Dark

MSTR20270617C520
MSTR Jun 17 2027 520.00 Call (MSTR270617C00520000)
option OPRA

EOD

Aug 18, 2026

1.78+4.706%(+0.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.7800	1.7800	1.7500	1.7800	+4.706%	6	1,150	0.000%
2026-08-13	1.7000	1.7000	1.7000	1.7000	+3.030%	1	1,145	+4.706%
2026-08-07	1.6500	1.6500	1.6500	1.6500	-13.158%	15	1,144	+7.879%
2026-08-04	1.9000	1.9000	1.9000	1.9000	+2.703%	3	1,144	-6.316%
2026-07-24	1.8500	1.8500	1.8500	1.8500	-30.970%	1	1,144	-3.784%
2026-07-22	2.7600	2.7600	2.6800	2.6800	-14.377%	5	1,144	-33.582%
2026-07-14	3.1300	3.1300	3.1300	3.1300	+0.968%	1	1,146	-43.131%
2026-07-10	3.1000	3.1000	3.1000	3.1000	-22.306%	1	1,145	-42.581%
2026-07-06	3.6000	3.9900	3.6000	3.9900	+7.547%	17	1,145	-55.388%
2026-07-02	3.5800	3.9700	3.5800	3.7100	+46.063%	3	1,142	-52.022%
2026-06-30	2.5400	2.5400	2.5400	2.5400	-19.365%	3	1,142	-29.921%
2026-06-29	3.0100	3.2500	2.9800	3.1500	-17.105%	8	1,142	-43.492%
2026-06-24	4.0000	4.0000	3.8000	3.8000	-13.636%	3	1,142	-53.158%
2026-06-23	4.4000	4.4000	4.4000	4.4000	-6.383%	1	1,142	-59.545%
2026-06-22	4.9000	4.9000	4.7000	4.7000	-16.071%	2	1,142	-62.128%
2026-06-18	5.6000	5.6000	5.6000	5.6000	-25.828%	2	1,141	-68.214%
2026-06-08	7.5500	7.5500	7.5500	7.5500	+10.219%	1	1,141	-76.424%
2026-06-05	6.8000	6.8500	6.8000	6.8500	-7.432%	2	1,142	-74.015%
2026-06-04	7.4000	7.4000	7.4000	7.4000	+2.493%	1	1,142	-75.946%
2026-06-03	7.8000	7.8000	7.2200	7.2200	-26.327%	12	1,142	-75.346%
2026-05-27	9.0600	9.8000	9.0600	9.8000	-7.460%	34	1,142	-81.837%
2026-05-18	12.5200	12.5200	10.5900	10.5900	-15.348%	150	1,142	-83.192%
2026-05-15	13.7000	13.7000	12.5100	12.5100	-12.517%	10	1,142	-85.771%
2026-05-12	14.2800	14.3000	14.2800	14.3000	+6.876%	205	992	-87.552%
2026-05-06	13.9500	13.9500	13.3800	13.3800	+7.903%	300	832	-86.697%
2026-05-01	12.4000	12.4000	12.4000	12.4000	-11.111%	1	543	-85.645%
2026-04-22	14.0000	14.3000	13.8600	13.9500	+29.647%	145	543	-87.240%
2026-04-17	10.7600	10.7600	10.7600	10.7600	+139.644%	1	532	-83.457%
2026-04-13	4.4700	4.4900	4.4700	4.4900	-12.305%	2	531	-60.356%
2026-04-08	5.1200	5.1200	5.1200	5.1200	-2.476%	250	531	-65.234%
2026-03-30	5.2500	5.2500	5.2500	5.2500	-13.793%	100	311	-66.095%
2026-03-26	6.1000	6.1000	6.0900	6.0900	-27.066%	2	211	-70.772%
2026-03-16	8.0500	8.3500	8.0500	8.3500	-9.632%	2	212	-78.683%
2026-03-05	9.1600	9.2400	9.1400	9.2400	-18.230%	24	211	-80.736%
2026-03-02	11.3000	11.3000	11.3000	11.3000	+8.968%	1	199	-84.248%
2026-02-06	10.1000	10.3900	10.1000	10.3700	+29.625%	3	199	-82.835%
2026-02-05	8.0000	8.0000	8.0000	8.0000	-20.714%	1	199	-77.750%
2026-02-03	10.0400	10.0900	10.0400	10.0900	-6.833%	5	199	-82.359%
2026-02-02	10.5500	10.8300	10.5500	10.8300	-25.310%	3	199	-83.564%
2026-01-21	14.5000	14.5000	14.5000	14.5000	+1.045%	1	198	-87.724%
2026-01-20	14.3500	14.3500	14.3500	14.3500	+7.895%	5	199	-87.596%
2026-01-02	13.3000	13.3000	13.3000	13.3000	+6.485%	2	199	-86.617%
2025-12-29	12.4900	12.4900	12.4900	12.4900	-14.452%	2	199	-85.749%
2025-12-19	14.6000	14.6000	14.6000	14.6000	-14.118%	5	199	-87.808%
2025-12-15	17.0000	17.0000	17.0000	17.0000	-24.779%	1	199	-89.529%
2025-12-10	22.6000	22.6000	22.6000	22.6000	+17.098%	1	199	-92.124%
2025-11-20	19.3000	19.3000	19.3000	19.3000	-11.264%	1	199	-90.777%
2025-11-19	22.0000	22.0000	21.7500	21.7500	-9.676%	2	200	-91.816%
2025-11-14	24.0800	24.0800	24.0800	24.0800	-14.972%	1	200	-92.608%
2025-11-13	28.3200	28.3200	28.3200	28.3200	-18.386%	31	201	-93.715%
2025-11-07	31.1400	34.7000	31.1400	34.7000	-24.565%	32	203	-94.870%
2025-10-29	46.0000	46.0000	46.0000	46.0000	-4.067%	1	200	-96.130%
2025-10-28	47.9500	47.9500	47.9500	47.9500	-2.916%	1	200	-96.288%
2025-10-27	49.3900	49.3900	49.3900	49.3900	+5.063%	1	198	-96.396%
2025-10-17	46.5800	47.2100	46.5400	47.0100	-2.063%	6	198	-96.214%
2025-10-16	49.8000	49.8000	48.0000	48.0000	-34.066%	2	201	-96.292%
2025-10-06	72.8000	72.8000	72.8000	72.8000	+9.622%	1	200	-97.555%
2025-10-02	66.6400	66.6400	66.4100	66.4100	+12.559%	2	200	-97.320%
2025-10-01	59.0000	59.0000	59.0000	59.0000	+2.609%	1	201	-96.983%
2025-09-29	54.0000	57.5000	54.0000	57.5000	+18.802%	5	202	-96.904%
2025-09-25	52.0300	52.0300	48.4000	48.4000	-17.533%	19	201	-96.322%
2025-09-24	58.6900	58.6900	58.6900	58.6900	+2.426%	1	202	-96.967%
2025-09-23	57.6500	57.6500	57.3000	57.3000	-9.407%	34	201	-96.894%
2025-09-19	63.7000	63.9000	63.1500	63.2500	+9.733%	4	192	-97.186%
2025-09-17	59.9000	60.4500	57.6400	57.6400	-4.173%	8	192	-96.912%
2025-09-16	57.0000	60.1500	57.0000	60.1500	+3.582%	57	186	-97.041%
2025-09-15	55.8900	58.0700	55.8900	58.0700	-0.633%	15	142	-96.935%
2025-09-11	57.3000	58.5500	57.3000	58.4400	-1.016%	24	137	-96.954%
2025-09-09	59.3400	59.3400	59.0400	59.0400	-2.735%	2	133	-96.985%
2025-09-08	62.6900	62.6900	60.7000	60.7000	-6.615%	19	131	-97.068%
2025-09-05	63.2000	65.2400	63.2000	65.0000	+4.856%	48	113	-97.262%
2025-09-04	60.8200	61.9900	60.8200	61.9900	-5.214%	16	65	-97.129%
2025-09-03	65.3500	65.4000	65.3500	65.4000	-7.247%	4	49	-97.278%
2025-09-02	70.5300	70.7000	70.3900	70.5100	-2.273%	13	47	-97.476%
2025-08-25	71.9800	73.6900	71.9800	72.1500	-7.203%	16	42	-97.533%
2025-08-22	77.1500	77.7500	77.1500	77.7500	+11.071%	21	40	-97.711%
2025-08-20	68.5000	70.0000	68.0000	70.0000	-17.297%	5	33	-97.457%
2025-08-14	84.6100	84.6400	84.6100	84.6400	-7.850%	10	32	-97.897%
2025-08-13	91.8500	91.8500	91.8500	91.8500	-3.316%	10	37	-98.062%
2025-08-06	95.0000	95.0000	95.0000	95.0000	+2.536%	3	27	-98.126%
2025-08-05	92.6500	92.6500	92.6500	92.6500	-2.576%	1	24	-98.079%
2025-08-01	95.1000	95.1000	95.1000	95.1000	-12.188%	2	23	-98.128%
2025-07-31	108.0000	108.3000	108.0000	108.3000	-8.646%	2	21	-98.356%
2025-05-30	118.5500	118.5500	118.5500	118.5500	-4.588%	2	22	-98.499%
2025-05-29	124.2500	124.2500	124.2500	124.2500	+3.585%	1	22	-98.567%
2025-05-28	119.9500	119.9500	119.9500	119.9500	-12.795%	1	23	-98.516%
2025-05-23	137.5500	137.5500	137.5500	137.5500	-6.409%	2	24	-98.706%
2025-05-22	147.7500	147.7500	146.0500	146.9700	-8.771%	12	24	-98.789%
2025-05-21	161.6500	161.6500	161.0500	161.1000	-1.768%	22	27	-98.895%
2025-05-15	164.0000	164.0000	164.0000	164.0000	-3.897%	4	22	-98.915%
2025-05-13	170.6500	170.6500	170.6500	170.6500	+22.198%	1	22	-98.957%
2025-04-24	139.6500	139.6500	139.6500	139.6500	+7.423%	4	21	-98.725%
2025-04-22	130.0000	130.0000	130.0000	130.0000	+19.617%	1	21	-98.631%
2025-03-20	108.5400	108.6800	108.5400	108.6800	+0.184%	5	20	-98.362%
2025-03-19	108.4800	108.4800	108.4800	108.4800	+7.268%	3	15	-98.359%
2025-03-17	100.5600	101.1300	100.5600	101.1300	+20.465%	10	18	-98.240%
2025-03-04	83.9500	83.9500	83.9500	83.9500	-10.463%	1	14	-97.880%
2025-03-03	93.7600	93.7600	93.7600	93.7600	+21.278%	1	14	-98.102%
2025-02-26	77.3100	77.3100	77.3100	77.3100	-2.509%	3	14	-97.698%
2025-02-25	79.3000	79.3000	79.3000	79.3000	-29.006%	10	11	-97.755%
2025-02-20	108.1000	111.7000	108.1000	111.7000	-6.917%	10	11	-98.406%
2025-02-06	120.0000	120.0000	120.0000	120.0000	0.000%	1	1	-98.517%