Dark

MSTR20270917C200
MSTR Sep 17 2027 200.00 Call (MSTR270917C00200000)
option OPRA

EOD

Jul 1, 2026

19.39+29.267%(+4.39)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.3900	19.3900	19.3900	19.3900	+29.267%	20	425	0.000%
2026-06-30	15.0000	15.0000	15.0000	15.0000	-13.445%	7	435	+29.267%
2026-06-29	15.7200	17.3300	15.7200	17.3300	+17.891%	4	435	+11.887%
2026-06-26	16.0000	16.0000	14.7000	14.7000	-3.162%	5	436	+31.905%
2026-06-25	17.7500	18.1400	15.1800	15.1800	-15.667%	11	432	+27.734%
2026-06-24	18.5900	19.2000	17.0000	18.0000	-14.286%	56	425	+7.722%
2026-06-23	21.4900	21.4900	20.0000	21.0000	-5.830%	20	457	-7.667%
2026-06-22	26.0000	26.0000	22.3000	22.3000	-3.043%	28	455	-13.049%
2026-06-18	24.1100	24.9000	23.0000	23.0000	-30.765%	106	335	-15.696%
2026-06-15	34.5400	34.5400	33.2200	33.2200	+14.355%	25	335	-41.632%
2026-06-12	29.0500	29.0500	29.0500	29.0500	+4.874%	1	331	-33.253%
2026-06-11	24.6000	27.7000	24.6000	27.7000	+6.538%	15	332	-30.000%
2026-06-10	27.8800	28.7000	26.0000	26.0000	-4.727%	13	320	-25.423%
2026-06-09	29.4500	29.4700	26.6500	27.2900	-16.925%	27	326	-28.948%
2026-06-08	32.0500	32.8500	32.0500	32.8500	+19.455%	2	304	-40.974%
2026-06-05	28.9000	28.9000	27.4800	27.5000	-16.566%	32	304	-29.491%
2026-06-04	32.9600	32.9600	32.9600	32.9600	-3.059%	1	308	-41.171%
2026-06-03	34.0000	34.0000	34.0000	34.0000	-12.008%	3	309	-42.971%
2026-06-01	38.0700	38.6400	38.0700	38.6400	-4.238%	2	312	-49.819%
2026-05-28	39.0200	40.3500	39.0200	40.3500	-15.850%	2	310	-51.945%
2026-05-26	47.9500	47.9500	47.9500	47.9500	-4.291%	5	309	-59.562%
2026-05-20	51.0000	51.0000	50.1000	50.1000	+1.933%	21	305	-61.297%
2026-05-18	49.3900	49.3900	49.1500	49.1500	-13.362%	5	325	-60.549%
2026-05-15	57.6600	57.6600	56.7300	56.7300	-12.817%	3	325	-65.821%
2026-05-14	67.4000	68.3000	64.7500	65.0700	+7.305%	60	326	-70.201%
2026-05-12	63.0000	63.0000	60.6400	60.6400	-14.168%	14	340	-68.024%
2026-05-11	70.8900	70.8900	70.4800	70.6500	+11.841%	16	340	-72.555%
2026-05-08	58.4200	63.1700	58.4200	63.1700	+3.219%	10	348	-69.305%
2026-05-04	61.2000	61.2000	61.2000	61.2000	+7.180%	1	339	-68.317%
2026-05-01	56.0200	57.1000	56.0200	57.1000	+25.027%	5	344	-66.042%
2026-04-29	48.6000	48.6000	45.6700	45.6700	-7.194%	19	344	-57.543%
2026-04-28	49.2000	49.2700	49.1500	49.2100	-9.257%	324	349	-60.597%
2026-04-24	56.0000	56.0000	54.2300	54.2300	-6.014%	3	383	-64.245%
2026-04-23	58.7100	61.0000	57.5000	57.7000	-5.688%	9	382	-66.395%
2026-04-22	57.5200	62.0000	57.5200	61.1800	+17.293%	25	384	-68.307%
2026-04-21	53.0000	53.2600	52.0700	52.1600	-5.933%	76	413	-62.826%
2026-04-20	55.4500	55.4500	55.4500	55.4500	+9.154%	1	413	-65.032%
2026-04-17	45.7000	55.5000	45.7000	50.8000	+42.297%	712	413	-61.831%
2026-04-16	35.7000	35.7000	35.7000	35.7000	-2.192%	1	122	-45.686%
2026-04-15	36.5000	36.5000	36.5000	36.5000	+2.528%	1	123	-46.877%
2026-04-14	35.0500	36.1000	35.0500	35.6000	+18.509%	7	122	-45.534%
2026-04-10	30.2500	30.7100	30.0400	30.0400	+4.197%	5	120	-35.453%
2026-04-07	28.4500	28.8900	28.2500	28.8300	-3.417%	4	119	-32.744%
2026-04-06	30.4000	30.8500	29.8500	29.8500	+10.556%	19	119	-35.042%
2026-04-02	27.0000	27.0000	27.0000	27.0000	-8.629%	8	124	-28.185%
2026-04-01	29.5500	29.5500	29.5500	29.5500	+5.914%	1	124	-34.382%
2026-03-31	28.9000	28.9000	27.9000	27.9000	-1.553%	2	124	-30.502%
2026-03-30	31.9800	32.0700	28.3400	28.3400	-8.285%	15	123	-31.581%
2026-03-27	30.9000	30.9000	30.9000	30.9000	-15.918%	3	124	-37.249%
2026-03-20	36.7500	36.7500	36.7500	36.7500	-1.738%	1	123	-47.238%
2026-03-19	37.4000	37.4000	37.4000	37.4000	-6.500%	3	123	-48.155%
2026-03-18	40.0000	40.0000	40.0000	40.0000	-11.111%	2	123	-51.525%
2026-03-17	45.0000	45.0000	45.0000	45.0000	+4.651%	1	123	-56.911%
2026-03-16	43.0000	43.0000	43.0000	43.0000	+2.381%	1	123	-54.907%
2026-03-13	42.0000	42.0000	42.0000	42.0000	+10.876%	2	122	-53.833%
2026-03-12	37.8800	37.8800	37.8800	37.8800	-8.081%	20	122	-48.812%
2026-03-10	41.2100	41.2100	41.2100	41.2100	-0.339%	10	122	-52.948%
2026-03-09	41.3500	41.3500	41.3500	41.3500	+7.041%	1	112	-53.108%
2026-03-06	38.6300	38.6300	38.6300	38.6300	-7.936%	2	113	-49.806%
2026-03-05	41.9600	41.9600	41.9600	41.9600	-10.342%	5	113	-53.789%
2026-03-04	45.0400	46.8000	45.0400	46.8000	+20.837%	4	108	-58.568%
2026-02-27	38.7700	38.7700	38.7300	38.7300	+2.298%	2	109	-49.935%
2026-02-26	39.6800	39.6800	37.8600	37.8600	+14.727%	2	109	-48.785%
2026-02-24	33.0000	33.0000	33.0000	33.0000	-17.085%	3	107	-41.242%
2026-02-20	39.8000	39.8000	39.8000	39.8000	+5.879%	1	110	-51.281%
2026-02-18	37.5900	37.5900	37.5900	37.5900	-2.843%	1	109	-48.417%
2026-02-17	37.4500	38.9000	37.1100	38.6900	+3.922%	4	108	-49.884%
2026-02-11	37.5000	38.0500	37.2300	37.2300	-15.482%	9	108	-47.918%
2026-02-09	44.1500	44.1500	44.0500	44.0500	+6.452%	2	101	-55.982%
2026-02-06	38.7400	41.3800	38.7400	41.3800	+10.671%	7	101	-53.142%
2026-02-03	40.3800	40.3800	37.0000	37.3900	-14.635%	8	101	-48.141%
2026-02-02	43.9800	44.1900	43.8000	43.8000	-2.493%	63	97	-55.731%
2026-01-30	43.5400	44.9200	43.5000	44.9200	+5.694%	4	158	-56.834%
2026-01-29	46.0000	47.1500	42.5000	42.5000	-18.269%	6	159	-54.376%
2026-01-28	53.1200	53.1200	52.0000	52.0000	-5.455%	2	154	-62.712%
2026-01-22	54.8000	55.0000	54.8000	55.0000	+3.286%	3	152	-64.745%
2026-01-21	53.2500	53.2500	53.2500	53.2500	-15.610%	2	149	-63.587%
2026-01-16	63.1000	63.1000	63.1000	63.1000	-1.406%	1	146	-69.271%
2026-01-15	63.2200	64.0000	63.2200	64.0000	-5.185%	12	146	-69.703%
2026-01-14	73.8700	73.8700	67.0000	67.5000	+25.185%	34	134	-71.274%
2026-01-12	53.9200	53.9200	53.9200	53.9200	+0.691%	3	132	-64.039%
2026-01-09	53.7300	53.7300	53.5000	53.5500	-7.672%	18	132	-63.791%
2026-01-05	58.0000	58.0000	58.0000	58.0000	+9.248%	1	149	-66.569%
2025-12-29	53.0900	53.0900	53.0800	53.0900	+0.170%	10	149	-63.477%
2025-12-26	51.0000	53.0000	51.0000	53.0000	+2.713%	2	159	-63.415%
2025-12-24	51.6000	51.6000	51.6000	51.6000	-2.087%	1	158	-62.422%
2025-12-23	52.0000	52.7000	52.0000	52.7000	-10.602%	2	158	-63.207%
2025-12-22	58.9500	58.9500	58.9500	58.9500	+1.115%	3	157	-67.108%
2025-12-17	58.0500	58.3000	58.0500	58.3000	-5.511%	2	154	-66.741%
2025-12-15	61.7000	61.7000	61.7000	61.7000	-14.661%	1	154	-68.574%
2025-12-11	67.0000	72.3000	67.0000	72.3000	-6.468%	3	154	-73.181%
2025-12-10	77.3000	77.3000	77.3000	77.3000	-5.801%	1	155	-74.916%
2025-12-09	82.0600	82.0600	82.0600	82.0600	+9.516%	10	154	-76.371%
2025-12-03	74.9300	74.9300	74.9300	74.9300	-0.293%	10	154	-74.123%
2025-12-02	75.1500	75.1500	75.1500	75.1500	+28.067%	1	144	-74.198%
2025-12-01	60.1500	60.1500	58.4500	58.6800	-18.489%	20	145	-66.956%
2025-11-26	64.8000	71.9900	64.8000	71.9900	+5.034%	29	100	-73.066%
2025-11-24	68.5400	68.5400	68.5400	68.5400	+3.848%	1	100	-71.710%
2025-11-21	65.7500	68.0700	65.7500	66.0000	-6.608%	16	100	-70.621%
2025-11-20	75.0000	75.0000	70.6600	70.6700	-3.588%	12	100	-72.563%
2025-11-19	84.1600	84.1600	73.3000	73.3000	-16.714%	26	91	-73.547%
2025-11-18	90.5800	90.5800	88.0100	88.0100	+12.761%	24	92	-77.968%
2025-11-17	81.8700	85.0900	78.0500	78.0500	-4.759%	9	77	-75.157%
2025-11-14	86.9000	86.9000	81.9500	81.9500	-8.681%	13	74	-76.339%
2025-11-13	94.8000	94.8000	88.3000	89.7400	-9.682%	4	65	-78.393%
2025-11-12	99.2200	99.5300	96.9500	99.3600	-0.719%	10	64	-80.485%
2025-11-07	100.3500	100.3500	100.0400	100.0800	-14.131%	6	61	-80.625%
2025-11-04	116.5500	116.5500	116.5500	116.5500	-4.397%	1	55	-83.363%
2025-10-30	127.8500	127.8500	121.9100	121.9100	-20.920%	2	54	-84.095%
2025-10-27	154.1600	154.1600	154.1600	154.1600	+2.391%	1	53	-87.422%
2025-10-24	150.5600	150.5600	150.5600	150.5600	-5.009%	20	53	-87.121%
2025-10-20	158.5500	158.5500	158.5000	158.5000	+9.552%	2	33	-87.767%
2025-10-16	144.6800	144.6800	144.6800	144.6800	-20.357%	1	32	-86.598%
2025-10-08	181.6600	181.6600	181.6600	181.6600	-8.229%	1	31	-89.326%
2025-10-02	197.9500	197.9500	197.9500	197.9500	+26.421%	1	31	-90.205%
2025-09-26	156.5800	156.5800	156.5800	156.5800	-4.332%	3	31	-87.617%
2025-09-25	164.2700	164.2700	163.6700	163.6700	-8.477%	2	31	-88.153%
2025-09-09	181.4700	181.5200	177.8200	178.8300	-1.601%	20	31	-89.157%
2025-09-08	182.2300	182.2300	181.5300	181.7400	+1.175%	8	21	-89.331%
2025-09-04	173.7800	180.7000	173.7500	179.6300	-10.140%	8	17	-89.206%
2025-08-26	199.3500	199.9000	198.8200	199.9000	+8.318%	6	13	-90.300%
2025-08-20	182.0900	184.5900	181.9000	184.5500	-1.866%	12	10	-89.493%
2025-08-19	188.0600	188.0600	188.0600	188.0600	-11.613%	1	4	-89.689%
2025-08-18	211.6700	212.7700	211.6700	212.7700	-0.922%	2	3	-90.887%
2025-08-15	214.7500	214.7500	214.7500	214.7500	-8.846%	2	2	-90.971%
2025-08-13	236.3100	236.3100	235.5900	235.5900	0.000%	2	0	-91.770%