Dark

MSTR20270617C800
MSTR Jun 17 2027 800.00 Call (MSTR270617C00800000)
option OPRA

EOD

Aug 20, 2026

1.55+50.485%(+0.52)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.4600	1.5500	1.2600	1.5500	+50.485%	7	902	0.000%
2026-08-19	1.0300	1.0300	1.0300	1.0300	+39.189%	1	904	+50.485%
2026-08-18	0.7500	0.7700	0.7400	0.7400	-25.253%	8	903	+109.459%
2026-08-17	0.8000	1.1000	0.8000	0.9900	+41.429%	30	902	+56.566%
2026-08-14	0.9800	0.9800	0.7000	0.7000	-16.667%	16	915	+121.429%
2026-08-13	0.8400	0.8400	0.7800	0.8400	0.000%	21	917	+84.524%
2026-08-12	0.9100	0.9100	0.8300	0.8400	+9.091%	23	912	+84.524%
2026-08-11	0.8500	0.9000	0.7700	0.7700	-1.282%	269	911	+101.299%
2026-08-10	0.8200	0.8700	0.7800	0.7800	-15.217%	198	1,049	+98.718%
2026-08-07	0.9000	0.9200	0.6600	0.9200	+2.222%	91	1,069	+68.478%
2026-08-06	0.8000	0.9200	0.7700	0.9000	-5.263%	10	1,070	+72.222%
2026-08-05	1.0100	1.0100	0.8900	0.9500	+2.151%	59	1,075	+63.158%
2026-08-04	0.7900	1.0600	0.7800	0.9300	+4.494%	129	1,046	+66.667%
2026-08-03	1.1200	1.1200	0.8900	0.8900	-12.745%	2	941	+74.157%
2026-07-31	0.9600	1.0200	0.9100	1.0200	-8.108%	11	940	+51.961%
2026-07-29	1.1900	1.4200	1.0800	1.1100	-0.893%	72	936	+39.640%
2026-07-28	1.0900	1.1200	1.0500	1.1200	-0.885%	16	929	+38.393%
2026-07-27	1.1800	1.1800	1.1300	1.1300	-8.871%	14	927	+37.168%
2026-07-23	1.1700	1.2400	1.1700	1.2400	-20.000%	9	925	+25.000%
2026-07-21	1.5500	1.5500	1.5500	1.5500	+3.333%	2	916	0.000%
2026-07-20	1.3800	1.5000	1.3800	1.5000	-6.250%	6	918	+3.333%
2026-07-17	1.3000	1.6000	1.3000	1.6000	-4.762%	107	918	-3.125%
2026-07-15	2.3000	2.3000	1.6800	1.6800	+1.818%	11	817	-7.738%
2026-07-14	1.7400	1.7400	1.6500	1.6500	+4.430%	13	808	-6.061%
2026-07-10	1.5800	1.5800	1.5800	1.5800	-16.402%	1	796	-1.899%
2026-07-08	2.0000	2.0000	1.8900	1.8900	-9.569%	6	796	-17.989%
2026-07-07	2.0500	2.0900	2.0500	2.0900	+6.091%	3	790	-25.837%
2026-07-06	2.0500	2.0500	1.9700	1.9700	-7.944%	17	787	-21.320%
2026-07-01	2.3300	2.3300	1.9600	2.1400	+22.286%	19	790	-27.570%
2026-06-30	1.7600	1.7600	1.7400	1.7500	-3.846%	3	784	-11.429%
2026-06-29	1.7300	1.8200	1.6900	1.8200	-1.622%	15	784	-14.835%
2026-06-26	1.8500	1.8500	1.8500	1.8500	-5.612%	1	781	-16.216%
2026-06-25	2.1000	2.1500	1.9600	1.9600	-7.981%	9	780	-20.918%
2026-06-24	2.3900	2.4800	2.1300	2.1300	-14.800%	26	780	-27.230%
2026-06-23	2.5600	2.5600	2.5000	2.5000	-5.660%	5	772	-38.000%
2026-06-22	3.0000	3.0000	2.6500	2.6500	-25.352%	4	771	-41.509%
2026-06-17	3.2500	3.7000	3.2500	3.5500	-4.054%	8	773	-56.338%
2026-06-16	3.9800	3.9800	3.4500	3.7000	-9.756%	21	773	-58.108%
2026-06-15	4.1000	4.1000	4.1000	4.1000	+12.329%	10	768	-62.195%
2026-06-12	3.3500	3.6500	3.2700	3.6500	+12.308%	18	768	-57.534%
2026-06-11	3.3500	3.4000	3.2500	3.2500	-14.698%	235	769	-52.308%
2026-06-10	3.8100	3.8100	3.8100	3.8100	+2.973%	1	597	-59.318%
2026-06-09	4.1300	4.1300	3.7000	3.7000	-3.896%	3	596	-58.108%
2026-06-05	4.2000	4.5500	3.8500	3.8500	-9.412%	47	596	-59.740%
2026-06-04	4.5500	4.5500	4.2500	4.2500	-2.299%	28	596	-63.529%
2026-06-03	4.8500	4.8500	4.2700	4.3500	-5.844%	32	570	-64.368%
2026-06-02	4.2100	4.6200	4.2100	4.6200	-7.415%	4	552	-66.450%
2026-06-01	4.6500	5.2000	4.3000	4.9900	-5.849%	262	553	-68.938%
2026-05-29	4.8600	5.4100	4.8600	5.3000	+10.417%	11	324	-70.755%
2026-05-28	4.4000	4.8000	4.4000	4.8000	-1.031%	26	314	-67.708%
2026-05-27	4.8500	4.8500	4.8500	4.8500	-3.000%	2	314	-68.041%
2026-05-21	5.0000	5.0000	5.0000	5.0000	-7.407%	1	312	-69.000%
2026-05-20	5.2800	5.4000	5.2800	5.4000	-0.369%	16	312	-71.296%
2026-05-19	5.4500	5.8500	5.3900	5.4200	-2.342%	5	306	-71.402%
2026-05-18	5.6300	5.6300	5.5500	5.5500	-13.281%	102	306	-72.072%
2026-05-15	7.2000	7.2000	6.4000	6.4000	-20.000%	28	306	-75.781%
2026-05-14	8.4000	8.4000	8.0000	8.0000	+23.267%	2	393	-80.625%
2026-05-13	6.4900	6.4900	6.4900	6.4900	-16.474%	1	393	-76.117%
2026-05-12	7.7700	7.7700	7.7700	7.7700	+24.320%	1	393	-80.051%
2026-05-07	6.6000	6.6000	6.2500	6.2500	-8.759%	205	393	-75.200%
2026-05-06	6.8900	6.8900	6.7000	6.8500	-6.164%	8	595	-77.372%
2026-05-05	7.5100	7.5100	7.3000	7.3000	0.000%	2	593	-78.767%
2026-05-04	7.0700	7.3000	7.0700	7.3000	+19.672%	3	593	-78.767%
2026-05-01	5.9400	6.1000	5.9400	6.1000	+19.608%	5	601	-74.590%
2026-04-30	5.0500	5.3400	5.0500	5.1000	+4.294%	58	601	-69.608%
2026-04-29	5.5000	5.5000	4.8900	4.8900	-9.444%	466	601	-68.303%
2026-04-28	5.3000	5.4000	5.3000	5.4000	-9.548%	2	274	-71.296%
2026-04-27	5.9700	5.9700	5.9700	5.9700	+9.341%	1	275	-74.037%
2026-04-21	5.4600	5.4600	5.4600	5.4600	-5.699%	1	275	-71.612%
2026-04-20	5.5200	5.7900	5.4000	5.7900	0.000%	76	275	-73.230%
2026-04-17	5.2000	6.4000	5.2000	5.7900	+62.640%	30	222	-73.230%
2026-04-16	3.5700	3.5700	3.5400	3.5600	+19.463%	74	206	-56.461%
2026-04-15	3.6000	3.6000	2.9700	2.9800	+7.194%	8	169	-47.987%
2026-04-14	2.7800	2.7800	2.7800	2.7800	+7.336%	15	169	-44.245%
2026-04-13	2.5300	2.5900	2.4600	2.5900	+2.372%	20	154	-40.154%
2026-04-10	2.6500	2.6500	2.5300	2.5300	-3.065%	8	146	-38.735%
2026-04-09	2.6400	2.7000	2.4600	2.6100	-11.525%	5	145	-40.613%
2026-04-01	2.9500	2.9500	2.9500	2.9500	+21.901%	8	144	-47.458%
2026-03-31	2.5000	2.5700	2.4200	2.4200	-10.701%	16	152	-35.950%
2026-03-30	2.7100	2.7100	2.6900	2.7100	-22.571%	6	161	-42.804%
2026-03-23	3.5000	3.5000	3.5000	3.5000	0.000%	1	159	-55.714%
2026-03-20	4.1000	4.1000	3.5000	3.5000	-19.355%	6	159	-55.714%
2026-03-16	4.3400	4.3400	4.3400	4.3400	+3.333%	1	159	-64.286%
2026-03-13	4.0000	4.2000	4.0000	4.2000	+2.439%	2	159	-63.095%
2026-03-12	4.1000	4.1000	4.1000	4.1000	-5.747%	1	159	-62.195%
2026-03-11	4.3500	4.5000	4.3500	4.3500	-9.375%	3	160	-64.368%
2026-03-09	4.8000	4.8000	4.8000	4.8000	+2.128%	5	160	-67.708%
2026-03-06	4.6500	4.7000	4.6500	4.7000	-17.832%	4	160	-67.021%
2026-03-04	5.7200	5.7200	5.7200	5.7200	+10.000%	5	160	-72.902%
2026-03-03	5.2000	5.2000	5.2000	5.2000	+13.043%	1	165	-70.192%
2026-02-23	4.6000	4.6000	4.6000	4.6000	-24.466%	1	164	-66.304%
2026-02-10	6.0900	6.0900	6.0900	6.0900	+8.750%	1	165	-74.548%
2026-02-09	5.6000	5.6000	5.6000	5.6000	-21.897%	2	164	-72.321%
2026-02-06	5.7400	7.1700	5.4200	7.1700	+46.327%	63	164	-78.382%
2026-02-05	5.0000	5.0000	4.9000	4.9000	-23.438%	2	172	-68.367%
2026-02-03	6.4000	6.4000	6.4000	6.4000	-1.690%	2	171	-75.781%
2026-02-02	6.5100	6.5100	6.5100	6.5100	+10.526%	2	169	-76.190%
2026-01-30	5.9000	6.0300	5.8900	5.8900	+3.333%	3	169	-73.684%
2026-01-29	6.6500	6.6500	5.7000	5.7000	-25.000%	69	167	-72.807%
2026-01-28	7.8900	7.8900	7.6000	7.6000	-2.564%	6	151	-79.605%
2026-01-26	7.8000	7.8000	7.8000	7.8000	-4.529%	1	146	-80.128%
2026-01-23	8.1700	8.1700	8.1700	8.1700	-0.366%	1	146	-81.028%
2026-01-21	8.2000	8.2000	8.2000	8.2000	+2.117%	1	147	-81.098%
2026-01-20	7.7500	8.0300	7.7500	8.0300	-20.495%	2	147	-80.697%
2026-01-15	10.1000	10.1000	10.1000	10.1000	+36.486%	1	147	-84.653%
2026-01-12	6.9200	7.4000	6.9200	7.4000	-6.918%	4	147	-79.054%
2026-01-08	7.9500	7.9500	7.9500	7.9500	+17.778%	1	147	-80.503%
2026-01-06	7.9700	7.9700	6.7500	6.7500	-10.000%	21	147	-77.037%
2026-01-05	7.5000	7.5000	7.5000	7.5000	+8.696%	2	146	-79.333%
2026-01-02	6.4200	7.1000	6.4200	6.9000	+9.524%	25	146	-77.536%
2025-12-31	6.3000	6.3000	6.3000	6.3000	-5.547%	1	141	-75.397%
2025-12-30	6.6700	6.6700	6.6700	6.6700	+0.603%	1	141	-76.762%
2025-12-29	6.8000	6.8000	6.6300	6.6300	-15.000%	12	140	-76.621%
2025-12-18	7.8000	7.8000	7.8000	7.8000	-2.500%	1	148	-80.128%
2025-12-17	8.2000	8.2000	8.0000	8.0000	-21.951%	2	147	-80.625%
2025-12-12	11.1100	11.1100	10.2500	10.2500	-12.017%	4	146	-84.878%
2025-12-08	11.6500	11.6500	11.6500	11.6500	-15.824%	6	144	-86.695%
2025-12-04	13.8400	13.8400	13.8400	13.8400	+6.626%	1	141	-88.801%
2025-12-02	12.9800	12.9800	12.9800	12.9800	+39.720%	2	141	-88.059%
2025-12-01	9.2900	9.2900	9.2900	9.2900	-17.422%	1	139	-83.315%
2025-11-26	9.8000	11.2500	9.8000	11.2500	+15.266%	2	139	-86.222%
2025-11-24	9.7600	9.7600	9.7600	9.7600	-8.785%	1	139	-84.119%
2025-11-20	10.7000	10.7000	10.7000	10.7000	-10.460%	8	138	-85.514%
2025-11-19	12.6000	12.6000	11.9500	11.9500	-17.586%	3	134	-87.029%
2025-11-18	14.5000	14.5000	14.5000	14.5000	+5.839%	3	133	-89.310%
2025-11-17	13.6900	13.7900	13.4300	13.7000	-0.868%	23	130	-88.686%
2025-11-14	13.8200	13.8200	13.8200	13.8200	-28.394%	5	130	-88.784%
2025-11-07	19.3000	19.3000	19.3000	19.3000	-1.531%	20	125	-91.969%
2025-11-06	19.6000	19.6000	19.6000	19.6000	-19.042%	1	125	-92.092%
2025-10-31	24.2100	24.2100	24.2100	24.2100	+4.129%	1	126	-93.598%
2025-10-30	23.2700	23.2700	23.2500	23.2500	-8.030%	6	127	-93.333%
2025-10-29	25.2800	25.2800	25.2800	25.2800	-6.716%	4	131	-93.869%
2025-10-22	27.1000	27.1000	27.1000	27.1000	+3.120%	2	135	-94.280%
2025-10-16	26.2800	26.2800	26.2800	26.2800	-11.426%	1	137	-94.102%
2025-10-14	28.6500	29.6700	28.6500	29.6700	+4.582%	3	137	-94.776%
2025-10-10	28.3700	28.3700	28.3700	28.3700	-4.863%	4	137	-94.536%
2025-10-09	31.2500	31.2500	29.7900	29.8200	-6.520%	3	137	-94.802%
2025-10-08	31.9000	32.2300	31.9000	31.9000	+0.472%	28	135	-95.141%
2025-10-07	34.5000	34.5000	31.7500	31.7500	-11.189%	6	133	-95.118%
2025-10-03	33.5000	35.8800	33.5000	35.7500	+4.839%	41	133	-95.664%
2025-10-02	35.0000	35.0000	32.4500	34.1000	+29.905%	63	159	-95.455%
2025-09-25	28.5000	28.5000	26.2500	26.2500	-14.606%	42	117	-94.095%
2025-09-24	30.7600	30.7600	30.7400	30.7400	-1.474%	2	149	-94.958%
2025-09-23	31.5500	31.5500	31.2000	31.2000	-4.587%	4	149	-95.032%
2025-09-22	32.7000	32.7000	32.7000	32.7000	-3.824%	1	149	-95.260%
2025-09-19	35.6000	35.6000	34.0000	34.0000	-11.757%	3	150	-95.441%
2025-09-18	39.0000	39.0000	38.4600	38.5300	+23.178%	7	152	-95.977%
2025-09-17	31.2800	31.2800	31.2800	31.2800	-0.382%	2	151	-95.045%
2025-09-16	31.0500	32.3000	31.0500	31.4000	-2.028%	10	149	-95.064%
2025-09-12	33.0000	33.0000	32.0500	32.0500	+2.070%	4	150	-95.164%
2025-09-10	31.4000	31.4000	31.4000	31.4000	-7.156%	8	151	-95.064%
2025-09-08	33.8400	33.8400	33.8200	33.8200	-1.399%	4	151	-95.417%
2025-09-04	32.7500	34.4000	32.7500	34.3000	-5.275%	9	147	-95.481%
2025-09-03	36.9800	37.2600	36.2100	36.2100	-5.085%	4	147	-95.719%
2025-09-02	38.1500	38.1500	38.1500	38.1500	+0.395%	1	145	-95.937%
2025-08-29	38.0000	38.0000	38.0000	38.0000	-0.053%	2	145	-95.921%
2025-08-28	38.0200	38.0200	38.0200	38.0200	-3.503%	5	145	-95.923%
2025-08-27	40.0000	41.0000	39.4000	39.4000	-4.900%	11	147	-96.066%
2025-08-26	38.7700	41.7500	38.7700	41.4300	+2.296%	7	146	-96.259%
2025-08-25	40.5000	40.5000	40.5000	40.5000	-3.915%	1	142	-96.173%
2025-08-22	39.9000	42.1500	39.9000	42.1500	+17.737%	15	142	-96.323%
2025-08-21	35.8000	35.8000	35.8000	35.8000	-4.021%	1	138	-95.670%
2025-08-20	34.5400	37.3000	34.5400	37.3000	+3.324%	8	138	-95.845%
2025-08-19	36.1000	36.1000	36.1000	36.1000	-13.096%	2	132	-95.706%
2025-08-18	41.1000	41.5400	41.1000	41.5400	-6.652%	5	132	-96.269%
2025-08-15	44.5000	44.5000	44.5000	44.5000	-6.336%	3	131	-96.517%
2025-08-14	47.3400	47.5100	47.3400	47.5100	-12.019%	4	131	-96.738%
2025-08-12	54.0000	54.0000	54.0000	54.0000	-12.466%	1	130	-97.130%
2025-08-11	62.0700	62.1000	61.6900	61.6900	+10.913%	3	130	-97.487%
2025-08-08	58.3300	58.3300	55.6200	55.6200	-4.433%	35	130	-97.213%
2025-08-07	56.5000	58.2000	56.5000	58.2000	+9.894%	3	95	-97.337%
2025-08-06	52.2400	52.9600	52.2400	52.9600	-1.102%	20	94	-97.073%
2025-08-05	53.5500	53.5500	53.5500	53.5500	+2.058%	2	84	-97.106%
2025-08-04	52.4700	52.4700	52.4700	52.4700	+1.883%	1	86	-97.046%
2025-08-01	52.8000	52.8000	51.5000	51.5000	-15.296%	2	86	-96.990%
2025-07-31	60.8000	60.8000	60.8000	60.8000	+1.333%	5	88	-97.451%
2025-07-30	60.0000	60.0000	60.0000	60.0000	-3.676%	1	83	-97.417%
2025-07-29	62.2900	62.2900	62.2900	62.2900	-5.977%	1	82	-97.512%
2025-07-24	66.1500	66.2500	66.1500	66.2500	-2.487%	2	82	-97.660%
2025-07-23	67.9400	67.9400	67.9400	67.9400	-7.477%	1	82	-97.719%
2025-07-22	73.4600	73.4600	73.4300	73.4300	-5.762%	2	82	-97.889%
2025-07-21	81.7200	81.7200	77.9200	77.9200	-0.358%	3	81	-98.011%
2025-07-18	87.4500	87.4500	77.1800	78.2000	-10.557%	6	79	-98.018%
2025-07-17	91.7500	91.7500	87.4300	87.4300	-5.644%	3	76	-98.227%
2025-07-16	92.3200	92.6600	92.3200	92.6600	+2.784%	4	75	-98.327%
2025-07-15	92.6000	92.6000	90.1500	90.1500	+17.093%	6	71	-98.281%
2025-07-08	76.9900	76.9900	76.9900	76.9900	-4.951%	1	71	-97.987%
2025-07-03	82.6100	82.6100	81.0000	81.0000	+9.164%	2	72	-98.086%
2025-07-02	73.3000	74.2000	73.3000	74.2000	+3.213%	2	72	-97.911%
2025-06-26	71.6500	71.8900	71.6500	71.8900	-1.250%	15	72	-97.844%
2025-06-25	71.2100	72.8000	71.2100	72.8000	+2.535%	2	67	-97.871%
2025-06-24	69.3000	71.0000	69.3000	71.0000	+1.429%	6	66	-97.817%
2025-06-23	70.0000	70.0000	70.0000	70.0000	-2.778%	1	61	-97.786%
2025-06-20	74.0000	74.0000	72.0000	72.0000	-5.375%	6	61	-97.847%
2025-06-17	77.1000	77.1000	75.8500	76.0900	-7.253%	31	59	-97.963%
2025-06-11	82.0400	82.0400	82.0400	82.0400	-4.181%	2	31	-98.111%
2025-06-10	84.7000	85.6200	84.0100	85.6200	-2.372%	4	29	-98.190%
2025-06-09	84.5000	87.7000	84.5000	87.7000	+8.513%	9	26	-98.233%
2025-06-06	82.0000	82.0000	80.8200	80.8200	-9.618%	14	28	-98.082%
2025-06-03	90.8000	90.8000	89.4200	89.4200	+9.758%	8	28	-98.267%
2025-06-02	80.5000	83.0000	80.5000	81.4700	-0.586%	18	28	-98.097%
2025-05-29	81.9500	81.9500	81.9500	81.9500	-3.815%	2	24	-98.109%
2025-05-27	85.2000	85.2000	85.2000	85.2000	-17.282%	2	24	-98.181%
2025-05-22	103.0000	103.0000	103.0000	103.0000	-6.236%	20	22	-98.495%
2025-05-16	109.8500	109.8500	109.8500	109.8500	-6.471%	4	2	-98.589%
2025-05-15	117.4500	117.4500	117.4500	117.4500	0.000%	2	2	-98.680%