61.6200	61.6200	61.6200	61.6200	-5.127%	2	34	-97.387%
2025-09-03	67.6500	67.6500	64.9500	64.9500	-10.340%	22	36	-97.521%
2025-09-02	73.5400	73.5400	72.4400	72.4400	+5.644%	14	32	-97.777%
2025-08-29	68.5700	68.5700	68.5700	68.5700	-5.797%	6	32	-97.652%
2025-08-28	72.7900	72.7900	72.7900	72.7900	-5.085%	16	32	-97.788%
2025-08-25	71.5300	76.6900	71.5300	76.6900	-3.169%	12	17	-97.901%
2025-08-22	79.2000	79.2000	79.2000	79.2000	-11.538%	1	17	-97.967%
2025-08-14	86.9100	89.5500	86.8900	89.5300	-12.311%	20	16	-98.202%
2025-08-04	102.1000	102.1000	102.1000	102.1000	-12.735%	1	14	-98.423%
2025-07-23	117.0000	117.0000	117.0000	117.0000	-1.224%	4	15	-98.624%
2025-07-02	119.3500	119.3500	118.4500	118.4500	-6.732%	6	19	-98.641%
2025-06-12	127.0000	127.0000	127.0000	127.0000	+2.917%	1	14	-98.732%
2025-05-29	123.4000	123.4000	123.4000	123.4000	-18.548%	1	14	-98.695%
2025-05-22	151.5000	151.5000	151.5000	151.5000	-1.866%	1	15	-98.937%
2025-05-05	154.3800	154.3800	154.3800	154.3800	+11.033%	1	14	-98.957%
2025-04-24	134.3500	139.0400	134.3500	139.0400	+31.294%	5	13	-98.842%
2025-04-09	105.9000	105.9000	105.9000	105.9000	+1.729%	1	8	-98.480%
2025-04-04	104.1000	104.1000	104.1000	104.1000	+8.302%	6	7	-98.453%
2025-04-03	96.1200	96.1200	96.1200	96.1200	+22.212%	3	7	-98.325%
2025-02-26	78.6500	78.6500	78.6500	78.6500	+6.284%	3	4	-97.953%
2025-02-25	74.0000	74.0000	74.0000	74.0000	-34.339%	1	4	-97.824%
2025-02-20	112.7000	112.9300	112.7000	112.7000	-2.000%	3	3	-98.571%
2025-02-19	115.0000	115.0000	115.0000	115.0000	-2.542%	1	1	-98.600%
2025-02-18	118.0000	118.0000	118.0000	118.0000	0.000%	1	1	-98.636%