Dark

MSTR20270917C170
MSTR Sep 17 2027 170.00 Call (MSTR270917C00170000)
option OPRA

EOD

Jun 30, 2026

18.65-8.578%(-1.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	18.6500	18.6500	18.6500	18.6500	-8.578%	1	117	0.000%
2026-06-29	18.2300	20.4000	18.2300	20.4000	+9.208%	4	117	-8.578%
2026-06-26	18.6800	18.6800	18.6800	18.6800	-0.373%	1	118	-0.161%
2026-06-25	18.8000	18.8000	18.7500	18.7500	-11.598%	10	124	-0.533%
2026-06-24	20.4000	22.8500	20.4000	21.2100	-14.130%	36	124	-12.070%
2026-06-23	24.3500	24.7000	24.3500	24.7000	-9.854%	57	91	-24.494%
2026-06-18	27.4000	27.4000	27.4000	27.4000	-10.016%	1	48	-31.934%
2026-06-17	30.4500	30.4500	30.4500	30.4500	-24.310%	1	48	-38.752%
2026-06-15	40.2300	40.2300	40.2300	40.2300	+36.604%	1	48	-53.642%
2026-06-11	30.6700	30.6700	29.4500	29.4500	-11.054%	13	47	-36.672%
2026-06-10	33.1100	33.1100	33.1100	33.1100	-1.751%	1	47	-43.673%
2026-06-09	32.7100	33.7000	32.7100	33.7000	-7.570%	11	46	-44.659%
2026-06-08	36.4600	36.4600	36.4600	36.4600	+9.260%	2	52	-48.848%
2026-06-05	33.8000	33.8000	33.3700	33.3700	-12.415%	2	51	-44.111%
2026-06-03	42.3800	42.6200	38.1000	38.1000	-12.009%	8	49	-51.050%
2026-06-02	42.4500	43.3000	42.4500	43.3000	-21.273%	2	49	-56.928%
2026-05-29	55.0000	55.0000	55.0000	55.0000	+18.586%	1	50	-66.091%
2026-05-28	46.3800	46.3800	46.3800	46.3800	-9.326%	1	49	-59.789%
2026-05-27	50.2600	51.1500	50.2600	51.1500	-10.733%	6	49	-63.539%
2026-05-26	59.0800	59.0800	57.3000	57.3000	+2.321%	4	46	-67.452%
2026-05-22	56.0000	56.0000	56.0000	56.0000	-4.907%	2	44	-66.696%
2026-05-20	58.8900	58.8900	58.8900	58.8900	-1.274%	2	44	-68.331%
2026-05-19	62.2500	62.2500	59.6500	59.6500	+1.809%	3	40	-68.734%
2026-05-18	58.0000	58.5900	58.0000	58.5900	-24.885%	11	40	-68.169%
2026-05-14	78.0000	78.0000	78.0000	78.0000	+17.629%	1	40	-76.090%
2026-05-13	64.0000	66.3100	64.0000	66.3100	-20.492%	3	43	-71.875%
2026-05-11	72.2100	83.4000	72.2100	83.4000	+13.934%	4	43	-77.638%
2026-05-08	73.2000	73.2000	73.2000	73.2000	+6.087%	1	43	-74.522%
2026-05-07	69.0000	69.0000	69.0000	69.0000	-6.326%	1	44	-72.971%
2026-05-06	73.6600	73.6600	73.6600	73.6600	-1.128%	1	43	-74.681%
2026-05-04	74.5000	74.5000	74.5000	74.5000	+7.612%	2	43	-74.966%
2026-05-01	66.3300	69.2300	66.3300	69.2300	+16.060%	3	44	-73.061%
2026-04-30	59.6500	59.6500	59.6500	59.6500	+7.477%	1	44	-68.734%
2026-04-29	55.0000	55.5000	55.0000	55.5000	-16.163%	2	45	-66.396%
2026-04-27	66.2000	66.2000	66.2000	66.2000	+0.761%	1	45	-71.828%
2026-04-24	65.7900	65.7900	63.5600	65.7000	-7.465%	4	44	-71.613%
2026-04-23	71.0000	71.0000	71.0000	71.0000	-2.473%	1	42	-73.732%
2026-04-22	72.8000	72.8000	72.8000	72.8000	+22.890%	1	42	-74.382%
2026-04-20	59.2400	59.2400	59.2400	59.2400	-6.147%	1	42	-68.518%
2026-04-17	53.8700	63.1200	53.8700	63.1200	+45.237%	4	42	-70.453%
2026-04-14	43.4600	43.4600	43.4600	43.4600	+14.008%	2	38	-57.087%
2026-03-27	38.3000	38.3000	38.0300	38.1200	-11.121%	3	40	-51.076%
2026-03-23	42.8900	42.8900	42.8900	42.8900	-9.800%	2	41	-56.517%
2026-03-18	47.7100	47.7400	47.5500	47.5500	+0.784%	4	41	-60.778%
2026-03-03	47.1800	47.1800	47.1800	47.1800	-0.359%	1	38	-60.471%
2026-02-25	47.3500	47.3500	47.3500	47.3500	+1.916%	1	38	-60.612%
2026-02-20	46.4600	46.4600	46.4600	46.4600	+12.767%	1	38	-59.858%
2026-02-18	41.2000	41.2000	41.2000	41.2000	-14.185%	1	37	-54.733%
2026-02-09	47.7700	48.0100	47.7700	48.0100	+7.046%	2	37	-61.154%
2026-02-06	44.8500	44.8500	44.8500	44.8500	+18.651%	1	35	-58.417%
2026-02-05	37.8000	37.8000	37.8000	37.8000	-10.975%	1	35	-50.661%
2026-02-03	46.3700	46.3700	42.4600	42.4600	-15.080%	3	35	-56.076%
2026-02-02	50.0000	50.0000	50.0000	50.0000	-3.679%	2	35	-62.700%
2026-01-29	51.9100	51.9100	51.9100	51.9100	-23.210%	1	34	-64.072%
2026-01-23	67.6000	67.6000	67.6000	67.6000	+7.695%	1	35	-72.411%
2026-01-20	62.7700	62.7700	62.7700	62.7700	-11.454%	1	34	-70.288%
2026-01-16	70.9000	70.9000	70.8900	70.8900	-6.478%	2	33	-73.692%
2026-01-15	73.9300	75.8000	73.9300	75.8000	-6.420%	2	33	-75.396%
2026-01-14	80.0000	81.0000	80.0000	81.0000	+17.018%	2	34	-76.975%
2026-01-08	66.0000	69.2200	66.0000	69.2200	+4.578%	3	35	-73.057%
2026-01-05	66.0000	66.1900	64.5500	66.1900	+11.807%	5	25	-71.824%
2025-12-31	59.1900	59.2000	59.1900	59.2000	-11.377%	3	25	-68.497%
2025-12-22	71.0000	71.0000	66.8000	66.8000	-2.596%	5	25	-72.081%
2025-12-19	70.1200	70.1200	68.4500	68.5800	+6.906%	4	22	-72.805%
2025-12-18	69.8400	69.8400	64.1500	64.1500	-2.359%	4	21	-70.928%
2025-12-17	65.7000	65.7000	65.7000	65.7000	-8.965%	1	25	-71.613%
2025-12-16	72.1700	72.1700	72.1700	72.1700	+3.916%	1	24	-74.158%
2025-12-15	69.8000	69.8000	69.4500	69.4500	-24.756%	2	24	-73.146%
2025-12-09	92.3000	92.3000	92.3000	92.3000	+9.881%	1	22	-79.794%
2025-12-02	86.8500	86.8500	84.0000	84.0000	+8.583%	2	21	-77.798%
2025-11-26	77.3600	77.3600	77.3600	77.3600	+2.941%	2	18	-75.892%
2025-11-25	73.3500	75.1500	73.3500	75.1500	-0.871%	2	18	-75.183%
2025-11-24	74.0000	75.8100	74.0000	75.8100	+1.895%	3	16	-75.399%
2025-11-21	74.3000	74.4000	74.3000	74.4000	-4.615%	2	15	-74.933%
2025-11-20	78.0000	78.0000	78.0000	78.0000	-5.213%	1	13	-76.090%
2025-11-19	82.2900	82.2900	82.2900	82.2900	-11.516%	1	12	-77.336%
2025-11-14	93.0000	93.0000	93.0000	93.0000	-32.867%	1	12	-79.946%
2025-11-04	138.5300	138.5300	138.5300	138.5300	-4.888%	1	11	-86.537%
2025-11-03	145.0000	145.9000	145.0000	145.6500	-0.580%	3	9	-87.195%
2025-10-31	146.8500	147.4000	146.5000	146.5000	-12.380%	8	9	-87.270%
2025-10-28	167.4000	167.4000	167.0000	167.2000	-4.512%	4	5	-88.846%
2025-10-20	175.2500	175.2500	175.1000	175.1000	+1.625%	2	3	-89.349%
2025-09-25	172.3000	172.3000	172.3000	172.3000	-19.860%	1	2	-89.176%
2025-09-18	215.0000	215.0000	215.0000	215.0000	0.000%	1	1	-91.326%