Dark

MSTR20270617C810
MSTR Jun 17 2027 810.00 Call (MSTR270617C00810000)
option OPRA

EOD

Aug 18, 2026

0.9000+1.124%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.9000	0.9000	0.9000	0.9000	+1.124%	2	197	0.000%
2026-08-17	0.9600	0.9600	0.8900	0.8900	-8.247%	12	196	+1.124%
2026-08-14	0.9300	0.9700	0.9300	0.9700	+14.118%	2	191	-7.216%
2026-08-13	0.8500	0.9600	0.8500	0.8500	+3.659%	7	189	+5.882%
2026-08-12	0.9200	0.9200	0.7500	0.8200	+10.811%	27	186	+9.756%
2026-08-11	0.8800	0.8800	0.7400	0.7400	-17.778%	7	184	+21.622%
2026-08-10	0.7800	0.9000	0.7600	0.9000	-1.099%	102	182	0.000%
2026-08-07	0.7300	0.9200	0.7300	0.9100	+7.059%	27	167	-1.099%
2026-08-06	0.9100	0.9800	0.8400	0.8500	-6.593%	17	166	+5.882%
2026-08-05	0.8300	0.9100	0.8300	0.9100	-18.750%	2	153	-1.099%
2026-08-04	0.8700	1.1200	0.8700	1.1200	+9.804%	3	154	-19.643%
2026-08-03	0.9800	1.0200	0.9800	1.0200	+0.990%	5	154	-11.765%
2026-07-31	0.9900	1.0100	0.9900	1.0100	-3.810%	3	154	-10.891%
2026-07-29	1.1900	1.1900	1.0500	1.0500	-5.405%	31	152	-14.286%
2026-07-28	1.1100	1.1100	1.1100	1.1100	-0.893%	2	137	-18.919%
2026-07-27	1.1200	1.1200	1.1200	1.1200	-9.677%	2	135	-19.643%
2026-07-23	1.3100	1.3100	1.2400	1.2400	-15.646%	3	135	-27.419%
2026-07-22	1.5200	1.5200	1.4700	1.4700	+2.083%	3	136	-38.776%
2026-07-20	1.4400	1.4400	1.4400	1.4400	-11.111%	1	138	-37.500%
2026-07-15	1.6200	1.6200	1.6200	1.6200	+13.287%	1	138	-44.444%
2026-07-14	1.4300	1.4300	1.4300	1.4300	-13.333%	1	138	-37.063%
2026-07-10	1.6300	1.6500	1.6300	1.6500	-6.780%	2	138	-45.455%
2026-06-30	1.2800	1.7700	1.2800	1.7700	-1.667%	15	137	-49.153%
2026-06-29	1.6900	1.8900	1.6500	1.8000	0.000%	27	145	-50.000%
2026-06-26	1.7800	1.8000	1.7800	1.8000	-23.404%	13	142	-50.000%
2026-06-24	2.3500	2.3500	2.3500	2.3500	-46.101%	1	135	-61.702%
2026-06-04	4.3900	4.3900	4.3600	4.3600	+1.632%	2	135	-79.358%
2026-06-02	4.2900	4.2900	4.2900	4.2900	-15.050%	10	134	-79.021%
2026-05-22	5.0500	5.0500	5.0500	5.0500	-7.339%	1	129	-82.178%
2026-05-19	5.4500	5.4500	5.4500	5.4500	-28.944%	1	129	-83.486%
2026-05-14	7.6700	7.6700	7.6700	7.6700	+22.720%	10	129	-88.266%
2026-05-01	6.2500	6.2500	6.2500	6.2500	+24.254%	20	129	-85.600%
2026-04-30	5.3600	5.3600	5.0300	5.0300	-9.369%	2	129	-82.107%
2026-04-28	5.5000	5.5500	5.3500	5.5500	+1.835%	32	130	-83.784%
2026-04-21	5.4500	5.4500	5.4500	5.4500	-5.382%	1	130	-83.486%
2026-04-20	5.7600	5.7600	5.7600	5.7600	+64.571%	1	130	-84.375%
2026-04-16	3.5000	3.5000	3.5000	3.5000	+36.187%	20	130	-74.286%
2026-04-13	2.5700	2.5700	2.5700	2.5700	+1.984%	2	130	-64.981%
2026-04-10	2.5200	2.5200	2.5200	2.5200	+2.857%	1	130	-64.286%
2026-04-09	2.4500	2.4500	2.4500	2.4500	-23.913%	1	130	-63.265%
2026-03-26	3.2500	3.2500	3.2200	3.2200	-42.500%	2	130	-72.050%
2026-03-05	5.6000	5.6000	5.6000	5.6000	+14.286%	20	130	-83.929%
2026-03-02	4.9000	4.9000	4.9000	4.9000	-11.552%	10	111	-81.633%
2026-02-06	5.5400	5.5400	5.5400	5.5400	-5.782%	1	101	-83.755%
2026-02-03	5.8800	5.8800	5.8800	5.8800	-5.161%	5	100	-84.694%
2026-02-02	6.5400	6.5400	6.2000	6.2000	+5.622%	10	100	-85.484%
2026-01-30	5.8700	5.8700	5.8700	5.8700	-22.763%	5	105	-84.668%
2026-01-27	7.6000	7.6000	7.6000	7.6000	-29.954%	2	104	-88.158%
2025-12-11	10.8500	10.8500	10.8500	10.8500	-16.858%	1	103	-91.705%
2025-12-09	13.0500	13.0500	13.0500	13.0500	+25.481%	1	104	-93.103%
2025-11-20	10.4000	10.4000	10.4000	10.4000	-25.979%	1	104	-91.346%
2025-11-18	14.1000	14.1000	14.0500	14.0500	+4.929%	2	105	-93.594%
2025-11-17	13.4100	13.8200	13.3300	13.3900	-29.116%	20	106	-93.279%
2025-11-11	18.8900	18.8900	18.8900	18.8900	-12.140%	1	109	-95.236%
2025-11-07	21.5000	21.5000	21.5000	21.5000	+3.465%	1	109	-95.814%
2025-11-05	20.7800	20.7800	20.7800	20.7800	+3.900%	1	108	-95.669%
2025-11-04	20.0000	20.0000	20.0000	20.0000	-21.569%	1	107	-95.500%
2025-10-24	25.5000	25.5000	25.5000	25.5000	-9.253%	1	108	-96.471%
2025-10-20	28.1000	28.1000	28.1000	28.1000	-5.068%	2	108	-96.797%
2025-10-13	29.6000	29.6000	29.6000	29.6000	-1.889%	1	106	-96.959%
2025-09-24	30.1300	30.1700	30.1300	30.1700	-13.528%	2	106	-97.017%
2025-08-19	34.8900	34.8900	34.8900	34.8900	-32.239%	1	107	-97.420%
2025-08-06	51.2300	51.4900	51.1100	51.4900	-27.885%	33	107	-98.252%
2025-07-22	72.0000	72.0000	71.4000	71.4000	-17.789%	222	120	-98.739%
2025-07-18	87.0000	87.0000	86.8500	86.8500	-2.295%	2	262	-98.964%
2025-07-14	89.6000	89.6000	88.0000	88.8900	+3.097%	111	261	-98.988%
2025-07-11	86.2200	86.2200	86.2200	86.2200	+17.626%	1	351	-98.956%
2025-06-27	69.9600	73.3000	69.9600	73.3000	+1.524%	2	350	-98.772%
2025-06-25	71.0500	72.2000	71.0500	72.2000	+7.409%	34	349	-98.753%
2025-06-23	66.1500	69.0500	66.1500	67.2200	-6.379%	65	315	-98.661%
2025-06-20	71.8000	71.8000	71.8000	71.8000	-3.740%	100	251	-98.747%
2025-06-17	75.8000	75.8000	74.5900	74.5900	-5.102%	14	201	-98.793%
2025-06-16	78.2000	78.6000	78.1500	78.6000	-4.797%	158	188	-98.855%
2025-06-09	82.5600	82.5600	82.5600	82.5600	+1.926%	10	30	-98.910%
2025-06-06	81.0000	81.0000	81.0000	81.0000	-2.410%	10	21	-98.889%
2025-06-04	83.0000	83.0000	83.0000	83.0000	0.000%	5	11	-98.916%
2025-06-03	83.0000	83.0000	83.0000	83.0000	-15.479%	10	11	-98.916%
2025-05-21	98.2000	98.2000	98.2000	98.2000	-8.224%	1	1	-99.084%
2025-05-20	107.0000	107.0000	107.0000	107.0000	0.000%	1	1	-99.159%