Dark

MSTR20270617C750
MSTR Jun 17 2027 750.00 Call (MSTR270617C00750000)
option OPRA

EOD

Aug 18, 2026

0.9600+4.348%(+0.0400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.9600	0.9600	0.9600	0.9600	+4.348%	13	362	0.000%
2026-08-17	0.8800	0.9600	0.8600	0.9200	0.000%	42	354	+4.348%
2026-08-13	1.0000	1.0000	0.9200	0.9200	+4.545%	27	329	+4.348%
2026-08-12	0.8800	0.8800	0.8800	0.8800	0.000%	1	303	+9.091%
2026-08-11	0.8100	0.8800	0.7600	0.8800	+12.821%	42	303	+9.091%
2026-08-07	0.8300	0.8300	0.7800	0.7800	-19.588%	2	281	+23.077%
2026-08-05	0.9700	0.9700	0.9700	0.9700	-6.731%	5	281	-1.031%
2026-08-04	1.0400	1.0400	1.0400	1.0400	+9.474%	5	278	-7.692%
2026-08-03	0.9300	0.9800	0.9300	0.9500	-17.391%	19	274	+1.053%
2026-07-29	1.2000	1.2800	0.9900	1.1500	-4.167%	81	264	-16.522%
2026-07-28	1.2000	1.2000	1.2000	1.2000	-36.842%	10	220	-20.000%
2026-07-27	1.9000	1.9000	1.9000	1.9000	+40.741%	1	230	-49.474%
2026-07-23	1.3500	1.3500	1.3500	1.3500	-4.930%	6	231	-28.889%
2026-07-22	1.4200	1.4200	1.4200	1.4200	-1.389%	8	231	-32.394%
2026-07-20	1.4400	1.4400	1.4400	1.4400	-1.370%	1	230	-33.333%
2026-07-17	1.4600	1.4600	1.4600	1.4600	-17.978%	1	229	-34.247%
2026-07-15	1.7800	1.7800	1.7800	1.7800	-3.261%	4	229	-46.067%
2026-07-08	1.8400	1.8400	1.8400	1.8400	-28.958%	1	229	-47.826%
2026-07-02	2.5900	2.5900	2.5900	2.5900	+21.028%	1	229	-62.934%
2026-07-01	1.9500	2.1400	1.9500	2.1400	+7.000%	81	229	-55.140%
2026-06-30	2.0000	2.0000	2.0000	2.0000	+5.263%	1	305	-52.000%
2026-06-29	1.7900	2.0400	1.7900	1.9000	-32.143%	11	304	-49.474%
2026-06-23	2.8000	2.8000	2.8000	2.8000	-11.111%	1	304	-65.714%
2026-06-18	3.3000	3.3000	3.1500	3.1500	-17.105%	4	301	-69.524%
2026-06-16	3.9000	3.9000	3.8000	3.8000	-21.649%	2	301	-74.737%
2026-06-04	4.8500	4.8500	4.8500	4.8500	-5.458%	1	301	-80.206%
2026-06-01	5.1300	5.1300	5.1300	5.1300	-29.339%	3	300	-81.287%
2026-05-15	7.2600	7.2600	7.2600	7.2600	-12.000%	3	300	-86.777%
2026-05-14	8.2500	8.2500	8.2500	8.2500	-8.333%	1	300	-88.364%
2026-05-11	7.8300	9.0000	7.8300	9.0000	+28.388%	10	300	-89.333%
2026-05-01	7.0000	7.0100	6.7000	7.0100	+31.273%	40	268	-86.305%
2026-04-30	5.3400	5.3400	5.3400	5.3400	-31.097%	40	268	-82.022%
2026-04-23	7.7500	7.7500	7.7500	7.7500	-5.025%	1	228	-87.613%
2026-04-22	8.1600	8.1600	8.1600	8.1600	+47.027%	1	229	-88.235%
2026-04-20	5.9000	5.9000	5.5500	5.5500	-6.091%	2	228	-82.703%
2026-04-17	4.8000	5.9100	4.8000	5.9100	+80.183%	2	228	-83.756%
2026-04-14	3.3100	3.3100	3.2400	3.2800	+21.481%	50	226	-70.732%
2026-04-07	2.7000	2.7000	2.7000	2.7000	-32.836%	9	201	-64.444%
2026-03-19	4.0200	4.0200	4.0200	4.0200	-11.648%	5	192	-76.119%
2026-03-18	4.5500	4.5500	4.5500	4.5500	+2.018%	2	192	-78.901%
2026-03-11	4.4600	4.4600	4.4600	4.4600	-14.231%	10	190	-78.475%
2026-03-09	5.2000	5.2000	5.2000	5.2000	+1.961%	1	180	-81.538%
2026-03-06	5.1000	5.1000	5.1000	5.1000	-15.000%	1	180	-81.176%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-6.977%	2	180	-84.000%
2026-03-04	6.4500	6.4500	6.4500	6.4500	+38.116%	1	180	-85.116%
2026-02-24	4.7500	4.7500	4.6700	4.6700	-21.513%	4	180	-79.443%
2026-02-06	5.9500	5.9500	5.9500	5.9500	+16.438%	1	177	-83.866%
2026-02-05	5.1100	5.1100	5.1100	5.1100	-28.531%	2	176	-81.213%
2026-01-30	7.1500	7.1500	7.1500	7.1500	+7.519%	1	176	-86.573%
2026-01-29	6.8500	6.8500	6.6500	6.6500	-17.596%	5	176	-85.564%
2026-01-21	8.0700	8.0700	8.0700	8.0700	-7.771%	2	176	-88.104%
2026-01-20	8.7500	8.7500	8.7500	8.7500	-12.412%	1	176	-89.029%
2026-01-16	9.8800	10.3500	9.8800	9.9900	-1.673%	3	176	-90.390%
2026-01-15	10.1600	10.1600	10.1600	10.1600	-15.333%	2	176	-90.551%
2026-01-14	12.0000	12.5100	12.0000	12.0000	+30.435%	4	176	-92.000%
2026-01-13	9.2000	9.2000	9.2000	9.2000	+5.626%	1	176	-89.565%
2026-01-08	8.7100	8.7100	8.7100	8.7100	-12.198%	1	176	-88.978%
2025-12-15	9.9200	9.9200	9.9200	9.9200	-31.774%	8	176	-90.323%
2025-12-09	14.5400	14.5400	14.5400	14.5400	+32.664%	2	176	-93.398%
2025-11-25	10.9600	10.9600	10.9600	10.9600	-3.521%	1	176	-91.241%
2025-11-21	11.3700	11.3700	11.3600	11.3600	-15.539%	8	177	-91.549%
2025-11-19	13.9000	13.9000	13.4000	13.4500	-13.226%	55	169	-92.862%
2025-11-18	15.5000	15.5000	15.5000	15.5000	+10.007%	3	118	-93.806%
2025-11-17	14.0900	14.0900	14.0900	14.0900	-36.532%	50	115	-93.187%
2025-11-04	22.2000	22.2000	22.2000	22.2000	-7.692%	5	65	-95.676%
2025-10-30	26.2200	26.2300	24.0500	24.0500	-24.013%	15	65	-96.008%
2025-09-29	31.6500	31.6500	31.6500	31.6500	+11.092%	1	56	-96.967%
2025-09-25	28.4900	28.4900	28.4900	28.4900	-14.521%	1	56	-96.630%
2025-09-23	33.4000	33.4000	33.3300	33.3300	-7.210%	2	56	-97.120%
2025-09-17	35.9200	35.9200	35.9200	35.9200	+7.064%	1	56	-97.327%
2025-09-16	33.5500	33.5500	33.5500	33.5500	-1.468%	1	56	-97.139%
2025-09-15	34.0500	34.0500	34.0500	34.0500	-2.014%	1	55	-97.181%
2025-09-11	34.7500	34.7500	34.7500	34.7500	-14.198%	2	55	-97.237%
2025-09-05	40.5000	40.5000	40.5000	40.5000	+9.608%	1	55	-97.630%
2025-09-04	36.9500	36.9500	36.9500	36.9500	-6.051%	4	55	-97.402%
2025-09-03	39.3300	39.3300	39.3300	39.3300	-4.539%	1	51	-97.559%
2025-09-02	42.8900	42.8900	41.2000	41.2000	-6.576%	13	51	-97.670%
2025-08-22	44.1000	44.1000	44.1000	44.1000	-9.908%	1	45	-97.823%
2025-08-15	48.9500	48.9500	48.9500	48.9500	-10.757%	1	45	-98.039%
2025-08-14	54.8500	54.8500	54.8500	54.8500	-18.012%	3	46	-98.250%
2025-08-11	67.7400	67.9900	66.6400	66.9000	+14.516%	11	49	-98.565%
2025-08-06	58.4200	58.4200	58.4200	58.4200	+4.043%	1	44	-98.357%
2025-08-01	55.7700	56.1500	55.7700	56.1500	-23.553%	3	45	-98.290%
2025-07-23	73.4500	73.4500	73.4500	73.4500	-27.385%	34	44	-98.693%
2025-07-14	101.1500	101.1500	101.1500	101.1500	+16.599%	1	13	-99.051%
2025-07-02	86.7500	86.7500	86.7500	86.7500	+9.395%	1	12	-98.893%
2025-06-20	79.3000	79.3000	79.3000	79.3000	-16.780%	4	12	-98.789%
2025-06-03	95.2900	95.2900	95.2900	95.2900	-4.605%	3	10	-98.993%
2025-05-23	99.8900	99.8900	99.8900	99.8900	-6.268%	12	7	-99.039%
2025-05-21	106.5700	106.5700	106.5700	106.5700	-20.411%	6	7	-99.099%
2025-05-14	134.2100	134.2100	133.9000	133.9000	-1.181%	2	2	-99.283%
2025-05-08	135.5000	135.5000	135.5000	135.5000	+8.958%	1	2	-99.292%
2025-05-07	124.3600	124.3600	124.3600	124.3600	+3.272%	1	1	-99.228%
2025-05-05	120.4200	120.4200	120.4200	120.4200	0.000%	1	1	-99.203%