Dark

MSTR20270617C690
MSTR Jun 17 2027 690.00 Call (MSTR270617C00690000)
option OPRA

EOD

Aug 19, 2026

1.31+35.052%(+0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.3100	1.3100	1.3100	1.3100	+35.052%	1	302	0.000%
2026-08-18	0.9700	0.9700	0.9700	0.9700	-12.613%	2	302	+35.052%
2026-08-17	1.1100	1.1100	1.1100	1.1100	+7.767%	1	300	+18.018%
2026-08-13	1.0600	1.1400	1.0300	1.0300	+9.574%	10	301	+27.184%
2026-08-12	1.0100	1.0300	0.9200	0.9400	-15.315%	13	300	+39.362%
2026-08-07	1.0100	1.1100	1.0100	1.1100	-7.500%	15	293	+18.018%
2026-08-06	1.3000	1.3000	1.2000	1.2000	+22.449%	3	285	+9.167%
2026-08-04	0.9800	0.9800	0.9800	0.9800	-16.949%	1	286	+33.673%
2026-08-03	0.9800	1.1800	0.9800	1.1800	+3.509%	2	285	+11.017%
2026-07-31	1.1400	1.1400	1.1400	1.1400	-20.833%	2	284	+14.912%
2026-07-28	1.4400	1.4400	1.4400	1.4400	0.000%	1	284	-9.028%
2026-07-24	1.4400	1.4400	1.4400	1.4400	-19.553%	23	285	-9.028%
2026-07-22	1.7900	1.7900	1.7900	1.7900	-4.787%	1	296	-26.816%
2026-07-14	1.8500	2.1400	1.8000	1.8800	+5.028%	8	297	-30.319%
2026-06-30	1.7900	1.7900	1.7900	1.7900	-15.566%	4	296	-26.816%
2026-06-29	2.0400	2.2800	2.0400	2.1200	-0.469%	4	292	-38.208%
2026-06-26	2.1300	2.1300	2.1300	2.1300	-14.800%	1	290	-38.498%
2026-06-25	2.0000	2.5000	2.0000	2.5000	-41.038%	29	289	-47.600%
2026-06-17	4.2400	4.2400	4.2400	4.2400	-15.200%	2	292	-69.104%
2026-06-15	5.0000	5.0000	5.0000	5.0000	+13.636%	10	292	-73.800%
2026-06-12	4.5000	4.6000	4.4000	4.4000	+10.000%	18	282	-70.227%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-24.528%	9	278	-67.250%
2026-06-03	5.4300	5.4300	5.3000	5.3000	0.000%	4	276	-75.283%
2026-06-02	5.2500	5.7000	4.9000	5.3000	-23.188%	21	276	-75.283%
2026-05-21	6.9000	6.9000	6.9000	6.9000	+5.344%	10	274	-81.014%
2026-05-20	6.7900	6.8000	6.5500	6.5500	-0.456%	4	274	-80.000%
2026-05-18	6.5800	6.5800	6.5800	6.5800	-12.732%	1	260	-80.091%
2026-05-13	7.5400	7.5400	7.5400	7.5400	-3.333%	1	260	-82.626%
2026-05-08	7.8000	7.8000	7.8000	7.8000	+14.202%	17	259	-83.205%
2026-04-20	6.8000	6.8300	6.8000	6.8300	+65.375%	24	242	-80.820%
2026-04-16	4.1200	4.1300	4.1200	4.1300	+8.115%	2	230	-68.281%
2026-04-15	3.8200	3.8200	3.8200	3.8200	+21.656%	1	231	-65.707%
2026-04-13	3.0700	3.1400	3.0700	3.1400	-6.269%	2	230	-58.280%
2026-04-01	3.3500	3.3500	3.3500	3.3500	+3.395%	2	228	-60.896%
2026-03-31	3.2400	3.2400	3.2400	3.2400	-35.842%	2	228	-59.568%
2026-03-13	5.0500	5.0500	5.0500	5.0500	-11.404%	19	228	-74.059%
2026-03-10	5.7000	5.7000	5.7000	5.7000	-48.087%	1	218	-77.018%
2026-01-13	10.8700	10.9800	10.8700	10.9800	+20.131%	2	218	-88.069%
2026-01-12	9.1400	9.1400	9.1400	9.1400	-4.792%	90	218	-85.667%
2026-01-05	9.6000	9.6000	9.6000	9.6000	+7.865%	1	159	-86.354%
2026-01-02	8.9000	8.9000	8.9000	8.9000	-29.644%	1	159	-85.281%
2025-11-20	12.6500	12.6500	12.6500	12.6500	-28.893%	2	159	-89.644%
2025-11-18	17.6900	17.7900	17.6900	17.7900	+8.146%	4	159	-92.636%
2025-11-17	16.3200	16.4500	16.3200	16.4500	-32.857%	4	159	-92.036%
2025-11-10	24.5000	24.5000	24.5000	24.5000	-0.163%	2	159	-94.653%
2025-11-04	24.5100	24.5400	24.5100	24.5400	-18.254%	5	159	-94.662%
2025-10-29	30.2000	30.2000	30.0200	30.0200	-19.453%	15	155	-95.636%
2025-10-09	37.3500	37.4700	37.2500	37.2700	-12.244%	15	140	-96.485%
2025-08-20	42.4700	42.4700	42.4700	42.4700	-17.083%	10	125	-96.915%
2025-08-18	51.2800	51.2800	51.2200	51.2200	-26.724%	10	115	-97.442%
2025-08-04	69.9000	69.9000	69.9000	69.9000	-6.488%	1	105	-98.126%
2025-07-29	74.6500	74.7500	74.6500	74.7500	-31.922%	2	104	-98.247%
2025-07-17	109.6500	109.8000	109.6500	109.8000	+18.255%	2	105	-98.807%
2025-07-09	92.8500	92.8500	92.8500	92.8500	+13.246%	10	105	-98.589%
2025-07-01	83.0500	83.0500	81.9900	81.9900	-6.233%	10	95	-98.402%
2025-06-17	87.1300	87.4400	87.1300	87.4400	-6.361%	10	85	-98.502%
2025-06-05	93.3800	93.3900	93.3800	93.3800	-34.913%	10	78	-98.597%
2025-05-13	143.7500	143.7500	143.4700	143.4700	+1.846%	2	68	-99.087%
2025-05-08	140.8700	140.8700	140.8700	140.8700	+13.972%	1	67	-99.070%
2025-05-05	123.6400	123.6500	123.6000	123.6000	+2.573%	10	67	-98.940%
2025-04-25	120.5000	120.5000	120.5000	120.5000	+12.712%	2	57	-98.913%
2025-04-22	107.6200	107.8000	106.9100	106.9100	+19.253%	3	57	-98.775%
2025-04-15	89.8200	90.6500	89.6500	89.6500	+11.256%	10	56	-98.539%
2025-04-09	80.5800	80.5800	80.5800	80.5800	+23.798%	1	46	-98.374%
2025-04-08	71.0000	71.0000	65.0900	65.0900	-9.910%	11	46	-97.987%
2025-04-07	72.8700	72.8700	72.2500	72.2500	-2.523%	5	51	-98.187%
2025-04-04	74.6500	74.6500	74.0900	74.1200	-9.444%	20	46	-98.233%
2025-03-17	80.5000	82.3600	80.5000	81.8500	-4.837%	10	36	-98.400%
2025-03-14	86.3000	86.3000	86.0100	86.0100	+18.016%	8	27	-98.477%
2025-03-13	73.2500	73.2500	72.8800	72.8800	+2.691%	2	25	-98.203%
2025-03-12	72.3000	72.3000	70.9700	70.9700	-3.350%	3	25	-98.154%
2025-03-11	73.4300	73.4300	73.4300	73.4300	+18.150%	1	26	-98.216%
2025-02-25	62.1500	62.1500	62.1500	62.1500	-21.409%	1	26	-97.892%
2025-02-24	79.0800	79.0800	79.0800	79.0800	-18.851%	1	26	-98.343%
2025-02-19	97.4500	97.4500	97.4500	97.4500	+1.861%	1	25	-98.656%
2025-02-18	95.6700	95.6700	95.6700	95.6700	+5.016%	1	25	-98.631%
2025-02-14	91.1000	91.1000	91.1000	91.1000	+4.114%	2	26	-98.562%
2025-02-12	87.5000	87.5000	87.5000	87.5000	-1.807%	1	26	-98.503%
2025-02-11	89.1100	89.1100	89.1100	89.1100	-9.689%	1	25	-98.530%
2025-02-07	101.2800	101.2800	98.4200	98.6700	-1.879%	20	25	-98.672%
2025-02-06	100.6300	101.1300	100.5300	100.5600	-10.906%	15	15	-98.697%
2025-02-03	113.0500	113.1700	112.8700	112.8700	+1.484%	3	2	-98.839%
2025-01-28	111.1100	111.2200	111.0400	111.2200	0.000%	3	1	-98.822%