Dark

MSTR20270617C720
MSTR Jun 17 2027 720.00 Call (MSTR270617C00720000)
option OPRA

EOD

Aug 18, 2026

1.040.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.0600	1.0600	1.0400	1.0400	0.000%	2	125	0.000%
2026-08-13	1.0400	1.0400	1.0400	1.0400	+23.810%	1	125	0.000%
2026-08-12	0.8400	0.8500	0.8400	0.8400	-12.500%	20	124	+23.810%
2026-08-07	1.1100	1.1100	0.7700	0.9600	+1.053%	36	129	+8.333%
2026-08-06	0.9500	0.9500	0.9500	0.9500	-12.844%	2	113	+9.474%
2026-08-04	0.9100	1.1500	0.9100	1.0900	-4.386%	8	112	-4.587%
2026-08-03	0.9400	1.1400	0.9400	1.1400	-23.490%	18	108	-8.772%
2026-07-22	1.5000	1.5000	1.4900	1.4900	-14.368%	11	113	-30.201%
2026-07-14	1.7400	1.7400	1.7400	1.7400	-6.452%	2	110	-40.230%
2026-06-30	1.8600	1.8600	1.8600	1.8600	-12.264%	6	108	-44.086%
2026-06-29	1.8700	2.1300	1.8700	2.1200	-4.505%	8	107	-50.943%
2026-06-26	1.9500	2.2200	1.9500	2.2200	-35.838%	2	108	-53.153%
2026-06-18	3.4600	3.4600	3.4600	3.4600	-13.500%	3	108	-69.942%
2026-06-17	4.0000	4.0000	4.0000	4.0000	-20.000%	1	108	-74.000%
2026-06-05	5.0000	5.0000	5.0000	5.0000	-3.846%	1	108	-79.200%
2026-06-02	5.3000	5.3000	5.2000	5.2000	-18.750%	5	108	-80.000%
2026-05-26	6.4000	6.4000	6.4000	6.4000	-24.260%	1	108	-83.750%
2026-05-05	8.4000	8.4500	8.4000	8.4500	+13.881%	13	109	-87.692%
2026-05-01	7.4200	7.4200	7.4200	7.4200	+23.667%	1	102	-85.984%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+8.893%	1	102	-82.667%
2026-04-29	5.5000	5.5100	5.5000	5.5100	-9.672%	12	102	-81.125%
2026-04-28	6.1000	6.1000	6.1000	6.1000	-10.294%	1	101	-82.951%
2026-04-27	6.8000	6.8000	6.8000	6.8000	-9.333%	1	102	-84.706%
2026-04-23	7.8000	7.8000	7.5000	7.5000	-7.407%	4	102	-86.133%
2026-04-22	8.1000	8.1000	8.1000	8.1000	+107.692%	7	102	-87.160%
2026-04-16	3.6500	3.9000	3.6500	3.9000	+34.948%	2	95	-73.333%
2026-04-10	2.8900	2.8900	2.8900	2.8900	-25.897%	2	94	-64.014%
2026-03-24	3.9000	3.9000	3.9000	3.9000	-13.333%	1	94	-73.333%
2026-03-23	4.1000	4.5000	4.1000	4.5000	-17.582%	2	94	-76.889%
2026-03-06	5.6400	5.6400	5.4600	5.4600	-14.688%	2	94	-80.952%
2026-03-04	6.4000	6.4000	6.4000	6.4000	-5.882%	1	93	-83.750%
2026-03-02	6.8000	6.8000	6.8000	6.8000	+23.636%	1	93	-84.706%
2026-02-26	5.5000	5.5000	5.5000	5.5000	-5.336%	2	93	-81.091%
2026-02-12	5.8100	5.8100	5.8100	5.8100	+12.597%	1	93	-82.100%
2026-02-11	5.1600	5.1600	5.1600	5.1600	-22.985%	9	93	-79.845%
2026-02-09	6.7000	6.7000	6.7000	6.7000	+4.688%	1	84	-84.478%
2026-02-06	6.7000	6.7000	6.4000	6.4000	-14.667%	2	85	-83.750%
2026-01-30	7.0000	7.5000	7.0000	7.5000	+3.734%	3	84	-86.133%
2026-01-29	7.2300	7.2300	7.2300	7.2300	-14.941%	1	84	-85.615%
2026-01-28	8.5500	8.5500	8.5000	8.5000	-5.028%	2	83	-87.765%
2026-01-26	9.1500	9.1500	8.9500	8.9500	-2.186%	4	82	-88.380%
2026-01-23	8.8000	9.1500	8.8000	9.1500	-14.085%	2	82	-88.634%
2026-01-16	10.6500	10.6500	10.6500	10.6500	-2.294%	1	82	-90.235%
2026-01-15	10.9000	10.9000	10.9000	10.9000	-14.844%	1	82	-90.459%
2026-01-14	12.8400	12.8400	12.8000	12.8000	+37.634%	31	81	-91.875%
2026-01-13	9.3000	9.3000	9.3000	9.3000	+8.392%	11	52	-88.817%
2026-01-12	8.5800	8.5800	8.5800	8.5800	+4.634%	1	63	-87.879%
2026-01-09	8.2000	8.2000	8.2000	8.2000	-7.865%	2	64	-87.317%
2026-01-06	8.9000	8.9000	8.9000	8.9000	-1.549%	1	64	-88.315%
2025-12-19	9.0400	9.0400	9.0400	9.0400	-41.299%	15	65	-88.496%
2025-12-03	15.4000	15.4000	15.4000	15.4000	+9.220%	1	67	-93.247%
2025-11-19	14.1000	14.1000	14.1000	14.1000	-53.465%	1	67	-92.624%
2025-10-28	30.3000	30.3000	30.3000	30.3000	+1.508%	1	67	-96.568%
2025-10-24	29.8500	29.8500	29.8500	29.8500	-3.710%	1	68	-96.516%
2025-10-23	31.0000	31.0000	31.0000	31.0000	+1.142%	1	69	-96.645%
2025-10-22	30.6500	30.6500	30.6500	30.6500	-2.170%	2	69	-96.607%
2025-10-15	31.3300	31.3300	31.3300	31.3300	-7.527%	1	69	-96.680%
2025-10-13	33.8800	33.8800	33.8800	33.8800	-2.755%	5	70	-96.930%
2025-10-09	34.8400	34.8400	34.8400	34.8400	-7.709%	2	75	-97.015%
2025-10-08	37.6500	37.7500	37.6500	37.7500	-14.205%	2	75	-97.245%
2025-10-06	44.0000	44.0000	44.0000	44.0000	+7.186%	3	74	-97.636%
2025-10-03	41.0500	41.0500	41.0500	41.0500	+11.519%	1	74	-97.467%
2025-10-01	36.8100	36.8100	36.8100	36.8100	+9.717%	3	75	-97.175%
2025-09-30	33.7000	33.7000	33.5500	33.5500	+6.847%	3	75	-96.900%
2025-09-25	31.4000	31.4000	31.4000	31.4000	-8.853%	1	77	-96.688%
2025-09-24	34.4500	34.4500	34.4500	34.4500	-6.640%	3	77	-96.981%
2025-09-11	36.9000	36.9000	36.9000	36.9000	-5.843%	1	77	-97.182%
2025-09-04	39.1900	39.1900	39.1900	39.1900	-11.714%	2	78	-97.346%
2025-09-02	45.4300	45.4300	43.9600	44.3900	-6.547%	43	77	-97.657%
2025-08-27	47.5000	47.5000	47.5000	47.5000	+5.322%	1	67	-97.811%
2025-08-26	45.1000	45.1000	45.1000	45.1000	-1.313%	2	68	-97.694%
2025-08-25	45.7000	45.7000	45.7000	45.7000	-11.176%	2	68	-97.724%
2025-08-22	41.3000	51.4500	41.3000	51.4500	+21.344%	8	68	-97.979%
2025-08-19	41.4000	42.4000	41.4000	42.4000	-16.863%	3	63	-97.547%
2025-08-15	53.0500	53.0500	51.0000	51.0000	-7.273%	2	61	-97.961%
2025-08-14	55.0000	55.0000	55.0000	55.0000	-6.701%	1	59	-98.109%
2025-08-13	59.2000	59.2000	58.9500	58.9500	-10.709%	2	60	-98.236%
2025-08-07	66.0200	66.0200	66.0200	66.0200	+7.700%	5	61	-98.425%
2025-08-05	61.3000	61.3000	61.3000	61.3000	+0.574%	1	56	-98.303%
2025-08-01	61.0500	61.0500	60.9500	60.9500	-12.879%	12	57	-98.294%
2025-07-31	69.6000	70.3000	69.6000	69.9600	+1.834%	8	47	-98.513%
2025-07-30	68.7000	68.7000	68.7000	68.7000	-6.658%	1	39	-98.486%
2025-07-25	73.6000	73.6000	73.6000	73.6000	-5.641%	1	40	-98.587%
2025-07-23	78.0000	78.0000	78.0000	78.0000	-9.302%	2	41	-98.667%
2025-07-22	86.0000	86.0000	86.0000	86.0000	-5.182%	1	40	-98.791%
2025-07-18	98.6000	98.6000	90.7000	90.7000	-13.164%	2	39	-98.853%
2025-07-17	103.9500	104.4500	103.3000	104.4500	+2.042%	6	41	-99.004%
2025-07-14	102.3600	102.3600	102.3600	102.3600	+22.807%	2	42	-98.984%
2025-07-08	84.5000	84.8500	83.3500	83.3500	+4.318%	15	41	-98.752%
2025-07-01	79.9000	79.9000	79.9000	79.9000	-3.444%	1	27	-98.698%
2025-06-30	82.7500	82.7500	82.7500	82.7500	+1.285%	1	28	-98.743%
2025-06-27	84.0400	84.0400	81.7000	81.7000	+4.010%	3	27	-98.727%
2025-06-24	78.5500	78.5500	78.5500	78.5500	-6.209%	2	28	-98.676%
2025-06-20	83.7500	83.7500	83.7500	83.7500	-9.165%	6	26	-98.758%
2025-06-11	92.2000	92.2000	92.2000	92.2000	-23.167%	1	23	-98.872%
2025-05-05	120.0000	120.0000	120.0000	120.0000	-10.381%	11	23	-99.133%
2025-05-02	131.5800	133.9000	131.5800	133.9000	+52.159%	4	12	-99.223%
2025-04-15	88.0000	88.0000	88.0000	88.0000	+27.536%	2	14	-98.818%
2025-04-10	69.0000	69.0000	69.0000	69.0000	+8.117%	3	12	-98.493%
2025-04-09	63.8200	63.8200	63.8200	63.8200	+8.537%	2	10	-98.370%
2025-04-08	70.8000	70.8000	58.8000	58.8000	-15.880%	5	8	-98.231%
2025-04-07	69.9000	69.9000	69.9000	69.9000	-11.854%	1	7	-98.512%
2025-04-01	79.3000	79.3000	79.3000	79.3000	-15.638%	1	7	-98.689%
2025-03-27	94.0000	94.0000	94.0000	94.0000	-4.762%	1	7	-98.894%
2025-03-26	98.7000	98.7000	98.7000	98.7000	+43.668%	1	8	-98.946%
2025-03-11	68.7000	68.7000	68.7000	68.7000	-11.934%	1	7	-98.486%
2025-03-05	78.0100	78.0100	78.0100	78.0100	+15.399%	2	6	-98.667%
2025-02-27	67.6000	67.6000	67.6000	67.6000	+9.032%	1	4	-98.462%
2025-02-26	62.0000	62.0000	62.0000	62.0000	+4.289%	1	4	-98.323%
2025-02-25	59.4500	59.4500	59.4500	59.4500	-14.337%	1	4	-98.251%
2025-02-24	74.6500	74.6500	69.4000	69.4000	-19.114%	2	4	-98.501%
2025-02-19	85.8000	85.8000	85.8000	85.8000	-10.625%	1	4	-98.788%
2025-02-07	98.8200	98.8200	96.0000	96.0000	-3.030%	8	3	-98.917%
2025-02-03	99.9000	99.9000	99.0000	99.0000	-7.199%	2	2	-98.949%
2025-01-29	106.8700	106.8700	106.6800	106.6800	0.000%	2	0	-99.025%