Dark

MSTR20270617C80
MSTR Jun 17 2027 80.00 Call (MSTR270617C00080000)
option OPRA

EOD

Aug 20, 2026

49.00+12.903%(+5.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.0000	49.0000	49.0000	49.0000	+12.903%	1	441	0.000%
2026-08-19	36.7500	43.4000	36.7500	43.4000	+28.860%	15	442	+12.903%
2026-08-18	35.5200	35.5200	33.6800	33.6800	-8.973%	2	450	+45.487%
2026-08-17	34.8000	37.0000	34.8000	37.0000	+12.121%	2	450	+32.432%
2026-08-14	34.0000	34.0000	33.0000	33.0000	-12.583%	3	450	+48.485%
2026-08-13	37.7500	37.7500	37.7500	37.7500	+6.819%	1	448	+29.801%
2026-08-12	35.3400	35.3400	35.3400	35.3400	-3.178%	1	448	+38.653%
2026-08-11	36.5000	36.5000	36.5000	36.5000	-3.414%	1	448	+34.247%
2026-08-10	37.8000	37.8000	36.6500	37.7900	-1.793%	4	447	+29.664%
2026-08-07	43.0000	43.0000	38.4800	38.4800	+12.318%	6	447	+27.339%
2026-07-31	34.8500	34.8500	32.7500	34.2600	-10.502%	6	449	+43.024%
2026-07-30	39.1000	39.1000	38.2800	38.2800	+0.078%	2	451	+28.004%
2026-07-28	38.2500	38.2500	38.2500	38.2500	-3.409%	1	451	+28.105%
2026-07-27	39.5500	39.6000	39.5500	39.6000	+9.604%	2	452	+23.737%
2026-07-24	36.8000	36.8000	36.1300	36.1300	-1.014%	6	452	+35.621%
2026-07-23	37.0500	37.0500	36.5000	36.5000	-13.199%	5	447	+34.247%
2026-07-22	42.0500	42.0500	42.0500	42.0500	0.000%	1	445	+16.528%
2026-07-20	42.0500	42.0500	42.0500	42.0500	+9.249%	1	446	+16.528%
2026-07-17	38.3000	38.4900	38.3000	38.4900	-10.175%	2	447	+27.306%
2026-07-15	42.8500	42.8500	42.8500	42.8500	+14.572%	1	448	+14.352%
2026-07-13	37.0200	37.4000	37.0200	37.4000	-5.793%	12	447	+31.016%
2026-07-10	43.1500	43.1500	39.7000	39.7000	+0.126%	3	447	+23.426%
2026-07-08	39.6500	39.6500	39.6500	39.6500	-9.475%	11	447	+23.581%
2026-07-07	45.9500	45.9500	43.8000	43.8000	-4.762%	4	447	+11.872%
2026-07-06	42.0000	45.9900	41.6000	45.9900	+3.001%	9	446	+6.545%
2026-07-02	45.2500	45.5500	43.6900	44.6500	+6.310%	8	438	+9.742%
2026-07-01	37.3700	42.7200	37.3700	42.0000	+18.477%	7	438	+16.667%
2026-06-30	34.0000	37.0000	33.0000	35.4500	-7.922%	24	437	+38.223%
2026-06-29	34.5000	39.5400	32.9200	38.5000	+15.789%	16	434	+27.273%
2026-06-26	33.1000	37.0000	33.1000	33.2500	-2.778%	15	433	+47.368%
2026-06-25	35.6400	35.6500	34.1200	34.2000	-14.178%	186	423	+43.275%
2026-06-24	42.8600	42.8600	38.5500	39.8500	-16.979%	59	308	+22.961%
2026-06-23	48.4300	48.4300	47.9900	48.0000	-5.419%	7	307	+2.083%
2026-06-22	53.7000	53.7000	50.7500	50.7500	-1.456%	3	301	-3.448%
2026-06-18	51.5000	51.5000	51.5000	51.5000	-16.532%	1	301	-4.854%
2026-06-16	61.7000	61.7000	61.7000	61.7000	+8.246%	1	301	-20.583%
2026-06-11	57.0000	57.0000	57.0000	57.0000	0.000%	1	301	-14.035%
2026-06-10	57.0000	57.0000	57.0000	57.0000	-2.314%	1	301	-14.035%
2026-06-09	58.4100	58.4100	57.8000	58.3500	+1.478%	39	301	-16.024%
2026-06-05	59.0000	59.7100	57.5000	57.5000	-13.741%	11	265	-14.783%
2026-06-04	69.2000	70.2300	66.6600	66.6600	-5.834%	12	265	-26.493%
2026-06-03	71.5000	71.5000	70.4000	70.7900	-4.079%	3	254	-30.781%
2026-06-02	73.5000	75.7000	73.5000	73.8000	-25.030%	11	253	-33.604%
2026-05-18	98.4700	98.4700	98.4400	98.4400	-21.593%	2	252	-50.223%
2026-05-11	125.5500	125.5500	125.5500	125.5500	+7.381%	1	252	-60.972%
2026-05-06	116.9200	116.9200	116.9200	116.9200	-4.007%	1	252	-58.091%
2026-05-05	121.8000	121.8000	121.8000	121.8000	+5.913%	5	252	-59.770%
2026-05-04	116.9700	116.9700	115.0000	115.0000	+3.269%	2	247	-57.391%
2026-04-23	111.3600	111.3600	111.3600	111.3600	-2.316%	1	247	-55.999%
2026-04-22	117.0000	117.0000	114.0000	114.0000	+8.571%	4	246	-57.018%
2026-04-20	105.0000	105.0000	105.0000	105.0000	+38.614%	1	246	-53.333%
2026-04-15	76.1000	76.1000	75.7500	75.7500	+21.687%	3	246	-35.314%
2026-04-02	61.9600	62.2500	61.9600	62.2500	-7.982%	6	241	-21.285%
2026-03-27	67.5000	67.6500	67.4500	67.6500	-8.147%	15	241	-27.568%
2026-03-26	73.5000	73.6500	73.5000	73.6500	-2.579%	2	239	-33.469%
2026-03-19	75.0000	75.6000	75.0000	75.6000	-13.551%	12	239	-35.185%
2026-03-17	87.8500	87.8500	87.4500	87.4500	+18.176%	2	234	-43.968%
2026-03-06	74.0000	74.0000	74.0000	74.0000	-1.661%	1	235	-33.784%
2026-03-03	74.2500	75.2500	74.2500	75.2500	-0.331%	60	235	-34.884%
2026-02-25	75.5000	75.5000	75.5000	75.5000	+10.219%	1	217	-35.099%
2026-02-24	67.1000	68.5000	67.1000	68.5000	-15.223%	2	217	-28.467%
2026-02-10	80.3000	80.8000	80.3000	80.8000	+33.114%	2	217	-39.356%
2026-02-05	66.3000	66.3000	60.7000	60.7000	-15.105%	23	217	-19.275%
2026-02-03	77.3700	77.3700	71.5000	71.5000	-18.379%	3	213	-31.469%
2026-01-30	82.5000	87.6000	82.5000	87.6000	+7.617%	4	214	-44.064%
2026-01-29	83.8300	83.8300	81.4000	81.4000	-22.734%	5	213	-39.803%
2026-01-23	105.3500	105.3500	105.3500	105.3500	-4.910%	1	210	-53.488%
2026-01-16	110.7900	110.7900	110.7900	110.7900	+16.498%	1	210	-55.772%
2026-01-06	95.1000	95.1000	95.1000	95.1000	-5.972%	1	210	-48.475%
2025-12-29	101.1400	101.1400	101.1400	101.1400	+4.376%	1	210	-51.552%
2025-12-26	96.9000	96.9000	96.9000	96.9000	-3.100%	1	210	-49.432%
2025-12-23	100.0000	100.0000	100.0000	100.0000	-4.012%	1	210	-51.000%
2025-12-22	105.4100	105.4100	104.1800	104.1800	-0.988%	2	210	-52.966%
2025-12-19	105.2600	105.2600	105.2200	105.2200	+1.731%	6	210	-53.431%
2025-12-18	103.4300	103.4300	103.4300	103.4300	-11.598%	5	215	-52.625%
2025-12-11	117.0000	117.0000	117.0000	117.0000	-4.614%	2	210	-58.120%
2025-12-08	122.6600	122.6600	122.6600	122.6600	+1.641%	5	210	-60.052%
2025-12-05	120.6800	120.6800	120.6800	120.6800	+5.397%	5	215	-59.397%
2025-11-25	115.0000	115.0000	114.0000	114.5000	-1.480%	6	210	-57.205%
2025-11-20	116.2200	116.2200	116.2200	116.2200	-49.894%	1	210	-57.839%
2025-10-16	231.9500	231.9500	231.9500	231.9500	-12.488%	1	210	-78.875%
2025-09-10	265.0500	265.0500	265.0500	265.0500	+33.191%	1	211	-81.513%
2025-02-27	202.2400	204.6000	199.0000	199.0000	-2.561%	8	212	-75.377%
2025-02-26	197.0300	204.2300	197.0300	204.2300	+3.094%	100	210	-76.007%
2025-02-25	198.1000	198.1000	198.1000	198.1000	-18.961%	20	90	-75.265%
2025-02-21	244.4500	244.4500	244.4500	244.4500	-7.342%	20	90	-79.955%
2025-02-20	262.6500	263.8200	262.6500	263.8200	-0.786%	36	80	-81.427%
2025-02-19	268.4000	268.4000	265.9100	265.9100	-1.259%	21	44	-81.573%
2025-02-18	274.9200	276.6300	269.3000	269.3000	+1.573%	20	24	-81.805%
2025-02-13	265.1300	265.1300	265.1300	265.1300	-2.865%	2	2	-81.519%
2025-02-10	272.9500	272.9500	272.9500	272.9500	-1.657%	1	2	-82.048%
2025-02-07	275.2500	277.5500	275.2500	277.5500	0.000%	4	1	-82.346%