Dark

MSTR20270617C650
MSTR Jun 17 2027 650.00 Call (MSTR270617C00650000)
option OPRA

EOD

Aug 20, 2026

2.05+13.260%(+0.24)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8000	2.0600	1.8000	2.0500	+13.260%	121	469	0.000%
2026-08-19	1.4100	1.8100	1.4100	1.8100	+43.651%	50	502	+13.260%
2026-08-18	1.3100	1.3100	1.0800	1.2600	+4.132%	4	512	+62.698%
2026-08-17	1.2100	1.2100	1.2100	1.2100	-3.200%	3	511	+69.421%
2026-08-14	1.2500	1.2500	1.2500	1.2500	+13.636%	1	511	+64.000%
2026-08-13	1.0300	1.2400	1.0300	1.1000	+1.852%	20	511	+86.364%
2026-08-12	1.1300	1.2000	1.0200	1.0800	0.000%	75	512	+89.815%
2026-08-11	1.1800	1.1800	0.9800	1.0800	-0.917%	103	486	+89.815%
2026-08-07	1.0900	1.0900	1.0900	1.0900	-6.838%	24	484	+88.073%
2026-08-05	1.1700	1.1700	1.1700	1.1700	-18.750%	1	473	+75.214%
2026-08-03	1.4400	1.4400	1.4400	1.4400	+14.286%	3	473	+42.361%
2026-07-31	1.2600	1.2600	1.2600	1.2600	-21.250%	2	473	+62.698%
2026-07-27	1.6000	1.6000	1.6000	1.6000	-11.111%	4	471	+28.125%
2026-07-23	1.6500	1.8000	1.6500	1.8000	-5.263%	4	471	+13.889%
2026-07-22	1.9000	1.9000	1.9000	1.9000	-2.564%	4	469	+7.895%
2026-07-21	2.0000	2.0000	1.9500	1.9500	-7.143%	25	469	+5.128%
2026-07-20	2.1000	2.1000	2.1000	2.1000	+1.449%	8	459	-2.381%
2026-07-15	2.2000	2.3500	2.0400	2.0700	-10.000%	13	459	-0.966%
2026-07-14	2.3000	2.3000	2.3000	2.3000	-22.297%	5	454	-10.870%
2026-07-10	2.5000	2.9600	2.4000	2.9600	+16.078%	16	449	-30.743%
2026-07-07	2.5500	2.5500	2.5500	2.5500	-7.273%	10	444	-19.608%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+3.383%	5	434	-25.455%
2026-07-02	3.0000	3.0000	2.6600	2.6600	+12.236%	28	411	-22.932%
2026-06-30	1.9900	2.3700	1.9500	2.3700	+12.857%	7	411	-13.502%
2026-06-29	2.2500	2.2500	2.1000	2.1000	-12.500%	20	407	-2.381%
2026-06-26	2.4800	2.6000	2.4000	2.4000	-11.111%	83	392	-14.583%
2026-06-25	2.9400	2.9400	2.7000	2.7000	-12.903%	8	389	-24.074%
2026-06-24	3.0600	3.1000	3.0600	3.1000	-8.824%	5	387	-33.871%
2026-06-22	4.0000	4.0000	3.4000	3.4000	-15.000%	32	386	-39.706%
2026-06-18	4.0000	4.0600	3.7600	4.0000	-13.043%	95	277	-48.750%
2026-06-17	4.6000	4.6000	4.6000	4.6000	-3.158%	2	277	-55.435%
2026-06-16	4.7500	4.7500	4.7500	4.7500	-5.000%	2	277	-56.842%
2026-06-15	5.7000	5.7000	5.0000	5.0000	+19.904%	4	275	-59.000%
2026-06-11	4.5200	4.5500	4.1000	4.1700	-8.352%	28	273	-50.839%
2026-06-10	4.6000	4.6000	4.5500	4.5500	-2.151%	6	272	-54.945%
2026-06-09	4.8500	5.3500	4.5500	4.6500	-17.260%	55	266	-55.914%
2026-06-08	5.6200	5.6200	5.6200	5.6200	+5.047%	3	247	-63.523%
2026-06-05	5.0500	5.3500	4.9000	5.3500	-5.310%	66	244	-61.682%
2026-06-04	5.9000	6.0000	5.4500	5.6500	+4.630%	49	221	-63.717%
2026-06-03	6.0000	6.2500	5.4000	5.4000	-8.475%	40	197	-62.037%
2026-06-02	5.7000	6.7000	5.5000	5.9000	-16.312%	42	191	-65.254%
2026-05-28	5.8100	7.0500	5.5000	7.0500	-0.283%	14	155	-70.922%
2026-05-26	7.5700	7.5700	7.0700	7.0700	-18.736%	2	150	-71.004%
2026-05-19	8.7000	8.7000	8.7000	8.7000	-8.421%	1	148	-76.437%
2026-05-04	9.4000	9.7500	9.4000	9.5000	+9.195%	88	148	-78.421%
2026-05-01	8.4000	8.7000	8.4000	8.7000	-12.563%	7	116	-76.437%
2026-04-22	9.9500	9.9500	9.9500	9.9500	+40.339%	5	116	-79.397%
2026-04-20	7.0900	7.0900	7.0900	7.0900	-14.578%	1	116	-71.086%
2026-04-17	8.3000	8.3000	8.3000	8.3000	+141.983%	5	117	-75.301%
2026-04-13	3.3700	3.4300	3.3700	3.4300	+0.882%	2	117	-40.233%
2026-04-09	3.4000	3.4000	3.4000	3.4000	-4.494%	5	118	-39.706%
2026-04-01	3.5600	3.5600	3.5600	3.5600	-34.679%	1	113	-42.416%
2026-03-13	5.4500	5.4500	5.4500	5.4500	-1.802%	5	113	-62.385%
2026-03-12	5.5000	5.5500	5.5000	5.5500	-23.973%	10	111	-63.063%
2026-03-03	7.3000	7.3000	7.3000	7.3000	+17.742%	1	108	-71.918%
2026-02-05	6.2000	6.2000	6.2000	6.2000	-15.068%	1	107	-66.935%
2026-02-04	7.3000	7.3000	7.3000	7.3000	-0.680%	1	108	-71.918%
2026-02-03	7.3000	7.3500	7.3000	7.3500	-10.366%	6	107	-72.109%
2026-02-02	8.2000	8.2000	8.2000	8.2000	+5.128%	3	111	-75.000%
2026-01-29	7.8000	7.8000	7.8000	7.8000	-19.171%	6	111	-73.718%
2026-01-28	9.6500	9.6500	9.6500	9.6500	-9.897%	1	111	-78.756%
2026-01-23	10.7100	10.7100	10.7100	10.7100	+2.488%	1	112	-80.859%
2026-01-22	10.4500	10.4500	10.4500	10.4500	+7.179%	1	113	-80.383%
2026-01-21	10.2000	10.2000	9.7500	9.7500	-6.250%	5	113	-78.974%
2026-01-20	10.3000	10.4000	10.0500	10.4000	-31.126%	4	112	-80.288%
2026-01-14	14.1000	15.1000	14.1000	15.1000	+72.571%	46	109	-86.424%
2025-12-23	9.3500	9.3500	8.7500	8.7500	-16.027%	9	131	-76.571%
2025-12-22	10.6000	10.6000	10.4200	10.4200	-1.976%	2	125	-80.326%
2025-12-19	10.6300	10.6300	10.6300	10.6300	-10.522%	1	125	-80.715%
2025-12-16	11.7000	11.8800	11.6100	11.8800	-11.409%	8	125	-82.744%
2025-12-12	14.8000	14.8000	13.4100	13.4100	-8.151%	3	122	-84.713%
2025-12-11	14.6000	14.6000	14.6000	14.6000	-8.176%	5	125	-85.959%
2025-12-10	17.2000	17.2000	15.9000	15.9000	-2.154%	31	120	-87.107%
2025-12-09	16.0500	16.2500	16.0500	16.2500	+9.060%	45	102	-87.385%
2025-12-05	16.2000	16.2000	14.9000	14.9000	-9.146%	35	147	-86.242%
2025-12-04	17.0000	17.9000	16.4000	16.4000	-7.865%	40	128	-87.500%
2025-12-03	15.9000	17.8000	15.9000	17.8000	+4.706%	22	122	-88.483%
2025-12-02	17.0000	17.0000	17.0000	17.0000	+21.429%	1	111	-87.941%
2025-12-01	11.8000	14.0000	11.8000	14.0000	+5.026%	5	111	-85.357%
2025-11-26	13.3300	13.3300	13.3300	13.3300	-3.406%	1	106	-84.621%
2025-11-24	13.8000	13.8000	13.8000	13.8000	-3.090%	1	106	-85.145%
2025-11-21	13.6700	14.2400	13.6700	14.2400	-13.171%	4	106	-85.604%
2025-11-19	16.4000	16.4000	16.4000	16.4000	-8.635%	1	105	-87.500%
2025-11-17	17.6300	18.1200	17.6300	17.9500	-7.949%	78	105	-88.579%
2025-11-13	22.4200	22.4200	19.3000	19.5000	-24.272%	41	107	-89.487%
2025-11-10	25.7500	25.7500	25.7500	25.7500	-2.830%	9	99	-92.039%
2025-11-07	26.5000	26.5000	26.5000	26.5000	-1.779%	1	103	-92.264%
2025-11-04	26.9800	26.9800	26.9800	26.9800	-11.250%	15	104	-92.402%
2025-11-03	30.4000	30.4000	30.4000	30.4000	-12.518%	3	113	-93.257%
2025-10-23	34.7500	34.7500	34.7500	34.7500	-9.505%	1	113	-94.101%
2025-10-20	38.4000	38.4000	38.4000	38.4000	+4.689%	1	113	-94.661%
2025-10-16	36.6800	36.6800	36.6800	36.6800	-3.219%	1	113	-94.411%
2025-10-14	38.2500	38.2500	37.9000	37.9000	-3.562%	2	114	-94.591%
2025-10-13	39.3000	39.3000	39.3000	39.3000	-11.685%	1	115	-94.784%
2025-10-07	47.3500	47.3500	44.5000	44.5000	-5.620%	12	104	-95.393%
2025-10-02	47.1500	47.1500	47.1500	47.1500	+18.946%	1	104	-95.652%
2025-09-29	39.8300	39.8300	39.6000	39.6400	+7.135%	6	104	-94.828%
2025-09-26	34.6500	37.0000	34.6500	37.0000	-11.483%	16	99	-94.459%
2025-09-16	41.8000	41.8000	41.8000	41.8000	-2.791%	1	84	-95.096%
2025-09-12	43.0000	43.0000	43.0000	43.0000	-5.764%	1	84	-95.233%
2025-09-10	45.5500	45.6300	45.5500	45.6300	+2.309%	2	83	-95.507%
2025-09-08	44.9000	44.9000	44.6000	44.6000	-7.889%	2	83	-95.404%
2025-09-05	50.2500	50.2500	48.2000	48.4200	+3.241%	6	81	-95.766%
2025-09-03	50.1600	50.1600	46.9000	46.9000	-2.149%	5	82	-95.629%
2025-08-19	49.1000	49.1000	47.9300	47.9300	-22.569%	6	81	-95.723%
2025-08-14	61.9000	61.9000	61.9000	61.9000	-8.228%	1	79	-96.688%
2025-08-13	67.4500	67.4500	67.4500	67.4500	-16.985%	1	78	-96.961%
2025-08-11	81.5100	81.6900	81.1500	81.2500	+1.728%	26	77	-97.477%
2025-07-31	81.0000	81.0000	79.6000	79.8700	+4.954%	20	81	-97.433%
2025-07-30	80.2000	80.3500	76.1000	76.1000	-12.579%	3	66	-97.306%
2025-07-24	87.0500	87.0500	87.0500	87.0500	-26.689%	1	63	-97.645%
2025-07-14	117.1900	118.7400	117.1900	118.7400	+12.657%	2	63	-98.274%
2025-07-11	105.4000	105.4000	105.4000	105.4000	+5.930%	3	63	-98.055%
2025-07-10	99.5000	99.5000	99.5000	99.5000	+4.199%	1	63	-97.940%
2025-07-09	95.4900	95.4900	95.4900	95.4900	+2.347%	3	62	-97.853%
2025-07-08	93.3000	93.3000	93.3000	93.3000	+0.269%	1	65	-97.803%
2025-07-01	93.0500	93.0500	93.0500	93.0500	+0.497%	14	65	-97.797%
2025-06-30	92.5100	92.6200	92.5100	92.5900	-2.793%	18	68	-97.786%
2025-06-27	95.0000	95.2500	95.0000	95.2500	+5.191%	12	50	-97.848%
2025-06-26	90.5500	90.5500	90.5500	90.5500	-2.372%	5	39	-97.736%
2025-06-25	92.7500	92.7500	92.7500	92.7500	-8.756%	2	38	-97.790%
2025-06-11	101.6500	101.6500	101.6500	101.6500	-21.202%	6	36	-97.983%
2025-05-16	129.0000	129.0000	129.0000	129.0000	-8.511%	12	36	-98.411%
2025-05-01	144.6000	144.6100	141.0000	141.0000	+26.924%	154	36	-98.546%
2025-03-25	111.0900	111.0900	111.0900	111.0900	+21.543%	10	190	-98.155%
2025-03-21	91.4000	91.4000	91.4000	91.4000	+18.686%	50	195	-97.757%
2025-03-11	77.0100	77.0100	77.0100	77.0100	+10.806%	154	195	-97.338%
2025-02-28	69.5000	69.5000	69.5000	69.5000	+1.135%	2	41	-97.050%
2025-02-27	72.6800	72.6800	68.7200	68.7200	+7.040%	3	40	-97.017%
2025-02-26	64.2000	64.2000	64.2000	64.2000	-18.008%	1	41	-96.807%
2025-02-24	78.3000	78.3000	78.3000	78.3000	-17.143%	28	40	-97.382%
2025-02-19	94.5000	94.5000	94.5000	94.5000	-2.467%	10	14	-97.831%
2025-02-14	97.1000	97.1000	96.4500	96.8900	+4.973%	8	2	-97.884%
2025-02-12	92.3000	92.3000	92.3000	92.3000	-3.533%	1	2	-97.779%
2025-02-11	95.6800	95.6800	95.6800	95.6800	-18.334%	1	2	-97.857%
2025-01-31	117.1600	117.1600	117.1600	117.1600	0.000%	2	0	-98.250%