Dark

MSTR20270917C180
MSTR Sep 17 2027 180.00 Call (MSTR270917C00180000)
option OPRA

EOD

Jul 1, 2026

20.35+19.565%(+3.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.3500	20.3500	20.3500	20.3500	+19.565%	1	634	0.000%
2026-06-30	17.0200	17.0200	17.0200	17.0200	-14.900%	3	633	+19.565%
2026-06-29	20.0000	20.0000	20.0000	20.0000	+12.045%	1	633	+1.750%
2026-06-26	17.8500	17.8500	17.8500	17.8500	-0.833%	1	632	+14.006%
2026-06-25	19.0000	19.0000	18.0000	18.0000	-9.320%	178	631	+13.056%
2026-06-24	21.0000	21.0000	19.8500	19.8500	-16.139%	42	479	+2.519%
2026-06-23	23.6700	23.6700	23.6700	23.6700	-28.273%	6	461	-14.026%
2026-06-16	33.0000	33.0000	33.0000	33.0000	+15.789%	1	461	-38.333%
2026-06-11	28.7000	28.7000	28.5000	28.5000	-3.553%	6	460	-28.596%
2026-06-10	30.2000	30.2500	29.5500	29.5500	-3.305%	3	455	-31.134%
2026-06-09	30.5600	30.5600	30.5600	30.5600	-16.274%	1	453	-33.410%
2026-06-08	36.0500	36.5000	36.0500	36.5000	+18.238%	7	454	-44.247%
2026-06-05	32.0000	32.5000	30.8700	30.8700	-21.848%	16	447	-34.078%
2026-06-04	37.3000	39.5000	37.3000	39.5000	+4.914%	2	435	-48.481%
2026-06-03	37.7100	37.7100	37.6500	37.6500	-7.037%	2	433	-45.950%
2026-06-02	40.5000	40.5000	40.5000	40.5000	-12.319%	1	432	-49.753%
2026-05-29	46.1900	46.1900	46.1900	46.1900	+4.668%	10	432	-55.943%
2026-05-28	44.0000	44.1300	40.4000	44.1300	-8.671%	6	432	-53.886%
2026-05-27	48.5200	48.5200	48.3200	48.3200	-9.224%	14	434	-57.885%
2026-05-22	53.2300	53.2300	53.2300	53.2300	-3.917%	1	431	-61.770%
2026-05-19	55.4000	55.4000	55.4000	55.4000	-16.314%	1	431	-63.267%
2026-05-15	66.2000	66.2000	66.2000	66.2000	-4.680%	1	431	-69.260%
2026-05-14	63.1800	69.4500	63.1800	69.4500	-10.352%	3	430	-70.698%
2026-05-11	71.6900	77.4700	71.6900	77.4700	+15.921%	3	431	-73.732%
2026-05-08	66.8300	66.8300	66.8300	66.8300	-1.066%	1	431	-69.550%
2026-05-07	67.5500	67.5500	67.5500	67.5500	-1.602%	1	430	-69.874%
2026-05-06	68.6500	68.6500	68.6500	68.6500	-4.851%	9	429	-70.357%
2026-05-05	72.7500	72.7500	72.1500	72.1500	+2.646%	3	438	-71.795%
2026-05-04	67.4800	70.2900	67.3000	70.2900	+7.411%	22	439	-71.049%
2026-05-01	64.0500	65.4400	64.0500	65.4400	+7.898%	5	444	-68.903%
2026-04-24	60.8000	60.8000	60.3500	60.6500	-11.070%	4	444	-66.447%
2026-04-23	67.0000	68.2000	67.0000	68.2000	+0.162%	3	443	-70.161%
2026-04-22	68.7700	68.7700	68.0000	68.0900	+11.715%	4	442	-70.113%
2026-04-20	56.9700	60.9500	55.3400	60.9500	+4.241%	6	443	-66.612%
2026-04-17	49.0200	59.7700	49.0200	58.4700	+49.923%	3	441	-65.196%
2026-04-15	39.0000	39.0000	39.0000	39.0000	-3.346%	3	443	-47.821%
2026-04-14	41.0100	41.0100	40.2800	40.3500	+13.025%	4	440	-49.566%
2026-04-08	35.7000	35.7000	35.7000	35.7000	+13.046%	1	447	-42.997%
2026-04-02	31.5800	31.5800	31.5800	31.5800	-25.396%	1	445	-35.560%
2026-03-26	42.3300	42.3300	42.3300	42.3300	+4.261%	1	445	-51.925%
2026-03-23	40.6000	40.6000	40.6000	40.6000	-9.172%	2	445	-49.877%
2026-03-18	44.7000	44.7000	44.7000	44.7000	-8.214%	1	445	-54.474%
2026-03-17	48.5000	48.7000	48.5000	48.7000	+4.844%	2	446	-58.214%
2026-03-10	47.3100	47.3100	46.4500	46.4500	+1.088%	2	446	-56.189%
2026-03-09	46.5600	46.5600	44.9900	45.9500	+8.938%	22	445	-55.713%
2026-03-06	44.3000	44.3000	42.1800	42.1800	-16.226%	6	431	-51.754%
2026-03-04	50.3500	50.3500	50.3500	50.3500	+9.409%	1	425	-59.583%
2026-03-02	44.5000	46.0200	44.5000	46.0200	+8.054%	5	424	-55.780%
2026-02-27	45.4000	45.4000	42.5900	42.5900	-5.962%	4	424	-52.219%
2026-02-25	43.8000	45.4400	43.7500	45.2900	+14.311%	12	428	-55.067%
2026-02-23	39.6200	39.6200	39.6200	39.6200	-7.818%	2	428	-48.637%
2026-02-20	42.9700	42.9800	42.9700	42.9800	+5.862%	2	428	-52.652%
2026-02-19	39.4700	40.6000	39.4700	40.6000	-11.062%	3	428	-49.877%
2026-02-13	43.3700	45.7000	43.3700	45.6500	+15.191%	6	429	-55.422%
2026-02-12	39.6300	39.6300	39.6300	39.6300	-6.467%	1	429	-48.650%
2026-02-11	44.1500	44.1500	41.1000	42.3700	-1.235%	4	429	-51.971%
2026-02-06	42.9000	42.9000	42.9000	42.9000	+30.435%	1	426	-52.564%
2026-02-05	35.5200	35.5200	32.8900	32.8900	-18.690%	4	426	-38.127%
2026-02-04	38.4600	40.7500	38.4600	40.4500	-20.934%	3	423	-49.691%
2026-02-02	51.1600	51.1600	51.1600	51.1600	-13.901%	1	422	-60.223%
2026-01-28	59.5000	59.5000	59.4200	59.4200	+5.355%	2	421	-65.752%
2026-01-27	56.4000	56.4000	56.4000	56.4000	-2.371%	5	420	-63.918%
2026-01-21	57.7700	57.7700	57.7700	57.7700	-3.829%	1	425	-64.774%
2026-01-20	60.4200	60.6100	60.0700	60.0700	-14.186%	5	425	-66.123%
2026-01-16	68.9900	70.0000	68.9900	70.0000	-11.415%	6	419	-70.929%
2026-01-14	75.9600	79.0200	75.9600	79.0200	+20.366%	2	419	-74.247%
2026-01-13	65.6500	65.6500	65.6500	65.6500	+6.748%	1	419	-69.002%
2026-01-12	59.6000	61.5000	59.6000	61.5000	+7.424%	3	420	-66.911%
2026-01-06	63.5000	63.5000	57.2500	57.2500	-10.126%	250	419	-64.454%
2026-01-05	63.7000	63.7000	63.7000	63.7000	+6.879%	1	415	-68.053%
2025-12-29	59.6000	59.6000	59.6000	59.6000	+2.230%	27	415	-65.856%
2025-12-24	58.5500	58.5500	58.3000	58.3000	-13.757%	2	414	-65.094%
2025-12-22	67.6000	67.6000	67.6000	67.6000	+4.725%	49	414	-69.896%
2025-12-19	64.5500	64.5500	64.5500	64.5500	-17.875%	5	414	-68.474%
2025-12-11	74.3300	78.6000	74.3300	78.6000	-11.646%	2	414	-74.109%
2025-12-09	91.8000	91.8000	88.9600	88.9600	+11.131%	11	415	-77.125%
2025-12-08	78.2000	80.0500	77.7400	80.0500	-2.020%	5	424	-74.578%
2025-12-05	82.8800	82.8800	81.7000	81.7000	+0.245%	2	425	-75.092%
2025-12-03	80.8500	81.9200	80.8500	81.5000	+5.844%	12	423	-75.031%
2025-12-02	77.0000	77.0000	77.0000	77.0000	+16.561%	1	417	-73.571%
2025-12-01	67.6000	67.6000	62.7000	66.0600	-14.208%	6	418	-69.195%
2025-11-28	77.0000	77.0000	77.0000	77.0000	-0.773%	2	417	-73.571%
2025-11-26	77.3000	77.6000	76.3000	77.6000	+2.253%	4	415	-73.776%
2025-11-24	75.9000	75.9500	75.8900	75.8900	+4.417%	3	415	-73.185%
2025-11-21	72.6800	72.6800	72.6800	72.6800	-1.784%	1	416	-72.001%
2025-11-20	79.0000	79.0000	74.0000	74.0000	-8.461%	3	415	-72.500%
2025-11-19	80.8400	80.8400	80.8400	80.8400	-42.381%	1	416	-74.827%
2025-11-03	141.0000	141.0000	140.3000	140.3000	-2.094%	6	418	-85.495%
2025-10-31	141.5000	143.3000	141.5000	143.3000	-9.590%	18	418	-85.799%
2025-10-16	158.5000	158.5000	158.5000	158.5000	-13.459%	1	418	-87.161%
2025-09-30	183.2000	183.2000	183.1500	183.1500	+7.735%	2	417	-88.889%
2025-09-25	170.0000	170.0000	170.0000	170.0000	-10.526%	1	416	-88.029%
2025-09-08	196.6300	196.6300	190.0000	190.0000	-4.990%	2	415	-89.289%
2025-09-05	199.9800	199.9800	199.9800	199.9800	+3.082%	1	414	-89.824%
2025-09-03	194.0000	194.0000	194.0000	194.0000	-7.133%	1	415	-89.510%
2025-09-02	208.9000	208.9000	208.9000	208.9000	+2.477%	1	414	-90.258%
2025-08-29	204.0200	204.0200	203.8500	203.8500	-1.546%	2	412	-90.017%
2025-08-28	207.2700	207.2700	207.0500	207.0500	-2.303%	2	412	-90.171%
2025-08-27	211.8900	211.9300	211.8900	211.9300	-0.498%	2	411	-90.398%
2025-08-26	209.3800	213.1000	208.9200	212.9900	0.000%	818	0	-90.446%