Dark

MSTR20270617C740
MSTR Jun 17 2027 740.00 Call (MSTR270617C00740000)
option OPRA

EOD

Aug 19, 2026

1.30+38.298%(+0.36)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.3000	1.3000	1.3000	1.3000	+38.298%	50	753	0.000%
2026-08-13	0.9400	0.9400	0.9400	0.9400	+5.618%	1	803	+38.298%
2026-08-12	0.8900	0.8900	0.8900	0.8900	-6.316%	2	802	+46.067%
2026-08-11	0.8200	0.9500	0.8200	0.9500	-1.042%	8	801	+36.842%
2026-08-04	0.9600	0.9600	0.9600	0.9600	0.000%	2	801	+35.417%
2026-08-03	0.9900	0.9900	0.9600	0.9600	-46.667%	21	801	+35.417%
2026-07-15	1.8000	1.8000	1.8000	1.8000	0.000%	1	789	-27.778%
2026-07-14	1.8000	1.8000	1.8000	1.8000	0.000%	1	788	-27.778%
2026-07-10	1.8000	1.8000	1.8000	1.8000	-2.703%	1	789	-27.778%
2026-07-08	1.8500	1.8500	1.8500	1.8500	-18.860%	1	789	-29.730%
2026-07-01	2.2800	2.2800	2.2800	2.2800	+11.220%	1	789	-42.982%
2026-06-29	1.9400	2.0700	1.9400	2.0500	-18.651%	6	789	-36.585%
2026-06-24	2.6200	2.6200	2.5200	2.5200	-20.000%	2	790	-48.413%
2026-06-22	2.9700	3.1500	2.9700	3.1500	-12.742%	4	790	-58.730%
2026-06-11	3.6100	3.6100	3.6100	3.6100	-19.239%	1	787	-63.989%
2026-06-05	4.4700	4.4700	4.4700	4.4700	-5.895%	1	787	-70.917%
2026-06-04	4.7500	4.7500	4.7500	4.7500	-10.377%	1	786	-72.632%
2026-06-02	5.1800	5.3000	5.1800	5.3000	+11.345%	13	786	-75.472%
2026-05-28	4.6000	5.0400	4.6000	4.7600	-19.048%	36	776	-72.689%
2026-05-27	5.0000	5.8800	5.0000	5.8800	-1.836%	7	740	-77.891%
2026-05-19	5.9900	5.9900	5.9900	5.9900	-18.169%	1	745	-78.297%
2026-05-06	7.3200	7.3200	7.3200	7.3200	-9.630%	3	746	-82.240%
2026-05-05	8.1000	8.1000	8.1000	8.1000	+15.714%	2	746	-83.951%
2026-04-23	7.0000	7.0000	7.0000	7.0000	-12.500%	1	748	-81.429%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+26.582%	2	750	-83.750%
2026-04-21	6.3200	6.3200	6.3200	6.3200	-0.158%	3	750	-79.430%
2026-04-20	6.3300	6.3300	6.3300	6.3300	-2.615%	1	750	-79.463%
2026-04-17	4.7000	6.5000	4.7000	6.5000	+86.782%	15	750	-80.000%
2026-04-15	3.4800	3.4800	3.4800	3.4800	+2.655%	1	752	-62.644%
2026-04-14	3.3900	3.3900	3.3900	3.3900	+18.118%	1	751	-61.652%
2026-04-13	2.8700	2.8700	2.8700	2.8700	-4.013%	2	750	-54.704%
2026-04-09	2.9900	2.9900	2.9900	2.9900	+4.545%	1	749	-56.522%
2026-04-08	2.8600	2.8600	2.8600	2.8600	+2.143%	1	748	-54.545%
2026-04-06	2.9500	2.9500	2.8000	2.8000	-10.828%	2	747	-53.571%
2026-03-30	3.4000	3.4000	2.8800	3.1400	-21.500%	14	747	-58.599%
2026-03-23	4.1000	4.1000	3.9300	4.0000	-2.439%	4	749	-67.500%
2026-03-19	4.1000	4.1000	4.1000	4.1000	-10.870%	5	746	-68.293%
2026-03-13	4.6000	4.6000	4.6000	4.6000	0.000%	1	746	-71.739%
2026-03-11	4.6000	4.6000	4.6000	4.6000	-20.690%	10	747	-71.739%
2026-03-10	5.0000	5.8000	5.0000	5.8000	+16.466%	2	737	-77.586%
2026-03-06	4.9800	4.9800	4.9800	4.9800	-15.162%	1	737	-73.896%
2026-03-05	5.9200	5.9500	5.8700	5.8700	-6.825%	6	737	-77.853%
2026-03-02	6.8000	6.8000	6.3000	6.3000	+8.621%	2	737	-79.365%
2026-02-25	5.8000	5.8000	5.8000	5.8000	+21.593%	3	738	-77.586%
2026-02-24	4.7700	4.7700	4.7700	4.7700	-23.435%	2	738	-72.746%
2026-02-06	6.1800	6.2700	6.1800	6.2300	+8.348%	82	736	-79.133%
2026-02-05	5.7500	5.7500	5.7500	5.7500	+8.491%	1	745	-77.391%
2026-01-30	5.3000	5.3000	5.3000	5.3000	-15.200%	3	745	-75.472%
2026-01-29	6.3500	6.3500	6.2500	6.2500	-28.977%	8	748	-79.200%
2026-01-20	8.8000	8.8000	8.8000	8.8000	-12.438%	1	756	-85.227%
2026-01-13	8.8500	10.0500	8.8000	10.0500	+14.857%	18	756	-87.065%
2026-01-05	8.4800	8.7500	8.2800	8.7500	+24.113%	67	777	-85.143%
2025-12-31	7.0500	7.0500	7.0500	7.0500	-11.097%	8	822	-81.560%
2025-12-29	7.9300	7.9300	7.9300	7.9300	+6.443%	1	822	-83.607%
2025-12-23	7.4500	7.4500	7.4500	7.4500	-10.241%	10	821	-82.550%
2025-12-22	8.3000	8.3000	8.3000	8.3000	-5.143%	1	823	-84.337%
2025-12-19	8.7500	8.7500	8.7500	8.7500	-38.337%	1	823	-85.143%
2025-12-04	14.1900	14.1900	14.1900	14.1900	+3.956%	1	823	-90.839%
2025-12-03	13.6500	13.6500	13.6500	13.6500	+25.229%	1	823	-90.476%
2025-11-25	11.0500	11.2000	10.9000	10.9000	-8.094%	61	823	-88.073%
2025-11-24	11.6000	11.8600	11.6000	11.8600	+7.040%	20	802	-89.039%
2025-11-21	10.9500	11.0900	10.9500	11.0800	-7.358%	21	782	-88.267%
2025-11-20	12.0400	12.4000	11.9600	11.9600	-13.646%	18	782	-89.130%
2025-11-19	13.5500	13.8500	13.5500	13.8500	-14.769%	55	792	-90.614%
2025-11-18	14.9700	16.5000	14.9700	16.2500	+14.437%	19	742	-92.000%
2025-11-17	14.3500	14.3500	14.2000	14.2000	-23.656%	51	756	-90.845%
2025-11-12	20.1000	20.1000	18.6000	18.6000	-7.875%	2	756	-93.011%
2025-11-11	20.1900	20.1900	20.1900	20.1900	-21.470%	1	756	-93.561%
2025-11-03	25.7100	25.7100	25.7100	25.7100	+2.840%	4	756	-94.944%
2025-10-31	25.4900	25.4900	25.0000	25.0000	-7.167%	1,250	756	-94.800%
2025-10-29	26.9300	26.9300	26.9300	26.9300	-10.233%	2	1,728	-95.173%
2025-10-27	30.0000	30.0000	30.0000	30.0000	+1.695%	2	1,730	-95.667%
2025-10-23	29.5000	29.5000	29.5000	29.5000	-2.961%	2	1,730	-95.593%
2025-10-15	30.4000	30.4000	30.4000	30.4000	-10.324%	1	1,730	-95.724%
2025-10-13	32.6500	33.9000	32.6500	33.9000	+4.308%	20	1,731	-96.165%
2025-10-10	32.5000	32.5000	32.5000	32.5000	-2.636%	1	1,731	-96.000%
2025-10-09	33.3800	33.3800	33.3800	33.3800	-7.406%	1	1,732	-96.105%
2025-10-08	36.4500	36.7000	36.0000	36.0500	+0.446%	31	1,732	-96.394%
2025-10-07	36.3500	36.3500	35.8900	35.8900	-16.047%	2	1,730	-96.378%
2025-10-06	41.7000	42.7500	41.7000	42.7500	+4.779%	2	1,730	-96.959%
2025-10-03	39.6000	41.7500	39.1500	40.8000	+7.652%	23	1,730	-96.814%
2025-10-02	37.9000	37.9000	37.9000	37.9000	+28.999%	2	1,708	-96.570%
2025-09-25	30.0500	30.0500	29.3800	29.3800	-13.588%	5	1,708	-95.575%
2025-09-24	32.8500	35.4500	32.8500	34.0000	-0.118%	5	1,704	-96.176%
2025-09-23	36.0000	36.0000	34.0200	34.0400	-6.740%	3	1,704	-96.181%
2025-09-22	36.6000	36.6000	36.5000	36.5000	-3.947%	2	1,706	-96.438%
2025-09-19	38.0000	38.0000	38.0000	38.0000	-7.090%	1	1,707	-96.579%
2025-09-18	39.3300	40.9000	39.3300	40.9000	+18.208%	3	1,707	-96.822%
2025-09-15	35.0000	35.0000	34.6000	34.6000	-6.106%	6	1,708	-96.243%
2025-09-12	36.8500	36.8500	36.8500	36.8500	+3.803%	1	1,709	-96.472%
2025-09-11	35.5000	35.5000	35.5000	35.5000	-1.662%	1	1,709	-96.338%
2025-09-10	38.8000	38.8000	36.1000	36.1000	-2.695%	5	1,710	-96.399%
2025-09-08	37.1000	37.1000	37.1000	37.1000	-1.722%	3	1,711	-96.496%
2025-09-04	37.9900	38.1000	37.5000	37.7500	-8.970%	26	1,714	-96.556%
2025-09-02	43.5100	43.6700	41.4700	41.4700	-6.809%	12	1,729	-96.865%
2025-08-27	44.5000	44.5000	44.5000	44.5000	-2.090%	1	1,731	-97.079%
2025-08-26	45.4400	45.4500	45.4400	45.4500	+1.906%	17	1,731	-97.140%
2025-08-25	46.0000	46.0000	44.6000	44.6000	-7.660%	2	1,731	-97.085%
2025-08-22	43.4600	48.3000	43.4600	48.3000	+19.703%	5	1,732	-97.308%
2025-08-21	40.3500	40.3500	40.3500	40.3500	-0.370%	17	1,727	-96.778%
2025-08-20	40.5000	40.5000	40.5000	40.5000	-10.200%	1	1,727	-96.790%
2025-08-19	45.1000	45.1000	45.1000	45.1000	-3.323%	1	1,726	-97.118%
2025-08-18	47.6400	47.6400	46.6500	46.6500	-5.853%	18	1,726	-97.213%
2025-08-15	49.5000	49.5500	49.5000	49.5500	-7.210%	4	1,734	-97.376%
2025-08-14	53.4000	53.4000	53.4000	53.4000	-8.718%	2	1,735	-97.566%
2025-08-13	60.9000	60.9000	57.6000	58.5000	-2.500%	9	1,735	-97.778%
2025-08-12	60.9700	60.9700	60.0000	60.0000	-6.396%	3	1,733	-97.833%
2025-08-11	69.4900	69.4900	64.1000	64.1000	0.000%	20	1,733	-97.972%
2025-08-08	64.1000	64.1000	64.1000	64.1000	-1.354%	2	1,737	-97.972%
2025-08-07	64.0400	66.5900	64.0400	64.9800	+10.136%	122	1,769	-97.999%
2025-08-06	59.0000	59.0000	59.0000	59.0000	-0.102%	1	1,737	-97.797%
2025-08-05	59.3000	59.3000	58.7500	59.0600	+3.596%	6	1,736	-97.799%
2025-08-01	57.2500	60.5000	48.5500	57.0100	-14.847%	325	1,740	-97.720%
2025-07-31	67.1300	67.5500	66.9500	66.9500	+0.707%	25	1,794	-98.058%
2025-07-30	66.4800	66.4800	66.4800	66.4800	-0.702%	1	1,789	-98.045%
2025-07-29	70.5000	70.5000	64.6500	66.9500	-5.505%	23	1,790	-98.058%
2025-07-28	70.8500	70.8500	70.8500	70.8500	-0.895%	1	1,789	-98.165%
2025-07-25	71.4900	71.4900	71.4900	71.4900	-3.652%	1	1,789	-98.182%
2025-07-24	74.8000	74.8000	74.2000	74.2000	+1.159%	2	1,789	-98.248%
2025-07-23	75.0500	75.0500	72.7000	73.3500	-7.736%	9	1,789	-98.228%
2025-07-22	79.5000	79.5000	79.5000	79.5000	-8.820%	1	1,788	-98.365%
2025-07-18	90.3300	92.1000	87.1900	87.1900	-11.401%	12	1,789	-98.509%
2025-07-17	100.5000	100.5000	98.4100	98.4100	-3.216%	2	1,790	-98.679%
2025-07-16	101.7600	102.5200	101.6800	101.6800	+3.755%	9	1,791	-98.721%
2025-07-14	98.5700	101.1300	96.8000	98.0000	+7.162%	85	1,798	-98.673%
2025-07-11	90.6500	91.4500	90.6500	91.4500	+3.275%	5	1,804	-98.578%
2025-07-10	87.9500	88.5500	87.9500	88.5500	+3.859%	3	1,804	-98.532%
2025-07-09	79.9000	85.2600	79.9000	85.2600	+4.485%	21	1,804	-98.475%
2025-07-08	82.5500	82.5500	81.2300	81.6000	-6.207%	3	1,793	-98.407%
2025-07-07	87.0000	87.0000	87.0000	87.0000	-3.814%	10	1,795	-98.506%
2025-07-03	87.7000	90.4500	87.7000	90.4500	+2.261%	28	1,757	-98.563%
2025-07-02	79.7000	88.4500	79.7000	88.4500	+7.800%	4	1,757	-98.530%
2025-07-01	82.0500	82.0500	82.0500	82.0500	-4.870%	21	1,758	-98.416%
2025-06-30	81.4900	86.2500	81.4900	86.2500	+5.673%	5	1,774	-98.493%
2025-06-27	81.6200	81.6200	81.6200	81.6200	+6.000%	1	1,776	-98.407%
2025-06-24	76.0500	78.1500	76.0500	77.0000	-5.960%	7	1,776	-98.312%
2025-06-20	81.8800	81.8800	81.8800	81.8800	-6.262%	4	1,776	-98.412%
2025-06-16	87.3500	87.3500	87.3500	87.3500	+0.229%	1	1,776	-98.512%
2025-06-13	87.1500	87.1500	87.1400	87.1500	-8.311%	50	1,777	-98.508%
2025-06-09	91.2000	95.4000	91.2000	95.0500	+6.798%	11	1,794	-98.632%
2025-06-05	89.0000	89.0000	89.0000	89.0000	-8.191%	2	1,801	-98.539%
2025-06-03	95.0000	96.9400	95.0000	96.9400	+9.167%	3	1,803	-98.659%
2025-06-02	88.3500	89.2000	88.3500	88.8000	+3.196%	4	1,804	-98.536%
2025-05-30	86.0500	86.0500	86.0500	86.0500	+0.116%	2	1,804	-98.489%
2025-05-29	85.9500	85.9500	85.9500	85.9500	-0.475%	1	1,804	-98.487%
2025-05-28	88.4000	88.4000	84.0000	86.3600	-6.889%	6	1,805	-98.495%
2025-05-27	92.7500	92.7500	92.7500	92.7500	0.000%	1	1,809	-98.598%
2025-05-23	97.8100	98.3500	92.7500	92.7500	-15.682%	50	1,815	-98.598%
2025-05-22	119.3500	119.3500	110.0000	110.0000	+2.469%	8	1,815	-98.818%
2025-05-21	123.3000	123.3000	107.3500	107.3500	-8.778%	35	1,818	-98.789%
2025-05-20	117.6800	117.6800	117.6800	117.6800	-2.744%	2	1,840	-98.895%
2025-05-19	120.0000	121.0000	120.0000	121.0000	+1.171%	3	1,842	-98.926%
2025-05-16	116.0000	119.6000	116.0000	119.6000	-4.807%	22	1,841	-98.913%
2025-05-15	126.0000	126.0000	122.0000	125.6400	-3.532%	6	1,849	-98.965%
2025-05-14	130.9000	130.9500	130.2400	130.2400	-0.701%	100	1,850	-99.002%
2025-05-13	130.0500	131.1600	130.0500	131.1600	-1.019%	5	1,890	-99.009%
2025-05-12	139.3100	139.3100	132.5100	132.5100	-4.772%	15	1,894	-99.019%
2025-05-08	135.6000	139.1500	135.6000	139.1500	+10.349%	6	1,901	-99.066%
2025-05-07	126.5700	126.5700	126.1000	126.1000	+3.914%	2	1,905	-98.969%
2025-05-06	121.3500	121.3500	121.3500	121.3500	+1.125%	3	1,905	-98.929%
2025-05-05	120.0000	120.0000	120.0000	120.0000	-7.479%	1	1,907	-98.917%
2025-05-02	129.0900	129.7000	129.0900	129.7000	+4.597%	14	1,907	-98.998%
2025-05-01	130.3000	133.0300	124.0000	124.0000	+2.074%	7	1,909	-98.952%
2025-04-30	115.0000	121.4800	115.0000	121.4800	-0.263%	8	1,912	-98.930%
2025-04-29	119.0000	123.7000	119.0000	121.8000	+8.945%	3	1,913	-98.933%
2025-04-28	116.5700	116.9500	111.0000	111.8000	-4.117%	11	1,912	-98.837%
2025-04-25	114.1200	116.6100	114.1200	116.6000	+11.334%	20	1,911	-98.885%
2025-04-24	106.0000	106.6000	104.7300	104.7300	-2.076%	5	1,903	-98.759%
2025-04-23	111.4700	111.4700	104.0800	106.9500	-0.419%	12	1,902	-98.784%
2025-04-22	91.7000	108.0000	91.7000	107.4000	+21.082%	11	1,909	-98.790%
2025-04-21	90.9500	92.9500	87.7200	88.7000	+1.476%	22	1,908	-98.534%
2025-04-17	87.4100	87.4100	87.4100	87.4100	+4.097%	1	1,901	-98.513%
2025-04-16	86.0000	86.0000	83.9700	83.9700	-0.391%	2	1,901	-98.452%
2025-04-15	84.3000	84.3000	84.3000	84.3000	-3.103%	6	1,899	-98.458%
2025-04-14	85.6000	91.0500	83.0000	87.0000	+6.292%	8	1,905	-98.506%
2025-04-11	75.0000	83.9000	75.0000	81.8500	+24.298%	46	1,905	-98.412%
2025-04-10	70.1100	70.1100	65.8500	65.8500	-13.184%	12	1,905	-98.026%
2025-04-09	58.0300	79.2200	57.8500	75.8500	+40.463%	273	1,905	-98.286%
2025-04-08	69.0000	69.0000	54.0000	54.0000	-24.093%	83	1,739	-97.593%
2025-04-07	64.3200	71.1400	60.0000	71.1400	-8.005%	14	1,689	-98.173%
2025-04-04	64.4700	77.5500	64.4700	77.3300	+12.072%	326	1,690	-98.319%
2025-04-03	70.7800	73.7000	67.5700	69.0000	-13.750%	161	1,594	-98.116%
2025-04-02	83.3500	83.3500	80.0000	80.0000	+1.266%	101	1,444	-98.375%
2025-04-01	73.0000	79.0000	73.0000	79.0000	+7.381%	36	1,343	-98.354%
2025-03-31	72.0000	73.5700	72.0000	73.5700	-2.543%	22	1,325	-98.233%
2025-03-28	80.2200	80.5000	75.0000	75.4900	-16.410%	200	1,344	-98.278%
2025-03-27	95.1400	95.1400	90.0000	90.3100	-3.997%	59	1,261	-98.561%
2025-03-26	97.6500	97.6500	94.0700	94.0700	-5.892%	3	1,269	-98.618%
2025-03-25	99.9600	99.9600	99.9600	99.9600	+24.701%	41	1,268	-98.699%
2025-03-21	80.5900	80.5900	80.1600	80.1600	-2.836%	24	1,268	-98.378%
2025-03-20	85.0000	87.5600	81.2300	82.5000	-1.008%	15	1,268	-98.424%
2025-03-19	81.2400	83.3400	80.7000	83.3400	+8.417%	9	1,273	-98.440%
2025-03-18	78.8000	78.8000	74.0500	76.8700	-5.333%	16	1,273	-98.309%
2025-03-17	82.9000	82.9000	78.8600	81.2000	+1.563%	4	1,272	-98.399%
2025-03-14	75.8800	80.0000	73.4000	79.9500	+15.769%	38	1,272	-98.374%
2025-03-13	68.5000	69.5500	67.4400	69.0600	+3.244%	106	1,175	-98.118%
2025-03-12	70.9300	70.9300	66.7200	66.8900	-6.448%	166	1,175	-98.057%
2025-03-11	66.0000	71.5000	60.0000	71.5000	+11.806%	232	1,062	-98.182%
2025-03-10	75.0000	75.0000	61.8700	63.9500	-26.872%	473	855	-97.967%
2025-03-07	91.0000	92.0000	83.0000	87.4500	-3.594%	418	709	-98.513%
2025-03-06	94.2000	99.8500	89.0000	90.7100	-1.402%	147	665	-98.567%
2025-03-05	76.1400	92.0000	76.1400	92.0000	+15.000%	11	633	-98.587%
2025-03-04	61.6500	80.0000	60.0000	80.0000	+23.077%	50	637	-98.375%
2025-03-03	80.4500	80.4500	65.0000	65.0000	+6.279%	182	604	-98.000%
2025-02-28	55.0000	62.3700	54.0000	61.1600	+11.362%	316	507	-97.874%
2025-02-27	60.8200	61.9000	54.9200	54.9200	-8.467%	212	481	-97.633%
2025-02-26	59.4100	62.3500	56.8600	60.0000	+7.720%	70	547	-97.833%
2025-02-25	65.0000	65.0000	55.5000	55.7000	-21.770%	133	565	-97.666%
2025-02-24	77.0500	77.0500	68.5000	71.2000	-13.171%	475	555	-98.174%
2025-02-21	88.4800	89.0000	80.3300	82.0000	-6.286%	70	658	-98.415%
2025-02-20	83.2300	88.8800	83.2300	87.5000	+3.514%	17	641	-98.514%
2025-02-19	90.6000	90.6000	84.3900	84.5300	-7.970%	47	649	-98.462%
2025-02-18	96.0000	96.0000	86.9800	91.8500	-1.922%	31	639	-98.585%
2025-02-14	87.0000	96.1000	85.0000	93.6500	+11.501%	124	584	-98.612%
2025-02-13	84.9400	84.9400	83.9900	83.9900	-2.947%	21	566	-98.452%
2025-02-12	83.5000	89.1900	83.3500	86.5400	+2.889%	11	566	-98.498%
2025-02-11	92.4000	92.4000	83.6200	84.1100	-6.544%	453	556	-98.454%
2025-02-10	95.5900	95.5900	89.7500	90.0000	-6.639%	69	213	-98.556%
2025-02-07	100.0000	100.0000	96.4000	96.4000	+4.897%	4	157	-98.651%
2025-02-06	96.3000	96.3000	91.9000	91.9000	-8.557%	48	156	-98.585%
2025-02-05	100.5000	100.5000	100.5000	100.5000	-5.421%	1	111	-98.706%
2025-02-04	106.2600	106.2600	106.2600	106.2600	-1.829%	1	110	-98.777%
2025-02-03	90.0000	108.2400	90.0000	108.2400	+11.588%	80	109	-98.799%
2025-01-31	103.2000	109.1400	97.0000	97.0000	-10.185%	24	135	-98.660%
2025-01-30	115.0000	115.0000	104.0500	108.0000	-0.305%	27	135	-98.796%
2025-01-29	111.0000	111.0000	104.6800	108.3300	+1.938%	96	121	-98.800%
2025-01-28	108.2000	108.2000	103.5000	106.2700	-5.327%	35	61	-98.777%
2025-01-27	121.9500	121.9500	102.0000	112.2500	0.000%	34	30	-98.842%