Dark

MSTR20270617C570
MSTR Jun 17 2027 570.00 Call (MSTR270617C00570000)
option OPRA

EOD

Aug 20, 2026

2.41+14.762%(+0.31)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4100	2.4100	2.4100	2.4100	+14.762%	3	580	0.000%
2026-08-19	1.4800	2.1000	1.4800	2.1000	+59.091%	2	579	+14.762%
2026-08-12	1.4700	1.4700	1.2800	1.3200	-2.941%	44	579	+82.576%
2026-08-11	1.3700	1.4400	1.2600	1.3600	+1.493%	54	580	+77.206%
2026-08-07	1.3200	1.3400	1.3200	1.3400	-15.190%	2	582	+79.851%
2026-08-05	1.6100	1.6100	1.5800	1.5800	-16.842%	2	581	+52.532%
2026-07-24	1.9000	1.9000	1.9000	1.9000	-28.030%	2	582	+26.842%
2026-06-30	2.2800	2.6400	2.2800	2.6400	-6.050%	3	582	-8.712%
2026-06-29	2.7600	2.9700	2.7400	2.8100	+1.444%	12	582	-14.235%
2026-06-26	2.7700	2.7700	2.7700	2.7700	-17.560%	2	578	-12.996%
2026-06-24	3.3400	3.3600	3.3400	3.3600	-15.365%	70	576	-28.274%
2026-06-22	4.6100	4.6100	3.9700	3.9700	-20.758%	70	615	-39.295%
2026-06-11	5.0200	5.0200	5.0100	5.0100	-31.837%	4	615	-51.896%
2026-06-03	7.0500	7.3500	7.0500	7.3500	+10.195%	2	614	-67.211%
2026-06-02	6.6700	6.6700	6.6700	6.6700	-31.939%	130	612	-63.868%
2026-05-26	9.8000	9.8000	9.8000	9.8000	+9.253%	67	612	-75.408%
2026-05-19	9.0000	9.0000	8.9500	8.9700	-27.073%	4	545	-73.133%
2026-05-14	12.3000	12.3000	12.3000	12.3000	+21.782%	1	544	-80.407%
2026-04-27	10.1000	10.1000	10.1000	10.1000	-4.265%	5	545	-76.139%
2026-04-24	10.5500	10.5500	10.5500	10.5500	+0.764%	1	542	-77.156%
2026-04-23	10.7600	10.7600	10.4700	10.4700	-14.180%	2	541	-76.982%
2026-04-22	12.2000	12.2000	12.2000	12.2000	+20.316%	2	541	-80.246%
2026-04-21	10.1400	10.1400	10.1400	10.1400	+102.800%	1	541	-76.233%
2026-04-15	5.0000	5.0000	5.0000	5.0000	+17.096%	1	541	-51.800%
2026-04-09	4.2700	4.2700	4.2700	4.2700	-12.857%	25	541	-43.560%
2026-03-30	4.8900	4.9000	4.8900	4.9000	-20.325%	2	516	-50.816%
2026-03-25	6.1500	6.1500	6.1500	6.1500	+114.286%	2	516	-60.813%
2026-03-10	2.7300	2.8700	2.7300	2.8700	-60.139%	30	516	-16.028%
2026-02-18	7.3000	7.3000	7.2000	7.2000	-23.486%	61	547	-66.528%
2026-02-10	9.4100	9.4100	9.4100	9.4100	+8.535%	1	547	-74.389%
2026-02-09	8.6700	8.6700	8.6700	8.6700	+17.959%	2	547	-72.203%
2026-02-05	7.3500	7.3500	7.3500	7.3500	-12.708%	52	545	-67.211%
2026-02-04	8.1500	8.4300	8.1500	8.4200	-11.368%	171	593	-71.378%
2026-02-02	9.2000	9.5000	9.2000	9.5000	+2.703%	11	603	-74.632%
2026-01-29	9.2500	9.2500	9.2500	9.2500	-39.621%	1	603	-73.946%
2026-01-15	15.3200	15.3200	15.3200	15.3200	+15.623%	1	603	-84.269%
2026-01-13	13.2500	13.2500	13.2500	13.2500	+9.504%	1	603	-81.811%
2026-01-12	12.1000	12.1000	12.1000	12.1000	0.000%	1	603	-80.083%
2026-01-08	12.1000	12.1000	12.1000	12.1000	-3.432%	1	602	-80.083%
2026-01-05	12.5300	12.5300	12.5300	12.5300	+9.720%	1	602	-80.766%
2026-01-02	11.4000	11.4200	11.4000	11.4200	+7.029%	2	602	-78.897%
2025-12-29	11.2000	11.2000	10.6700	10.6700	-4.391%	2	602	-77.413%
2025-12-26	10.9500	11.2000	10.9500	11.1600	-12.126%	110	601	-78.405%
2025-12-19	12.7000	12.7000	12.7000	12.7000	-39.379%	2	711	-81.024%
2025-12-03	19.7000	20.9500	19.7000	20.9500	+0.480%	2	709	-88.496%
2025-12-02	20.0000	20.8500	20.0000	20.8500	+50.108%	2	710	-88.441%
2025-12-01	13.8900	13.8900	13.8900	13.8900	-13.188%	2	710	-82.649%
2025-11-24	15.9500	16.2500	15.8000	16.0000	-3.148%	5	710	-84.938%
2025-11-21	16.7500	17.6000	15.7800	16.5200	-0.721%	227	708	-85.412%
2025-11-20	18.0500	18.0500	16.6400	16.6400	-25.314%	62	794	-85.517%
2025-11-17	21.5200	22.2800	21.2000	22.2800	-29.427%	6	794	-89.183%
2025-11-10	31.5700	31.5700	31.5700	31.5700	-46.482%	2	794	-92.366%
2025-09-19	58.9900	58.9900	58.9900	58.9900	-0.506%	17	794	-95.915%
2025-09-18	59.2900	59.2900	59.2900	59.2900	+5.461%	1	778	-95.935%
2025-09-10	56.2200	56.2200	56.2200	56.2200	-17.867%	1	777	-95.713%
2025-08-22	68.4500	68.4500	68.4500	68.4500	+17.049%	63	778	-96.479%
2025-08-20	58.4800	58.4800	58.4800	58.4800	-12.716%	1	778	-95.879%
2025-08-18	67.0000	67.0000	67.0000	67.0000	-19.023%	1	778	-96.403%
2025-08-13	82.7400	82.7400	82.7400	82.7400	-13.786%	1	778	-97.087%
2025-08-11	96.2900	96.2900	95.9700	95.9700	+12.246%	4	778	-97.489%
2025-08-04	85.5000	85.5000	85.5000	85.5000	-28.386%	1	778	-97.181%
2025-07-18	119.3900	119.3900	119.3900	119.3900	-2.737%	1	779	-97.981%
2025-07-11	122.7500	122.7500	122.7500	122.7500	+17.802%	10	779	-98.037%
2025-06-27	104.2000	104.2000	104.2000	104.2000	-1.698%	1	779	-97.687%
2025-06-18	106.0000	106.0000	106.0000	106.0000	-11.260%	1	779	-97.726%
2025-06-09	119.4500	119.4500	119.4500	119.4500	+7.323%	5	779	-97.982%
2025-06-05	114.7800	114.7800	111.3000	111.3000	-7.673%	18	784	-97.835%
2025-06-04	119.8700	121.0900	119.7000	120.5500	-2.087%	758	14	-98.001%
2025-06-03	123.1200	123.1200	123.1200	123.1200	+6.092%	1	14	-98.043%
2025-06-02	116.0500	116.0500	116.0500	116.0500	-29.900%	3	14	-97.923%
2025-05-13	165.6800	165.6800	165.5500	165.5500	+1.440%	2	11	-98.544%
2025-05-12	163.2000	163.2000	163.2000	163.2000	-4.895%	1	10	-98.523%
2025-05-08	162.2300	171.6000	162.2300	171.6000	+9.894%	3	9	-98.596%
2025-05-01	155.0000	156.1500	155.0000	156.1500	+66.117%	6	8	-98.457%
2025-04-09	94.0000	94.0000	94.0000	94.0000	+21.087%	1	14	-97.436%
2025-04-08	77.6300	77.6300	77.6300	77.6300	-21.116%	1	15	-96.896%
2025-03-14	99.0700	99.1300	98.4100	98.4100	+23.013%	8	14	-97.551%
2025-02-27	80.0000	80.0000	80.0000	80.0000	+12.946%	1	14	-96.988%
2025-02-25	70.8300	70.8300	70.8300	70.8300	-23.633%	1	12	-96.597%
2025-02-24	92.7500	92.7500	92.7500	92.7500	-12.351%	1	12	-97.402%
2025-02-20	105.8200	105.8200	105.8200	105.8200	-5.812%	1	12	-97.723%
2025-02-19	112.3500	112.3500	112.3500	112.3500	-1.525%	1	11	-97.855%
2025-02-06	116.8500	116.8500	114.0900	114.0900	-3.026%	3	12	-97.888%
2025-02-05	117.6500	117.6500	117.6500	117.6500	-8.436%	1	13	-97.952%
2025-02-03	127.5900	128.4900	127.5900	128.4900	-1.472%	2	12	-98.124%
2025-01-27	120.7500	130.4100	120.1500	130.4100	0.000%	10	10	-98.152%