Dark

MSTR20270617C90
MSTR Jun 17 2027 90.00 Call (MSTR270617C00090000)
option OPRA

EOD

Aug 20, 2026

43.00+16.689%(+6.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	38.9500	43.0000	38.9500	43.0000	+16.689%	3	335	0.000%
2026-08-19	32.2000	40.4500	32.2000	36.8500	+26.850%	32	336	+16.689%
2026-08-18	31.1000	31.1000	29.0500	29.0500	-10.615%	13	343	+48.021%
2026-08-17	31.3800	32.5000	31.3800	32.5000	+8.333%	2	331	+32.308%
2026-08-14	30.0000	30.3000	28.3500	30.0000	-9.910%	49	330	+43.333%
2026-08-13	33.3000	33.3000	33.3000	33.3000	+8.824%	1	312	+29.129%
2026-08-12	32.3000	32.3000	30.0000	30.6000	-2.765%	7	312	+40.523%
2026-08-11	33.0000	33.0000	31.4700	31.4700	-3.229%	5	311	+36.638%
2026-08-10	33.7000	33.7000	32.5200	32.5200	-3.128%	3	311	+32.226%
2026-08-07	36.5000	37.2500	33.5700	33.5700	+0.239%	5	312	+28.091%
2026-08-06	33.7500	33.7500	33.4900	33.4900	-3.626%	2	309	+28.397%
2026-08-05	33.6900	34.7500	33.6900	34.7500	+3.731%	7	307	+23.741%
2026-08-04	32.0300	33.5000	32.0300	33.5000	+6.722%	8	304	+28.358%
2026-08-03	31.8000	31.8000	31.3900	31.3900	-0.254%	2	297	+36.986%
2026-07-31	30.5000	32.0000	29.0000	31.4700	-8.624%	7	296	+36.638%
2026-07-28	32.4500	34.4400	32.4500	34.4400	+8.987%	3	296	+24.855%
2026-07-24	31.0000	32.2500	31.0000	31.6000	-14.595%	7	296	+36.076%
2026-07-22	37.0000	37.0000	37.0000	37.0000	-5.128%	1	289	+16.216%
2026-07-21	39.0000	39.0000	39.0000	39.0000	+8.333%	1	288	+10.256%
2026-07-20	36.0000	36.0000	36.0000	36.0000	+3.926%	1	288	+19.444%
2026-07-17	31.5000	34.6400	31.5000	34.6400	-1.029%	5	288	+24.134%
2026-07-16	35.0000	35.0000	34.8000	35.0000	-4.632%	4	288	+22.857%
2026-07-15	40.2500	40.2500	36.7000	36.7000	+2.228%	51	288	+17.166%
2026-07-14	35.9000	35.9000	35.9000	35.9000	+7.324%	1	276	+19.777%
2026-07-13	34.7500	34.7500	33.4500	33.4500	-5.775%	59	277	+28.550%
2026-07-10	38.5100	38.5100	34.6000	35.5000	-0.281%	9	237	+21.127%
2026-07-09	36.2000	36.8900	35.6000	35.6000	+1.714%	47	234	+20.787%
2026-07-08	34.8000	35.5000	34.7500	35.0000	-12.347%	17	235	+22.857%
2026-07-07	38.3500	39.9300	38.3500	39.9300	-3.130%	3	222	+7.688%
2026-07-06	41.2200	41.2200	41.2200	41.2200	+1.652%	1	221	+4.318%
2026-07-02	38.8500	40.5500	38.8500	40.5500	+7.989%	12	222	+6.042%
2026-07-01	32.7000	38.0000	32.7000	37.5500	+21.521%	11	222	+14.514%
2026-06-30	30.5000	32.0500	29.7500	30.9000	-13.202%	85	223	+39.159%
2026-06-29	33.9500	36.1500	30.0000	35.6000	+18.667%	26	142	+20.787%
2026-06-26	29.1900	31.6500	29.1900	30.0000	-4.459%	29	136	+43.333%
2026-06-25	32.6000	33.5800	29.3000	31.4000	-16.600%	47	128	+36.943%
2026-06-24	35.5000	37.6500	34.5000	37.6500	-29.757%	8	86	+14.210%
2026-06-17	53.6000	53.6000	53.6000	53.6000	+0.885%	3	78	-19.776%
2026-06-10	53.1300	53.1300	53.1300	53.1300	-0.338%	1	78	-19.066%
2026-06-09	53.3100	53.3100	53.3100	53.3100	-3.773%	1	77	-19.340%
2026-06-05	58.0000	58.0000	55.3000	55.4000	-13.573%	18	76	-22.383%
2026-06-04	64.1000	64.1000	64.1000	64.1000	-5.596%	5	62	-32.917%
2026-06-02	71.0000	71.0000	67.9000	67.9000	-36.328%	2	59	-36.672%
2026-05-12	106.6400	106.6400	106.6400	106.6400	-2.781%	1	58	-59.677%
2026-05-06	109.6900	109.6900	109.6900	109.6900	-2.498%	1	58	-60.799%
2026-05-05	115.0500	115.0500	112.5000	112.5000	+32.353%	2	57	-61.778%
2026-04-29	85.0000	85.0000	85.0000	85.0000	-16.363%	1	57	-49.412%
2026-04-23	101.6500	101.6500	101.6300	101.6300	+8.695%	17	57	-57.690%
2026-04-17	93.5000	93.5000	93.5000	93.5000	+33.191%	2	58	-54.011%
2026-04-15	70.2000	70.2000	70.2000	70.2000	+10.900%	1	60	-38.746%
2026-04-13	63.4500	63.4500	63.3000	63.3000	+2.097%	2	59	-32.070%
2026-04-10	62.0000	62.0000	62.0000	62.0000	-1.899%	1	58	-30.645%
2026-04-09	63.2000	63.2000	63.2000	63.2000	+8.966%	1	57	-31.962%
2026-04-07	58.0000	58.0000	58.0000	58.0000	-7.496%	1	57	-25.862%
2026-04-06	62.7000	62.7000	62.7000	62.7000	-0.885%	27	56	-31.419%
2026-03-30	63.2600	63.2600	63.2600	63.2600	-8.965%	1	29	-32.027%
2026-03-24	69.4900	69.4900	69.4900	69.4900	-2.402%	1	28	-38.121%
2026-03-20	71.2500	71.2500	71.2000	71.2000	-8.129%	2	28	-39.607%
2026-03-16	79.0000	79.4000	77.5000	77.5000	+5.442%	9	27	-44.516%
2026-03-09	73.5000	73.5000	73.5000	73.5000	-5.161%	2	33	-41.497%
2026-03-05	77.5000	77.5000	77.5000	77.5000	+23.802%	2	33	-44.516%
2026-02-24	62.6000	62.6000	62.6000	62.6000	-3.840%	1	31	-31.310%
2026-02-19	64.9500	65.1000	64.9500	65.1000	-8.632%	2	31	-33.948%
2026-02-13	71.1000	71.2500	71.1000	71.2500	+7.223%	2	29	-39.649%
2026-02-11	66.5000	66.5000	66.4500	66.4500	-7.964%	10	29	-35.290%
2026-02-10	72.5500	72.5500	72.2000	72.2000	+18.361%	2	24	-40.443%
2026-02-06	61.0000	61.0000	61.0000	61.0000	+7.717%	1	23	-29.508%
2026-02-05	56.6300	56.6300	56.6300	56.6300	-38.519%	1	22	-24.069%
2026-01-27	92.1100	92.1100	92.1100	92.1100	-2.322%	1	21	-53.317%
2026-01-22	94.3000	94.3000	94.3000	94.3000	+4.199%	1	21	-54.401%
2026-01-21	90.5700	90.5700	90.5000	90.5000	-2.688%	2	21	-52.486%
2026-01-20	93.0000	93.0000	93.0000	93.0000	-9.268%	1	20	-53.763%
2026-01-16	102.5000	102.5000	102.5000	102.5000	-10.088%	1	19	-58.049%
2026-01-14	114.0000	114.0000	114.0000	114.0000	+15.572%	5	19	-62.281%
2025-12-15	102.2400	102.2400	98.6400	98.6400	-24.518%	4	15	-56.407%
2025-12-09	115.9700	130.7500	115.9700	130.6800	+7.600%	3	17	-67.095%
2025-12-03	115.6700	121.4500	115.6700	121.4500	+5.334%	3	18	-64.594%
2025-12-02	115.3000	115.3000	115.3000	115.3000	+21.740%	5	17	-62.706%
2025-12-01	94.7100	94.7100	94.7100	94.7100	-25.840%	5	17	-54.598%
2025-11-19	127.7100	127.7100	127.7100	127.7100	-6.453%	1	12	-66.330%
2025-11-18	136.5200	136.5200	136.5200	136.5200	+9.015%	1	11	-68.503%
2025-11-17	125.2300	125.2300	125.2300	125.2300	-61.008%	1	12	-65.663%
2025-07-01	321.1700	321.1700	321.1700	321.1700	-0.631%	10	11	-86.611%
2025-06-27	323.2100	323.2100	323.2100	323.2100	+19.499%	11	21	-86.696%
2025-02-03	270.4500	270.4700	270.4500	270.4700	0.000%	10	10	-84.102%