Dark

MSTR20270617C550
MSTR Jun 17 2027 550.00 Call (MSTR270617C00550000)
option OPRA

EOD

Aug 20, 2026

2.69+27.488%(+0.58)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.6900	2.6900	2.6900	2.6900	+27.488%	1	650	0.000%
2026-08-19	1.8600	2.2900	1.8600	2.1100	+29.448%	35	650	+27.488%
2026-08-14	1.6200	1.6300	1.6200	1.6300	+7.947%	6	658	+65.031%
2026-08-13	1.6200	1.6200	1.4700	1.5100	+7.857%	21	664	+78.146%
2026-08-12	0.9500	1.4500	0.9500	1.4000	-2.098%	43	658	+92.143%
2026-08-07	1.4300	1.4300	1.4300	1.4300	-10.625%	6	648	+88.112%
2026-08-04	1.6000	1.6000	1.6000	1.6000	-4.192%	1	644	+68.125%
2026-07-31	1.6600	1.7800	1.6300	1.6700	-8.743%	6	644	+61.078%
2026-07-29	1.8300	1.8300	1.8300	1.8300	-3.684%	12	642	+46.995%
2026-07-28	2.0000	2.0000	1.9000	1.9000	-5.000%	5	647	+41.579%
2026-07-24	2.0000	2.0000	2.0000	2.0000	-23.077%	7	645	+34.500%
2026-07-22	2.6700	2.6700	2.6000	2.6000	+3.175%	5	638	+3.462%
2026-07-20	2.5200	2.5200	2.5200	2.5200	+0.800%	25	634	+6.746%
2026-07-17	2.5000	2.5000	2.5000	2.5000	-3.475%	1	609	+7.600%
2026-07-13	2.5900	2.5900	2.5900	2.5900	-12.203%	1	608	+3.861%
2026-07-10	2.9100	2.9500	2.9100	2.9500	+2.076%	12	608	-8.814%
2026-07-09	2.8900	2.8900	2.8900	2.8900	-12.424%	1	599	-6.920%
2026-07-07	3.3000	3.3000	3.3000	3.3000	-14.286%	6	599	-18.485%
2026-07-06	3.4500	3.8500	3.4000	3.8500	+13.235%	5	593	-30.130%
2026-07-01	3.4000	3.4000	3.4000	3.4000	+13.333%	1	589	-20.882%
2026-06-29	2.6700	3.0000	2.6700	3.0000	+3.448%	17	588	-10.333%
2026-06-26	3.0600	3.1000	2.9000	2.9000	-6.452%	9	588	-7.241%
2026-06-25	3.5700	3.6000	3.0900	3.1000	-13.889%	11	586	-13.226%
2026-06-24	3.7600	3.8000	3.5000	3.6000	-12.195%	24	581	-25.278%
2026-06-23	3.9500	4.2000	3.9500	4.1000	-2.613%	30	576	-34.390%
2026-06-22	4.4300	4.4300	4.2100	4.2100	-9.071%	7	566	-36.105%
2026-06-18	4.7500	4.9700	4.6300	4.6300	-14.100%	95	504	-41.901%
2026-06-17	5.5000	5.5500	5.3500	5.3900	-20.030%	119	504	-50.093%
2026-06-15	6.4000	6.7400	6.4000	6.7400	+19.292%	5	504	-60.089%
2026-06-12	4.7500	5.8300	4.7500	5.6500	+10.784%	3	501	-52.389%
2026-06-11	5.6000	6.1000	5.0500	5.1000	-8.108%	25	501	-47.255%
2026-06-10	6.2000	6.2000	5.5500	5.5500	-1.770%	2	493	-51.532%
2026-06-09	5.6500	5.6500	5.6500	5.6500	-13.077%	1	493	-52.389%
2026-06-08	6.5000	6.5000	6.5000	6.5000	+4.839%	1	492	-58.615%
2026-06-05	6.6000	7.0000	6.2000	6.2000	-10.791%	5	491	-56.613%
2026-06-03	7.2500	7.5000	6.8500	6.9500	-6.711%	27	490	-61.295%
2026-06-02	7.0000	7.9500	7.0000	7.4500	-12.353%	32	465	-63.893%
2026-05-28	8.5000	8.5000	8.5000	8.5000	-7.609%	1	462	-68.353%
2026-05-19	9.2000	9.2000	9.2000	9.2000	-4.663%	1	462	-70.761%
2026-05-18	9.6500	9.6500	9.6500	9.6500	-32.986%	1	463	-72.124%
2026-05-11	14.4000	14.4000	14.4000	14.4000	+20.000%	1	463	-81.319%
2026-05-06	12.0000	12.0000	12.0000	12.0000	-3.769%	1	463	-77.583%
2026-05-04	12.4700	12.4700	12.4700	12.4700	+53.006%	2	462	-78.428%
2026-04-29	8.1500	8.1500	8.1500	8.1500	-22.381%	1	462	-66.994%
2026-04-27	10.5000	10.5000	10.5000	10.5000	+0.478%	1	463	-74.381%
2026-04-24	10.4500	10.4500	10.4500	10.4500	-19.615%	2	463	-74.258%
2026-04-22	13.4500	13.4500	12.8500	13.0000	+29.353%	14	463	-79.308%
2026-04-21	10.0500	10.0500	10.0500	10.0500	+6.575%	5	463	-73.234%
2026-04-20	9.9000	9.9000	9.4300	9.4300	0.000%	56	468	-71.474%
2026-04-17	9.6500	9.6500	9.4300	9.4300	+71.455%	30	484	-71.474%
2026-04-16	5.5000	5.5000	5.5000	5.5000	+23.318%	1	465	-51.091%
2026-04-10	4.4600	4.4600	4.4600	4.4600	-3.254%	1	466	-39.686%
2026-04-09	4.6100	4.6100	4.6100	4.6100	+5.977%	1	466	-41.649%
2026-04-07	4.3500	4.3500	4.3500	4.3500	-2.247%	2	467	-38.161%
2026-04-02	4.4500	4.4500	4.4500	4.4500	+1.136%	1	465	-39.551%
2026-04-01	4.4000	4.4000	4.4000	4.4000	-19.266%	1	465	-38.864%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-18.778%	1	465	-50.642%
2026-03-19	6.7100	6.7100	6.7100	6.7100	-20.403%	10	465	-59.911%
2026-03-18	8.4300	8.4300	8.4300	8.4300	+9.339%	1	455	-68.090%
2026-03-13	7.9800	7.9800	7.7100	7.7100	+2.800%	2	455	-65.110%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-3.599%	1	456	-64.133%
2026-03-06	7.7800	7.7800	7.7800	7.7800	-11.591%	100	455	-65.424%
2026-02-25	8.8000	8.8000	8.8000	8.8000	+17.333%	1	556	-69.432%
2026-02-18	7.5000	7.5000	7.5000	7.5000	-6.250%	1	556	-64.133%
2026-02-12	8.0000	8.0000	8.0000	8.0000	-0.621%	1	556	-66.375%
2026-02-11	8.0500	8.0500	8.0500	8.0500	-20.297%	1	556	-66.584%
2026-02-10	10.1100	10.1100	10.1000	10.1000	+19.527%	100	556	-73.366%
2026-02-06	9.0000	9.0000	8.4500	8.4500	+15.123%	5	456	-68.166%
2026-02-05	7.3400	7.3400	7.3400	7.3400	-18.444%	100	458	-63.351%
2026-02-03	8.9500	9.0000	8.9500	9.0000	-12.281%	2	558	-70.111%
2026-02-02	10.2600	10.2600	10.2600	10.2600	-19.213%	100	557	-73.782%
2026-01-26	13.2500	13.2500	12.7000	12.7000	-4.151%	2	556	-78.819%
2026-01-21	13.2900	13.2900	13.2500	13.2500	+0.607%	2	556	-79.698%
2026-01-05	13.1700	13.1700	13.1700	13.1700	+14.522%	8	555	-79.575%
2025-12-30	11.5000	11.5000	11.5000	11.5000	+0.437%	3	555	-76.609%
2025-12-23	11.4500	11.4500	11.4500	11.4500	-18.909%	8	558	-76.507%
2025-12-22	14.1200	14.1200	14.1200	14.1200	-21.773%	2	560	-80.949%
2025-12-12	18.0500	18.0500	18.0500	18.0500	-12.379%	1	560	-85.097%
2025-12-10	20.6000	20.6000	20.6000	20.6000	+4.569%	1	561	-86.942%
2025-12-09	19.7000	19.7000	19.7000	19.7000	+7.650%	1	561	-86.345%
2025-11-26	18.3000	18.3000	18.3000	18.3000	-2.918%	1	561	-85.301%
2025-11-20	18.1500	18.8500	18.1000	18.8500	-5.038%	33	561	-85.729%
2025-11-19	19.7000	19.8500	19.7000	19.8500	-10.100%	32	593	-86.448%
2025-11-17	22.4100	23.0100	22.0800	22.0800	-2.214%	56	593	-87.817%
2025-11-14	22.5800	22.5800	22.5800	22.5800	-27.442%	10	570	-88.087%
2025-11-11	31.5000	31.5000	31.1200	31.1200	-0.860%	3	570	-91.356%
2025-11-07	29.0500	31.3900	29.0500	31.3900	-3.475%	11	573	-91.430%
2025-11-06	32.5200	32.5200	32.5200	32.5200	-15.620%	10	584	-91.728%
2025-11-03	38.5400	38.5400	38.5400	38.5400	-7.975%	1	574	-93.020%
2025-10-29	41.8800	41.8800	41.8800	41.8800	-5.463%	1	574	-93.577%
2025-10-23	44.3000	44.3000	44.3000	44.3000	+0.568%	1	573	-93.928%
2025-10-22	44.0500	44.0500	44.0500	44.0500	-6.969%	1	573	-93.893%
2025-10-20	47.3500	47.3500	47.3500	47.3500	+5.269%	2	572	-94.319%
2025-10-16	44.9800	44.9800	44.9800	44.9800	-6.719%	6	572	-94.020%
2025-10-13	48.2200	48.2200	48.2200	48.2200	-4.722%	6	578	-94.421%
2025-10-10	50.6100	50.6100	50.6100	50.6100	-22.306%	1	572	-94.685%
2025-10-03	62.0000	65.1400	62.0000	65.1400	+44.115%	2	572	-95.870%
2025-09-25	45.2000	45.2000	45.2000	45.2000	-14.781%	6	571	-94.049%
2025-09-23	53.0400	53.0400	53.0400	53.0400	-9.719%	12	577	-94.928%
2025-09-19	58.7500	58.7500	58.7000	58.7500	-5.925%	9	577	-95.421%
2025-09-18	62.4500	62.4500	62.4500	62.4500	+11.717%	5	578	-95.693%
2025-09-17	55.6000	55.9000	55.6000	55.9000	+0.431%	2	577	-95.188%
2025-09-12	55.6600	55.6600	55.6600	55.6600	+2.751%	2	577	-95.167%
2025-09-09	54.1700	54.1700	54.1700	54.1700	-4.107%	1	577	-95.034%
2025-09-08	56.4900	56.4900	56.4900	56.4900	-4.173%	1	577	-95.238%
2025-09-03	60.5500	60.5500	58.9500	58.9500	-9.014%	9	577	-95.437%
2025-09-02	65.0000	65.0000	64.7900	64.7900	-4.284%	3	574	-95.848%
2025-08-25	67.4700	67.6900	67.4700	67.6900	-6.827%	7	576	-96.026%
2025-08-22	70.9400	72.6500	70.9400	72.6500	+11.855%	10	580	-96.297%
2025-08-20	64.9500	64.9500	64.9500	64.9500	+6.984%	1	576	-95.858%
2025-08-19	68.8000	68.8000	60.4700	60.7100	-20.630%	9	575	-95.569%
2025-08-15	76.4900	76.4900	76.4900	76.4900	-1.772%	1	582	-96.483%
2025-08-14	82.3400	82.7200	77.8700	77.8700	-18.032%	760	581	-96.546%
2025-08-11	95.0000	95.0000	95.0000	95.0000	+9.839%	1	830	-97.168%
2025-08-05	86.4900	86.4900	86.4900	86.4900	-6.305%	1	829	-96.890%
2025-08-04	92.3100	92.3100	92.3100	92.3100	+9.645%	1	830	-97.086%
2025-08-01	84.1900	84.1900	84.1900	84.1900	-13.206%	1	830	-96.805%
2025-07-30	97.0000	97.0000	97.0000	97.0000	-0.308%	2	830	-97.227%
2025-07-29	97.5500	97.5500	97.3000	97.3000	-6.532%	3	829	-97.235%
2025-07-28	104.1000	104.1000	104.1000	104.1000	+1.068%	1	829	-97.416%
2025-07-25	103.0000	103.0000	103.0000	103.0000	-4.186%	4	828	-97.388%
2025-07-24	106.0000	107.5000	106.0000	107.5000	-14.683%	3	828	-97.498%
2025-07-18	126.0000	126.0000	126.0000	126.0000	-9.045%	20	828	-97.865%
2025-07-15	138.0000	138.5300	138.0000	138.5300	-2.444%	2	808	-98.058%
2025-07-14	142.0000	142.0000	142.0000	142.0000	+7.089%	1	808	-98.106%
2025-07-11	132.6000	132.6000	132.6000	132.6000	+9.019%	1	807	-97.971%
2025-07-10	121.6300	121.6300	121.6300	121.6300	+12.464%	1	806	-97.788%
2025-06-24	108.1500	108.1500	108.1500	108.1500	+7.644%	1	806	-97.513%
2025-06-23	100.4700	100.4700	100.4700	100.4700	-14.856%	1	806	-97.323%
2025-06-12	118.0000	118.0000	118.0000	118.0000	+2.165%	5	806	-97.720%
2025-06-05	120.0000	120.0000	115.5000	115.5000	-7.251%	3	811	-97.671%
2025-06-04	123.9300	124.9900	123.8100	124.5300	-3.006%	758	77	-97.840%
2025-06-03	131.2400	131.2400	128.3900	128.3900	+10.949%	40	77	-97.905%
2025-05-30	115.8000	115.8000	115.7200	115.7200	+3.869%	10	78	-97.675%
2025-05-28	112.2400	112.2400	111.4100	111.4100	-39.253%	37	75	-97.585%
2025-05-09	183.4000	183.4000	183.4000	183.4000	+15.513%	2	52	-98.533%
2025-05-07	158.7700	158.7700	158.7700	158.7700	+11.082%	1	51	-98.306%
2025-04-28	138.5000	142.9300	138.5000	142.9300	+7.466%	2	52	-98.118%
2025-04-24	133.0000	133.0000	133.0000	133.0000	+28.839%	10	51	-97.977%
2025-04-11	103.2300	103.2300	103.2300	103.2300	+13.440%	4	51	-97.394%
2025-04-10	91.0000	91.0000	91.0000	91.0000	+23.524%	2	51	-97.044%
2025-04-08	69.2000	73.6700	69.2000	73.6700	-19.924%	17	50	-96.349%
2025-04-07	92.0000	92.0000	92.0000	92.0000	-17.348%	1	50	-97.076%
2025-03-28	111.3100	111.3100	111.3100	111.3100	-7.818%	2	49	-97.583%
2025-03-26	126.0000	126.0000	120.7500	120.7500	-2.124%	6	49	-97.772%
2025-03-25	123.3700	123.3700	123.3700	123.3700	+25.402%	1	49	-97.820%
2025-03-03	98.3800	98.3800	98.3800	98.3800	+25.437%	10	48	-97.266%
2025-02-27	83.3200	83.3200	78.4300	78.4300	+1.593%	3	48	-96.570%
2025-02-26	72.8000	77.2000	72.8000	77.2000	+6.044%	5	49	-96.516%
2025-02-25	72.6000	73.4200	72.6000	72.8000	-20.000%	8	43	-96.305%
2025-02-24	91.0000	91.0000	91.0000	91.0000	-12.492%	1	43	-97.044%
2025-02-21	103.9900	103.9900	103.9900	103.9900	-4.130%	2	42	-97.413%
2025-02-20	108.9900	108.9900	108.4700	108.4700	+2.089%	3	42	-97.520%
2025-02-19	114.0000	114.0000	106.2500	106.2500	-7.609%	2	39	-97.468%
2025-02-18	115.0000	115.0000	115.0000	115.0000	+9.524%	1	38	-97.661%
2025-02-12	105.0000	105.0000	105.0000	105.0000	-3.687%	1	37	-97.438%
2025-02-11	109.0200	109.0200	109.0200	109.0200	-4.200%	1	36	-97.533%
2025-02-10	113.8000	113.8000	113.8000	113.8000	-0.611%	1	36	-97.636%
2025-02-06	122.7100	122.7100	114.5000	114.5000	-11.753%	26	36	-97.651%
2025-02-05	129.4000	129.7500	128.6500	129.7500	-0.916%	22	38	-97.927%
2025-01-31	130.9500	130.9500	130.9500	130.9500	+6.515%	2	18	-97.946%
2025-01-29	122.9400	122.9400	122.9400	122.9400	+0.944%	1	18	-97.812%
2025-01-27	124.5700	124.5700	121.7900	121.7900	0.000%	17	17	-97.791%