Dark

MSTR20270617C830
MSTR Jun 17 2027 830.00 Call (MSTR270617C00830000)
option OPRA

EOD

Aug 20, 2026

1.37+16.102%(+0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.3700	1.3700	1.3700	1.3700	+16.102%	1	424	0.000%
2026-08-19	0.8800	1.4000	0.8800	1.1800	+24.211%	6	423	+16.102%
2026-08-18	0.7100	0.9500	0.7100	0.9500	+26.667%	6	417	+44.211%
2026-08-14	0.7600	0.7600	0.7500	0.7500	-3.846%	4	421	+82.667%
2026-08-12	0.8900	0.8900	0.7200	0.7800	+5.405%	53	418	+75.641%
2026-08-11	0.7400	0.7400	0.7400	0.7400	+1.370%	1	429	+85.135%
2026-08-10	0.7200	0.8100	0.6100	0.7300	+7.353%	167	428	+87.671%
2026-08-07	0.7900	0.8100	0.5900	0.6800	-17.073%	118	416	+101.471%
2026-08-06	0.8200	0.8200	0.8200	0.8200	+18.841%	1	314	+67.073%
2026-08-04	0.6900	0.6900	0.6900	0.6900	-10.390%	1	315	+98.551%
2026-07-31	0.7700	0.7700	0.7700	0.7700	-20.619%	1	314	+77.922%
2026-07-29	0.8600	1.0100	0.8600	0.9700	-12.613%	51	313	+41.237%
2026-07-28	1.1100	1.1100	1.1100	1.1100	-3.478%	4	262	+23.423%
2026-07-24	1.1500	1.1500	1.1500	1.1500	-15.441%	2	263	+19.130%
2026-07-23	1.3600	1.3600	1.3600	1.3600	+7.937%	4	261	+0.735%
2026-07-22	1.3200	1.3200	1.2600	1.2600	-11.888%	7	261	+8.730%
2026-07-20	1.4900	1.4900	1.3500	1.4300	+15.323%	12	254	-4.196%
2026-07-17	1.2700	1.2700	1.2400	1.2400	-17.881%	17	254	+10.484%
2026-07-15	1.6000	1.6000	1.4600	1.5100	-3.205%	69	237	-9.272%
2026-07-14	1.4100	1.6100	1.3700	1.5600	+1.961%	24	168	-12.179%
2026-07-13	1.5300	1.5300	1.5300	1.5300	-11.047%	1	148	-10.458%
2026-07-07	1.9800	1.9800	1.7200	1.7200	-16.098%	10	147	-20.349%
2026-07-06	2.0500	2.0500	2.0500	2.0500	-1.442%	2	143	-33.171%
2026-07-01	1.8500	2.0800	1.8400	2.0800	-12.236%	50	142	-34.135%
2026-06-30	1.1700	2.3700	1.1700	2.3700	+47.205%	13	95	-42.194%
2026-06-29	1.5600	1.7900	1.5600	1.6100	-3.593%	6	83	-14.907%
2026-06-26	1.7700	1.8700	1.6200	1.6700	-48.615%	18	80	-17.964%
2026-06-16	3.3000	3.3000	3.2500	3.2500	-25.629%	4	86	-57.846%
2026-06-08	4.3800	4.3800	4.3700	4.3700	+9.250%	3	86	-68.650%
2026-06-05	4.0000	4.0000	4.0000	4.0000	-5.882%	2	86	-65.750%
2026-06-03	4.2500	4.2500	4.2500	4.2500	+1.432%	1	84	-67.765%
2026-06-02	4.2200	4.3000	4.1800	4.1900	-3.456%	8	83	-67.303%
2026-06-01	4.2500	4.3400	4.2500	4.3400	-9.583%	3	82	-68.433%
2026-05-28	4.0500	4.8000	4.0500	4.8000	-5.697%	5	79	-71.458%
2026-05-26	4.7500	5.1000	4.7500	5.0900	+10.652%	9	78	-73.084%
2026-05-22	4.6000	4.6000	4.6000	4.6000	-8.000%	1	76	-70.217%
2026-05-20	5.0000	5.0000	5.0000	5.0000	-11.032%	3	76	-72.600%
2026-05-19	5.6200	5.6200	5.6200	5.6200	+10.848%	1	72	-75.623%
2026-05-18	5.1600	5.7000	5.0700	5.0700	-26.522%	4	72	-72.978%
2026-05-12	7.0000	7.0000	6.9000	6.9000	0.000%	3	72	-80.145%
2026-05-11	6.7000	6.9000	6.7000	6.9000	+18.966%	5	72	-80.145%
2026-05-01	5.8000	5.8000	5.8000	5.8000	0.000%	1	66	-76.379%
2026-04-27	5.7900	5.8200	5.7700	5.8000	+6.422%	84	66	-76.379%
2026-04-21	5.4500	5.4500	5.4500	5.4500	+8.566%	1	40	-74.862%
2026-04-20	5.0200	5.0200	5.0200	5.0200	-10.676%	1	40	-72.709%
2026-04-17	4.9100	5.6700	4.9100	5.6200	+105.109%	14	40	-75.623%
2026-04-14	2.7400	2.7400	2.7400	2.7400	+10.484%	1	40	-50.000%
2026-04-13	2.4800	2.4800	2.4800	2.4800	-5.344%	1	40	-44.758%
2026-03-27	2.6200	2.6200	2.6200	2.6200	-49.126%	1	39	-47.710%
2026-03-05	5.1500	5.1500	5.1500	5.1500	-2.830%	2	40	-73.398%
2026-02-09	6.2000	6.2000	5.3000	5.3000	-6.195%	7	38	-74.151%
2026-01-29	6.1300	6.1300	5.6500	5.6500	-28.481%	4	44	-75.752%
2026-01-13	7.9000	7.9000	7.9000	7.9000	+14.493%	1	42	-82.658%
2026-01-09	6.9000	6.9000	6.9000	6.9000	-4.564%	1	41	-80.145%
2026-01-05	7.2300	7.2300	7.2300	7.2300	+14.762%	1	42	-81.051%
2025-12-24	6.3000	6.3000	6.3000	6.3000	-43.950%	1	40	-78.254%
2025-12-08	11.2400	11.2400	11.2400	11.2400	-10.935%	1	40	-87.811%
2025-12-03	12.6200	12.6200	12.6200	12.6200	+3.443%	1	40	-89.144%
2025-12-02	12.2000	12.2000	12.2000	12.2000	+41.860%	1	40	-88.770%
2025-12-01	8.6000	8.6000	8.6000	8.6000	-38.571%	2	40	-84.070%
2025-11-18	13.5500	14.0700	13.4600	14.0000	+7.362%	24	38	-90.214%
2025-11-17	12.8000	13.4300	12.8000	13.0400	-36.699%	36	32	-89.494%
2025-11-04	20.6000	20.6000	20.6000	20.6000	-26.165%	2	20	-93.350%
2025-10-21	27.9000	27.9000	27.9000	27.9000	-17.211%	2	20	-95.090%
2025-10-07	33.7000	33.7000	33.7000	33.7000	+2.744%	1	22	-95.935%
2025-10-03	32.8000	32.8000	32.8000	32.8000	+0.459%	1	22	-95.823%
2025-10-02	32.7000	32.7000	32.6500	32.6500	+14.561%	3	23	-95.804%
2025-09-29	28.5000	28.5000	28.5000	28.5000	+18.503%	3	23	-95.193%
2025-09-26	24.0500	24.0500	24.0500	24.0500	-17.240%	1	21	-94.304%
2025-09-24	29.1200	29.1200	29.0600	29.0600	-7.038%	2	21	-95.286%
2025-09-22	31.2600	31.2600	31.2600	31.2600	-4.695%	1	20	-95.617%
2025-09-19	32.6000	32.8000	32.6000	32.8000	-5.175%	2	20	-95.823%
2025-09-18	34.5900	34.5900	34.5900	34.5900	+18.135%	2	21	-96.039%
2025-09-15	29.2200	29.2800	29.2200	29.2800	-13.116%	2	20	-95.321%
2025-09-05	33.7000	33.7000	33.7000	33.7000	-8.149%	2	21	-95.935%
2025-08-28	36.6900	36.6900	36.6900	36.6900	-2.679%	2	19	-96.266%
2025-08-22	37.7000	37.7000	37.7000	37.7000	+12.874%	1	17	-96.366%
2025-08-20	33.4000	33.4000	33.4000	33.4000	-11.170%	1	17	-95.898%
2025-08-19	37.6000	37.6000	37.6000	37.6000	-10.476%	1	17	-96.356%
2025-08-18	42.0000	42.0000	42.0000	42.0000	-8.417%	4	18	-96.738%
2025-08-14	45.8600	45.8600	45.8600	45.8600	-5.443%	2	14	-97.013%
2025-08-13	48.5000	48.5000	48.5000	48.5000	-7.443%	1	14	-97.175%
2025-08-12	52.4000	52.4000	52.4000	52.4000	-7.092%	2	15	-97.385%
2025-08-11	58.4000	58.4000	56.4000	56.4000	-0.177%	3	17	-97.571%
2025-08-08	56.5000	56.5000	56.5000	56.5000	+1.802%	2	16	-97.575%
2025-08-07	55.5000	55.5000	55.5000	55.5000	+11.133%	1	18	-97.532%
2025-08-06	49.6800	50.0000	49.6800	49.9400	-17.591%	3	18	-97.257%
2025-07-25	60.6000	60.6000	60.6000	60.6000	-5.681%	1	17	-97.739%
2025-07-24	64.2500	64.2500	64.2500	64.2500	-13.989%	2	18	-97.868%
2025-07-18	83.9500	83.9500	74.7000	74.7000	-15.056%	3	16	-98.166%
2025-07-17	87.8500	87.9400	87.6000	87.9400	+4.182%	4	15	-98.442%
2025-07-15	87.0000	87.0000	84.4100	84.4100	+4.210%	2	14	-98.377%
2025-07-11	82.3500	82.3500	81.0000	81.0000	+14.085%	3	13	-98.309%
2025-07-09	71.0000	71.0000	71.0000	71.0000	+0.996%	1	11	-98.070%
2025-07-08	72.1500	72.1500	70.3000	70.3000	-6.887%	4	10	-98.051%
2025-07-07	75.5000	75.5000	75.5000	75.5000	-2.480%	2	8	-98.185%
2025-07-02	77.3000	77.4200	77.3000	77.4200	+17.303%	4	6	-98.230%
2025-06-23	66.0000	66.0000	66.0000	66.0000	0.000%	2	2	-97.924%