Dark

MSTR20270617C840
MSTR Jun 17 2027 840.00 Call (MSTR270617C00840000)
option OPRA

EOD

Aug 20, 2026

1.46+67.816%(+0.59)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.2400	1.4600	1.2400	1.4600	+67.816%	5	355	0.000%
2026-08-19	0.8700	0.8700	0.8700	0.8700	+19.178%	1	353	+67.816%
2026-08-18	0.9500	0.9500	0.7300	0.7300	-13.095%	7	353	+100.000%
2026-08-14	0.8700	0.9000	0.7000	0.8400	-13.402%	18	352	+73.810%
2026-08-13	0.8300	0.9700	0.8300	0.9700	+8.989%	4	349	+50.515%
2026-08-12	0.7900	0.8900	0.7900	0.8900	+5.952%	5	346	+64.045%
2026-08-11	0.8400	0.8400	0.8400	0.8400	+7.692%	1	342	+73.810%
2026-08-10	0.7100	0.7900	0.7100	0.7800	-1.266%	11	341	+87.179%
2026-08-07	0.8400	0.9300	0.7700	0.7900	-15.054%	164	334	+84.810%
2026-08-06	0.8100	0.9300	0.7700	0.9300	+12.048%	22	316	+56.989%
2026-08-05	0.8300	0.8300	0.8300	0.8300	-2.353%	26	311	+75.904%
2026-08-04	0.8500	0.8500	0.8500	0.8500	-17.476%	1	314	+71.765%
2026-08-03	1.0300	1.0300	1.0300	1.0300	+6.186%	1	314	+41.748%
2026-07-31	0.9200	0.9700	0.9200	0.9700	-2.020%	2	313	+50.515%
2026-07-30	0.9800	0.9900	0.9800	0.9900	-8.333%	2	312	+47.475%
2026-07-29	1.1100	1.2100	1.0000	1.0800	-11.475%	41	311	+35.185%
2026-07-27	1.2200	1.2200	1.2200	1.2200	+1.667%	1	307	+19.672%
2026-07-22	1.2400	1.4200	1.2000	1.2000	-19.463%	9	307	+21.667%
2026-07-20	1.5500	1.5500	1.4900	1.4900	+5.674%	2	306	-2.013%
2026-07-17	1.3700	1.4200	1.2000	1.4100	-6.000%	58	306	+3.546%
2026-07-15	1.7000	1.7000	1.5000	1.5000	-2.597%	72	253	-2.667%
2026-07-14	1.5400	1.5400	1.5400	1.5400	-2.532%	1	247	-5.195%
2026-07-10	1.5800	1.5800	1.5800	1.5800	-18.135%	1	247	-7.595%
2026-07-07	1.8400	1.9800	1.7200	1.9300	-3.015%	10	247	-24.352%
2026-07-01	1.8000	2.1400	1.8000	1.9900	+18.452%	25	249	-26.633%
2026-06-30	1.4600	1.7500	1.3100	1.6800	-2.326%	8	228	-13.095%
2026-06-29	1.6300	1.7200	1.4400	1.7200	-5.495%	23	225	-15.116%
2026-06-26	1.8200	1.8500	1.7400	1.8200	+2.247%	35	223	-19.780%
2026-06-25	1.7800	1.7800	1.7800	1.7800	-19.820%	1	216	-17.978%
2026-06-24	2.2900	2.2900	2.2200	2.2200	-8.642%	3	215	-34.234%
2026-06-23	2.4300	2.4300	2.4300	2.4300	-8.647%	1	212	-39.918%
2026-06-22	2.6600	2.6600	2.6600	2.6600	-6.993%	1	212	-45.113%
2026-06-18	3.0000	3.0000	2.8600	2.8600	-4.667%	2	212	-48.951%
2026-06-17	3.0000	3.0000	3.0000	3.0000	-6.542%	1	212	-51.333%
2026-06-16	3.5000	3.5000	3.2100	3.2100	-8.286%	6	212	-54.517%
2026-06-12	3.2000	3.5000	3.1000	3.5000	-3.581%	3	206	-58.286%
2026-06-10	3.6300	3.6300	3.6300	3.6300	-13.571%	1	205	-59.780%
2026-06-08	4.2000	4.2000	4.2000	4.2000	+2.439%	2	204	-65.238%
2026-06-05	3.6500	4.1000	3.6500	4.1000	-3.981%	14	204	-64.390%
2026-06-04	4.2500	4.2700	4.2000	4.2700	+6.750%	4	191	-65.808%
2026-06-03	4.5000	4.5000	4.0000	4.0000	-9.091%	2	187	-63.500%
2026-06-02	4.2600	4.4000	4.2600	4.4000	-11.111%	26	185	-66.818%
2026-06-01	4.9500	4.9500	4.9500	4.9500	+23.750%	1	159	-70.505%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-13.043%	5	158	-63.500%
2026-05-27	4.6000	4.6000	4.6000	4.6000	-4.167%	1	153	-68.261%
2026-05-26	4.6500	4.8000	4.6500	4.8000	-8.046%	24	152	-69.583%
2026-05-22	4.8200	5.2200	4.8200	5.2200	+6.967%	6	152	-72.031%
2026-05-21	4.8800	4.8800	4.8800	4.8800	-7.048%	1	146	-70.082%
2026-05-19	5.2500	5.2500	5.2500	5.2500	-3.670%	1	146	-72.190%
2026-05-13	5.9300	5.9300	5.4300	5.4500	-17.424%	6	144	-73.211%
2026-05-11	6.6000	6.6000	6.6000	6.6000	+9.453%	1	138	-77.879%
2026-05-08	5.8400	6.0300	5.8400	6.0300	-12.609%	2	137	-75.788%
2026-05-05	6.7900	6.9000	6.7900	6.9000	+4.545%	2	137	-78.841%
2026-05-04	6.5000	6.6000	6.2500	6.6000	+23.364%	13	135	-77.879%
2026-04-20	5.3500	5.3500	5.3500	5.3500	-8.547%	7	124	-72.710%
2026-04-17	5.7500	5.8500	5.7500	5.8500	+85.714%	2	117	-75.043%
2026-04-16	3.1500	3.1500	3.1500	3.1500	+12.500%	4	116	-53.651%
2026-04-14	2.8000	2.8000	2.8000	2.8000	+11.554%	1	112	-47.857%
2026-04-13	2.5100	2.5100	2.5100	2.5100	+7.265%	1	112	-41.833%
2026-04-10	2.3400	2.3400	2.3400	2.3400	+26.486%	1	111	-37.607%
2026-03-26	2.7500	3.0900	1.8500	1.8500	-61.856%	8	111	-21.081%
2026-02-25	4.8500	4.8500	4.8500	4.8500	+3.191%	2	108	-69.897%
2026-02-17	4.7000	4.7000	4.7000	4.7000	-9.615%	11	108	-68.936%
2026-02-09	5.2500	5.2500	5.2000	5.2000	0.000%	14	107	-71.923%
2026-02-06	5.4500	5.5200	5.2000	5.2000	-9.091%	82	106	-71.923%
2026-02-03	5.7200	5.7200	5.7200	5.7200	-3.541%	15	141	-74.476%
2026-02-02	5.9300	5.9300	5.9300	5.9300	+5.142%	5	156	-75.379%
2026-01-30	5.6200	5.6400	5.6200	5.6400	-22.740%	10	156	-74.113%
2026-01-28	7.3000	7.3000	7.3000	7.3000	+1.389%	1	152	-80.000%
2026-01-26	7.2000	7.2000	7.2000	7.2000	-4.762%	1	153	-79.722%
2026-01-21	7.5900	7.5900	7.5600	7.5600	-15.056%	2	153	-80.688%
2026-01-16	8.9000	8.9000	8.9000	8.9000	+8.537%	68	139	-83.596%
2026-01-13	8.1000	8.4100	8.1000	8.2000	+16.312%	3	139	-82.195%
2026-01-12	7.0500	7.0500	7.0500	7.0500	-5.114%	1	139	-79.291%
2026-01-08	7.4300	7.4300	7.4300	7.4300	+18.880%	1	139	-80.350%
2025-12-29	6.2500	6.2500	6.2500	6.2500	+0.806%	1	138	-76.640%
2025-12-26	6.2000	6.2000	6.2000	6.2000	-41.288%	55	137	-76.452%
2025-12-11	10.5300	10.5600	10.5300	10.5600	-24.192%	4	135	-86.174%
2025-11-18	13.3600	14.0300	13.3300	13.9300	+6.825%	40	135	-89.519%
2025-11-17	12.6900	13.2800	12.6900	13.0400	-32.679%	56	117	-88.804%
2025-11-07	18.3000	19.3700	18.3000	19.3700	+2.378%	3	102	-92.463%
2025-11-06	18.9200	18.9200	18.9200	18.9200	-23.401%	1	102	-92.283%
2025-10-28	24.7000	24.7000	24.7000	24.7000	+2.405%	1	103	-94.089%
2025-10-24	24.1200	24.1200	24.1200	24.1200	-1.551%	1	103	-93.947%
2025-10-22	24.5000	24.5000	24.5000	24.5000	-8.068%	1	104	-94.041%
2025-10-20	26.6500	26.6500	26.6500	26.6500	+13.115%	3	104	-94.522%
2025-10-17	23.5600	23.5600	23.5600	23.5600	-6.248%	2	104	-93.803%
2025-10-16	25.1300	25.1300	25.1300	25.1300	-9.278%	40	104	-94.190%
2025-10-14	28.2300	28.2300	27.7000	27.7000	-20.402%	3	84	-94.729%
2025-10-06	34.8000	34.8000	34.8000	34.8000	+12.258%	2	84	-95.805%
2025-10-02	31.0000	31.0000	31.0000	31.0000	+17.871%	1	84	-95.290%
2025-09-30	26.3000	26.3000	26.3000	26.3000	+4.906%	1	84	-94.449%
2025-09-25	25.0700	25.0700	25.0700	25.0700	-13.253%	39	84	-94.176%
2025-09-24	28.9000	28.9000	28.9000	28.9000	-10.248%	1	84	-94.948%
2025-09-19	32.2000	32.2000	32.2000	32.2000	+7.873%	1	84	-95.466%
2025-09-17	31.9800	31.9800	29.8500	29.8500	-0.201%	4	84	-95.109%
2025-09-16	30.1000	30.1000	29.9100	29.9100	-4.441%	2	82	-95.119%
2025-09-12	31.3000	31.3000	31.3000	31.3000	-9.798%	3	83	-95.335%
2025-09-05	34.7000	34.7000	34.7000	34.7000	-0.630%	3	83	-95.793%
2025-08-29	34.9200	34.9200	34.9200	34.9200	-6.506%	1	80	-95.819%
2025-08-25	37.3500	37.3500	37.3500	37.3500	+3.463%	1	80	-96.091%
2025-08-22	36.1000	36.1000	36.1000	36.1000	+7.281%	2	80	-95.956%
2025-08-21	33.6800	33.6800	33.6500	33.6500	-3.026%	2	80	-95.661%
2025-08-19	34.7000	34.7000	34.7000	34.7000	-28.350%	1	80	-95.793%
2025-08-13	48.4300	48.4300	48.4300	48.4300	-4.853%	1	80	-96.985%
2025-08-12	50.9000	50.9000	50.9000	50.9000	+3.120%	1	80	-97.132%
2025-08-06	49.3600	49.3600	49.3600	49.3600	-0.383%	1	80	-97.042%
2025-08-05	49.5500	49.5500	49.5500	49.5500	-5.077%	1	80	-97.053%
2025-08-04	52.2000	52.2000	52.2000	52.2000	-9.375%	2	81	-97.203%
2025-07-31	57.6000	57.6000	57.6000	57.6000	+2.582%	4	79	-97.465%
2025-07-30	56.4500	56.5500	56.1500	56.1500	-0.178%	98	79	-97.400%
2025-07-29	55.7500	56.2500	55.5000	56.2500	-18.015%	98	161	-97.404%
2025-07-22	68.6100	68.6100	68.6100	68.6100	-5.755%	1	63	-97.872%
2025-07-18	74.9000	75.2500	72.8000	72.8000	-15.447%	3	64	-97.995%
2025-07-17	86.1500	86.1500	85.8000	86.1000	+1.653%	4	64	-98.304%
2025-07-16	84.7000	84.7000	84.7000	84.7000	+14.459%	1	62	-98.276%
2025-07-10	74.0000	74.0000	74.0000	74.0000	+5.413%	1	62	-98.027%
2025-07-08	70.2000	70.2000	70.2000	70.2000	-9.302%	1	62	-97.920%
2025-07-03	79.6000	79.6000	77.4000	77.4000	+0.519%	2	62	-98.114%
2025-07-02	77.0000	77.0000	77.0000	77.0000	+12.229%	1	62	-98.104%
2025-06-27	70.4500	70.4500	68.6100	68.6100	+3.251%	3	62	-97.872%
2025-06-25	66.4500	66.4500	66.4500	66.4500	-5.503%	1	62	-97.803%
2025-06-17	70.7200	70.7200	70.3200	70.3200	-6.077%	2	62	-97.924%
2025-06-16	75.4500	75.8000	74.8700	74.8700	-9.686%	60	62	-98.050%
2025-06-04	82.9000	82.9000	82.9000	82.9000	-20.784%	1	3	-98.239%
2025-05-20	103.9000	104.6500	103.7500	104.6500	-14.059%	4	2	-98.605%
2025-05-14	122.0000	122.0000	121.7700	121.7700	0.000%	2	1	-98.801%