Dark

MSTR20270617C620
MSTR Jun 17 2027 620.00 Call (MSTR270617C00620000)
option OPRA

EOD

Aug 20, 2026

2.04+74.359%(+0.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0400	2.0400	2.0400	2.0400	+74.359%	1	121	0.000%
2026-08-18	1.1000	1.1700	1.1000	1.1700	-8.594%	3	121	+74.359%
2026-08-17	1.1600	1.2800	1.1600	1.2800	0.000%	20	121	+59.375%
2026-08-13	1.2200	1.4100	1.2200	1.2800	+11.304%	3	111	+59.375%
2026-08-12	1.3100	1.3100	1.1300	1.1500	0.000%	26	111	+77.391%
2026-08-11	1.1900	1.2700	1.1400	1.1500	-15.441%	92	109	+77.391%
2026-08-07	1.3400	1.3600	1.3400	1.3600	+7.087%	4	118	+50.000%
2026-08-03	1.2800	1.2800	1.2700	1.2700	-33.158%	17	118	+60.630%
2026-07-24	1.9000	1.9000	1.9000	1.9000	+0.529%	1	116	+7.368%
2026-07-23	1.8900	1.8900	1.8900	1.8900	-11.268%	1	116	+7.937%
2026-07-22	2.1800	2.1800	2.1300	2.1300	-4.054%	2	116	-4.225%
2026-07-21	2.2200	2.2200	2.2200	2.2200	+11.558%	1	114	-8.108%
2026-07-17	1.9900	1.9900	1.9900	1.9900	-4.327%	2	113	+2.513%
2026-07-14	2.1500	2.1500	2.0800	2.0800	-29.966%	8	112	-1.923%
2026-07-07	2.9700	2.9700	2.9700	2.9700	+9.191%	2	108	-31.313%
2026-07-01	2.6700	2.7200	2.6700	2.7200	+26.512%	2	107	-25.000%
2026-06-30	3.1800	3.1800	2.1500	2.1500	-16.016%	2	106	-5.116%
2026-06-26	2.6700	2.6700	2.5600	2.5600	-9.220%	2	104	-20.313%
2026-06-25	3.1000	3.1000	2.8200	2.8200	-36.629%	2	102	-27.660%
2026-06-12	4.4500	4.4500	4.4500	4.4500	-9.184%	1	100	-54.157%
2026-06-10	4.8000	5.0000	4.8000	4.9000	-1.408%	120	99	-58.367%
2026-06-09	4.9700	4.9700	4.9700	4.9700	-22.222%	1	39	-58.954%
2026-06-04	6.3900	6.3900	6.3900	6.3900	-2.443%	1	38	-68.075%
2026-06-02	6.3800	6.5500	6.3800	6.5500	-17.610%	18	37	-68.855%
2026-05-29	7.8000	7.9500	7.8000	7.9500	+29.268%	7	49	-74.340%
2026-05-28	5.9500	6.1500	5.9500	6.1500	-12.017%	13	44	-66.829%
2026-05-27	6.7500	6.9900	6.7500	6.9900	-41.847%	8	42	-70.815%
2026-05-11	12.0200	12.0200	12.0200	12.0200	+19.010%	1	34	-83.028%
2026-04-23	10.1000	10.1000	10.1000	10.1000	+16.226%	2	34	-79.802%
2026-04-17	8.7200	8.7500	8.6600	8.6900	+84.894%	6	32	-76.525%
2026-04-15	4.7000	4.7000	4.7000	4.7000	+22.078%	1	34	-56.596%
2026-04-13	3.8500	3.8500	3.8500	3.8500	+9.375%	1	34	-47.013%
2026-04-10	3.5200	3.5200	3.5200	3.5200	-7.368%	1	34	-42.045%
2026-04-08	3.6700	3.8000	3.6700	3.8000	-35.593%	4	33	-46.316%
2026-03-13	5.9000	5.9000	5.9000	5.9000	-29.762%	38	32	-65.424%
2026-01-29	8.4000	8.4000	8.4000	8.4000	-44.809%	1	70	-75.714%
2026-01-14	15.0000	15.2800	14.9800	15.2200	+31.547%	53	69	-86.597%
2026-01-08	11.5700	11.5700	11.5700	11.5700	+32.989%	4	70	-82.368%
2026-01-02	8.7000	8.7000	8.7000	8.7000	-6.652%	2	71	-76.552%
2025-12-31	9.3200	9.3200	9.3200	9.3200	-15.273%	38	33	-78.112%
2025-12-22	11.0000	11.0000	11.0000	11.0000	-13.043%	2	31	-81.455%
2025-12-17	12.6500	12.6500	12.6500	12.6500	-2.317%	2	31	-83.874%
2025-12-16	12.9500	12.9500	12.9500	12.9500	-31.263%	2	31	-84.247%
2025-11-17	18.7200	18.8400	18.7200	18.8400	-52.900%	10	31	-89.172%
2025-10-13	40.0000	40.0000	40.0000	40.0000	-21.569%	1	26	-94.900%
2025-10-03	51.0000	51.0000	51.0000	51.0000	+22.449%	1	26	-96.000%
2025-09-30	41.6500	41.6500	41.6500	41.6500	-1.303%	1	27	-95.102%
2025-09-29	42.2000	42.2000	42.2000	42.2000	+12.533%	1	27	-95.166%
2025-09-25	37.5000	37.5000	37.5000	37.5000	-21.384%	1	27	-94.560%
2025-09-22	47.7000	47.7000	47.7000	47.7000	-1.629%	1	26	-95.723%
2025-09-04	47.0100	48.4900	47.0100	48.4900	-8.319%	4	25	-95.793%
2025-08-29	52.8900	52.8900	52.8900	52.8900	-4.531%	1	24	-96.143%
2025-08-28	55.4000	55.4000	55.4000	55.4000	-3.652%	1	24	-96.318%
2025-08-27	57.5000	57.5000	57.5000	57.5000	+3.604%	1	24	-96.452%
2025-08-26	56.0000	56.0000	55.5000	55.5000	-2.116%	2	25	-96.324%
2025-08-25	56.7000	56.7000	56.7000	56.7000	-0.351%	1	25	-96.402%
2025-08-22	56.9000	56.9000	56.9000	56.9000	+6.355%	2	26	-96.415%
2025-08-20	53.5000	53.5000	53.5000	53.5000	-15.947%	2	24	-96.187%
2025-08-15	64.2700	64.2700	63.6500	63.6500	-8.680%	3	24	-96.795%
2025-08-14	69.7000	69.7000	69.7000	69.7000	-3.994%	1	23	-97.073%
2025-08-13	76.6000	76.6000	72.6000	72.6000	-8.679%	2	24	-97.190%
2025-08-12	79.5000	79.5000	79.5000	79.5000	+5.354%	1	25	-97.434%
2025-08-06	74.9000	75.4600	74.9000	75.4600	+1.289%	3	24	-97.297%
2025-08-05	75.4500	75.4500	74.5000	74.5000	-2.614%	2	22	-97.262%
2025-08-04	76.5000	76.5000	76.5000	76.5000	-9.574%	1	21	-97.333%
2025-07-31	85.6000	85.6000	84.6000	84.6000	-14.958%	4	21	-97.589%
2025-07-22	99.4800	99.4800	99.4800	99.4800	-5.076%	1	21	-97.949%
2025-07-21	106.7700	106.7700	104.8000	104.8000	+12.579%	3	21	-98.053%
2025-06-24	93.0900	93.0900	93.0900	93.0900	+10.074%	2	19	-97.809%
2025-03-31	84.5700	84.5700	84.5700	84.5700	+14.284%	2	19	-97.588%
2025-03-12	74.0000	74.0000	74.0000	74.0000	+2.778%	1	19	-97.243%
2025-03-10	72.0000	72.0000	72.0000	72.0000	+3.152%	1	19	-97.167%
2025-03-04	69.8000	69.8000	69.8000	69.8000	-5.676%	4	18	-97.077%
2025-03-03	79.3000	79.3000	74.0000	74.0000	+13.846%	3	14	-97.243%
2025-02-27	65.0000	65.0000	65.0000	65.0000	-4.412%	1	9	-96.862%
2025-02-25	68.0000	68.0000	68.0000	68.0000	-23.596%	1	9	-97.000%
2025-02-24	89.0000	89.0000	89.0000	89.0000	-5.820%	1	9	-97.708%
2025-02-21	94.7200	94.7200	94.5000	94.5000	-3.077%	6	8	-97.841%
2025-02-19	97.5000	97.5000	97.5000	97.5000	-8.451%	1	7	-97.908%
2025-02-18	106.5000	106.5000	106.5000	106.5000	+10.363%	1	6	-98.085%
2025-02-12	96.5000	96.5000	96.5000	96.5000	-9.939%	1	5	-97.886%
2025-02-06	108.0000	108.0000	107.1500	107.1500	+0.610%	2	4	-98.096%
2025-02-03	106.5000	106.5000	106.5000	106.5000	-10.497%	2	3	-98.085%
2025-01-29	118.9900	118.9900	118.9900	118.9900	-0.385%	1	3	-98.286%
2025-01-28	123.0000	125.0000	119.4200	119.4500	0.000%	4	3	-98.292%