Dark

MSTR20270617C540
MSTR Jun 17 2027 540.00 Call (MSTR270617C00540000)
option OPRA

EOD

Aug 20, 2026

2.70+30.435%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.7000	2.7000	2.7000	2.7000	+30.435%	1	591	0.000%
2026-08-19	1.6000	2.0700	1.6000	2.0700	+26.220%	4	591	+30.435%
2026-08-18	1.6400	1.6400	1.6400	1.6400	+5.128%	1	588	+64.634%
2026-08-13	1.6300	1.6300	1.5100	1.5600	+22.835%	11	587	+73.077%
2026-08-12	1.4900	1.5700	1.2700	1.2700	-15.333%	118	584	+112.598%
2026-08-11	1.5000	1.5000	1.5000	1.5000	-9.639%	10	585	+80.000%
2026-08-07	1.6600	1.6600	1.6600	1.6600	+5.063%	9	585	+62.651%
2026-08-06	1.5800	1.5800	1.5800	1.5800	-9.195%	1	581	+70.886%
2026-08-03	1.7400	1.7400	1.7400	1.7400	-9.845%	1	582	+55.172%
2026-07-31	1.9300	1.9300	1.9300	1.9300	-14.222%	1	581	+39.896%
2026-07-27	2.2500	2.2500	2.2500	2.2500	-13.793%	10	581	+20.000%
2026-07-22	2.6800	2.6800	2.6100	2.6100	+2.353%	5	571	+3.448%
2026-07-21	2.5700	2.5700	2.5500	2.5500	+1.594%	20	567	+5.882%
2026-07-17	2.5100	2.5100	2.5100	2.5100	-13.149%	1	553	+7.570%
2026-07-15	2.8900	2.8900	2.8900	2.8900	-12.158%	1	553	-6.574%
2026-07-09	3.2900	3.2900	3.2900	3.2900	+2.813%	1	552	-17.933%
2026-07-08	3.2500	3.2500	2.9600	3.2000	-17.098%	12	551	-15.625%
2026-07-06	3.5200	3.8600	3.5200	3.8600	+10.286%	3	540	-30.052%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+27.273%	2	539	-22.857%
2026-06-30	2.7600	2.7600	2.7500	2.7500	-5.822%	3	540	-1.818%
2026-06-29	2.7000	3.1000	2.6800	2.9200	-2.667%	8	540	-7.534%
2026-06-26	3.0000	3.0000	3.0000	3.0000	-12.023%	10	537	-10.000%
2026-06-25	3.4100	3.4100	3.4100	3.4100	-6.575%	5	537	-20.821%
2026-06-24	3.6500	3.6500	3.6500	3.6500	-9.877%	2	537	-26.027%
2026-06-23	3.6000	4.0500	3.6000	4.0500	-8.578%	4	537	-33.333%
2026-06-22	5.7000	5.7000	4.4100	4.4300	-26.167%	6	538	-39.052%
2026-06-16	6.0000	6.0000	6.0000	6.0000	0.000%	1	534	-55.000%
2026-06-12	6.0000	6.0000	6.0000	6.0000	+4.348%	1	533	-55.000%
2026-06-10	5.7700	5.7700	5.7500	5.7500	-10.156%	2	533	-53.043%
2026-06-05	6.5000	6.6000	6.4000	6.4000	-8.571%	11	531	-57.813%
2026-06-04	7.0000	7.0000	7.0000	7.0000	-12.500%	2	525	-61.429%
2026-06-03	7.2000	8.0000	7.2000	8.0000	0.000%	5	523	-66.250%
2026-06-02	7.1200	8.5000	7.1200	8.0000	-1.840%	138	521	-66.250%
2026-05-27	8.1500	8.1500	8.1500	8.1500	-19.147%	1	516	-66.871%
2026-05-18	10.1000	10.1000	10.0800	10.0800	-14.721%	62	516	-73.214%
2026-05-13	11.8200	11.8200	11.8200	11.8200	-11.791%	20	476	-77.157%
2026-05-12	13.4000	13.4000	13.4000	13.4000	+6.349%	1	456	-79.851%
2026-05-06	12.7500	13.2500	12.2000	12.6000	-3.300%	398	456	-78.571%
2026-05-05	13.0300	13.0300	13.0300	13.0300	+6.803%	1	463	-79.279%
2026-05-04	12.2000	12.2000	12.2000	12.2000	+4.721%	10	462	-77.869%
2026-05-01	10.5500	11.6500	10.5500	11.6500	+37.220%	11	453	-76.824%
2026-04-29	8.4900	8.4900	8.4900	8.4900	-10.159%	10	453	-68.198%
2026-04-28	9.4500	9.4500	9.4500	9.4500	-10.427%	1	443	-71.429%
2026-04-27	10.5500	10.5500	10.5500	10.5500	-14.713%	1	443	-74.408%
2026-04-23	12.3700	12.3700	12.3700	12.3700	-8.370%	10	442	-78.173%
2026-04-22	13.5000	13.5000	13.4600	13.5000	+26.642%	10	452	-80.000%
2026-04-21	10.6600	10.6600	10.6600	10.6600	-2.112%	5	457	-74.672%
2026-04-20	10.8900	10.8900	10.8900	10.8900	+10.896%	10	457	-75.207%
2026-04-17	9.8200	9.8200	9.8200	9.8200	+78.545%	10	447	-72.505%
2026-04-15	5.4400	5.5000	5.2700	5.5000	+1.852%	30	437	-50.909%
2026-04-14	5.4000	5.4000	5.4000	5.4000	+14.894%	60	419	-50.000%
2026-03-31	4.4000	4.7000	4.4000	4.7000	-12.150%	2	359	-42.553%
2026-03-30	5.3500	5.3500	5.3500	5.3500	-2.727%	1	359	-49.533%
2026-03-27	5.5000	5.5000	5.5000	5.5000	-28.198%	1	358	-50.909%
2026-03-16	7.9700	7.9800	7.6600	7.6600	-0.519%	3	358	-64.752%
2026-03-13	7.7000	7.7000	7.7000	7.7000	-2.532%	2	357	-64.935%
2026-03-11	7.9000	7.9000	7.9000	7.9000	+139.394%	1	358	-65.823%
2026-03-10	3.3000	3.3000	3.3000	3.3000	-61.085%	30	358	-18.182%
2026-03-09	8.5200	8.5200	8.4800	8.4800	-10.737%	2	359	-68.160%
2026-03-04	9.5000	9.5000	9.5000	9.5000	+23.377%	1	358	-71.579%
2026-02-18	7.7000	7.7000	7.7000	7.7000	-9.412%	60	359	-64.935%
2026-02-17	8.5000	8.5000	8.5000	8.5000	-12.731%	1	359	-68.235%
2026-02-13	9.1000	9.8300	9.1000	9.7400	+18.780%	14	350	-72.279%
2026-02-11	8.2000	8.2000	8.2000	8.2000	-19.844%	1	350	-67.073%
2026-02-09	9.6100	10.2300	9.6100	10.2300	+10.237%	2	350	-73.607%
2026-02-06	9.0900	9.5900	8.7500	9.2800	+20.519%	168	348	-70.905%
2026-02-05	7.7000	7.7000	7.7000	7.7000	-13.191%	50	315	-64.935%
2026-02-04	9.6200	9.6200	8.8700	8.8700	-13.883%	173	315	-69.560%
2026-02-02	10.3000	10.3000	10.3000	10.3000	+3.000%	3	485	-73.786%
2026-01-29	10.0000	10.0000	10.0000	10.0000	-44.444%	1	485	-73.000%
2026-01-14	18.0000	18.0000	18.0000	18.0000	+27.660%	1	484	-85.000%
2026-01-13	14.1000	14.1000	14.1000	14.1000	+12.800%	1	484	-80.851%
2026-01-09	12.5000	12.5000	12.5000	12.5000	+2.041%	2	485	-78.400%
2026-01-06	12.2500	12.2500	12.2500	12.2500	+1.575%	1	483	-77.959%
2025-12-26	11.8000	12.1200	11.8000	12.0600	-21.942%	110	482	-77.612%
2025-12-17	15.4500	15.4500	15.4500	15.4500	-16.441%	3	575	-82.524%
2025-12-12	19.3900	19.3900	18.3400	18.4900	-15.955%	5	572	-85.398%
2025-12-09	22.0000	22.0000	22.0000	22.0000	+18.598%	2	575	-87.727%
2025-11-28	18.5500	18.5500	18.5500	18.5500	+4.213%	1	573	-85.445%
2025-11-21	17.7500	18.3500	17.4800	17.8000	-15.359%	209	572	-84.831%
2025-11-17	23.3000	23.5700	21.0300	21.0300	-10.090%	47	780	-87.161%
2025-11-14	23.3900	23.3900	23.3900	23.3900	-6.440%	31	819	-88.457%
2025-11-13	25.8100	25.8100	25.0000	25.0000	-12.404%	2	788	-89.200%
2025-11-12	28.5400	28.5400	28.5400	28.5400	-18.457%	1	787	-90.540%
2025-11-04	35.0000	35.0000	35.0000	35.0000	-22.395%	2	787	-92.286%
2025-10-24	45.1000	45.1000	45.1000	45.1000	+0.222%	1	789	-94.013%
2025-10-17	44.7900	45.0000	44.6100	45.0000	-18.992%	11	790	-94.000%
2025-10-09	55.5500	55.5500	55.5500	55.5500	+1.184%	1	790	-95.140%
2025-09-23	54.5000	54.9000	54.1000	54.9000	-12.160%	39	789	-95.082%
2025-09-18	62.5000	62.5000	62.5000	62.5000	+14.260%	1	794	-95.680%
2025-09-11	54.4000	54.7000	54.4000	54.7000	-1.085%	2	793	-95.064%
2025-09-10	55.2500	55.3000	55.2500	55.3000	-10.286%	2	793	-95.118%
2025-09-05	58.5500	61.6400	58.5500	61.6400	+7.387%	35	793	-95.620%
2025-09-04	57.8200	57.8200	57.4000	57.4000	-7.717%	3	772	-95.296%
2025-09-03	62.3500	62.3500	62.2000	62.2000	-5.241%	22	772	-95.659%
2025-09-02	66.5900	66.5900	65.6400	65.6400	-7.640%	18	772	-95.887%
2025-08-25	68.8900	71.0700	68.8800	71.0700	-3.174%	16	772	-96.201%
2025-08-22	72.5000	73.4000	72.5000	73.4000	+13.010%	2	772	-96.322%
2025-08-20	63.0600	64.9500	63.0600	64.9500	-7.214%	2	772	-95.843%
2025-08-19	70.0000	70.0000	70.0000	70.0000	-11.168%	1	771	-96.143%
2025-08-15	78.8000	79.7000	76.3500	78.8000	-7.021%	16	770	-96.574%
2025-08-14	84.4800	84.8200	84.4100	84.7500	-6.188%	758	770	-96.814%
2025-08-13	90.3400	90.3400	90.3400	90.3400	-14.426%	10	18	-97.011%
2025-07-25	105.4700	106.5800	105.4700	105.5700	-2.187%	5	22	-97.442%
2025-07-24	107.9300	107.9300	107.9300	107.9300	-14.450%	2	19	-97.498%
2025-07-18	138.9500	138.9500	124.5800	126.1600	-9.192%	6	17	-97.860%
2025-07-17	138.9300	138.9300	138.9300	138.9300	-1.251%	1	11	-98.057%
2025-07-15	140.6900	140.6900	140.6900	140.6900	-4.727%	1	10	-98.081%
2025-07-14	147.6700	147.6700	147.6700	147.6700	+27.676%	2	9	-98.172%
2025-07-08	115.3300	115.6600	115.3300	115.6600	-2.807%	2	7	-97.666%
2025-06-06	119.0000	119.0000	119.0000	119.0000	-22.742%	2	9	-97.731%
2025-05-21	154.0300	154.0300	154.0300	154.0300	-12.825%	1	9	-98.247%
2025-05-08	168.1500	176.6900	168.1500	176.6900	+8.799%	4	8	-98.472%
2025-05-02	162.4000	162.4000	162.4000	162.4000	+6.144%	4	8	-98.337%
2025-04-30	153.0000	153.0000	153.0000	153.0000	+5.227%	2	10	-98.235%
2025-04-25	145.4000	145.4000	145.4000	145.4000	+5.126%	4	10	-98.143%
2025-04-23	138.3100	138.3100	138.3100	138.3100	+39.341%	2	8	-98.048%
2025-04-01	99.2600	99.2600	99.2600	99.2600	-24.974%	1	8	-97.280%
2025-03-25	132.3000	132.3000	132.3000	132.3000	+26.301%	1	9	-97.959%
2025-03-17	104.7500	104.7500	104.7500	104.7500	+27.000%	1	9	-97.422%
2025-03-04	82.0400	82.4800	82.0400	82.4800	-1.622%	4	9	-96.726%
2025-03-03	83.8000	83.8400	83.8000	83.8400	+14.504%	2	11	-96.780%
2025-02-27	73.2200	73.2200	73.2200	73.2200	+1.694%	2	11	-96.312%
2025-02-25	74.3500	74.6400	72.0000	72.0000	-33.836%	6	11	-96.250%
2025-02-19	108.8200	108.8200	108.8200	108.8200	-10.252%	1	5	-97.519%
2025-02-14	121.2500	121.2500	121.2500	121.2500	-3.000%	2	5	-97.773%
2025-02-06	125.0000	125.0000	125.0000	125.0000	-3.512%	1	5	-97.840%
2025-01-29	129.5500	129.5500	129.5500	129.5500	-2.704%	2	4	-97.916%
2025-01-28	133.1500	133.1500	133.1500	133.1500	+5.876%	1	2	-97.972%
2025-01-27	125.7600	125.7600	125.7600	125.7600	0.000%	1	1	-97.853%