Dark

MSTR20270917C300
MSTR Sep 17 2027 300.00 Call (MSTR270917C00300000)
option OPRA

EOD

Jul 1, 2026

11.75+23.684%(+2.25)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.1600	11.7500	10.1600	11.7500	+23.684%	20	1,073	0.000%
2026-06-30	8.8500	9.6000	8.6500	9.5000	-8.035%	35	1,073	+23.684%
2026-06-29	8.7000	10.5000	8.7000	10.3300	+14.778%	12	1,067	+13.746%
2026-06-26	9.9500	10.0100	9.0000	9.0000	-10.000%	6	1,069	+30.556%
2026-06-25	10.5000	10.5000	9.0000	10.0000	-5.660%	22	1,068	+17.500%
2026-06-24	11.0000	11.4000	10.6000	10.6000	-11.667%	302	1,049	+10.849%
2026-06-23	12.5000	12.5000	12.0000	12.0000	-14.408%	4	911	-2.083%
2026-06-22	16.0000	16.0000	14.0200	14.0200	-0.919%	11	907	-16.191%
2026-06-18	15.3000	15.3000	14.1200	14.1500	-20.056%	5	914	-16.961%
2026-06-17	18.0500	18.0500	16.9500	17.7000	-9.231%	3	914	-33.616%
2026-06-16	19.5000	19.5000	19.5000	19.5000	-3.465%	1	914	-39.744%
2026-06-15	20.2000	20.2000	20.0000	20.2000	+30.999%	4	914	-41.832%
2026-06-11	15.4200	15.4200	15.4200	15.4200	-11.936%	1	912	-23.800%
2026-06-10	18.0000	18.0000	17.5100	17.5100	+3.000%	19	912	-32.895%
2026-06-09	18.4000	18.4000	17.0000	17.0000	-15.212%	12	902	-30.882%
2026-06-08	20.2900	20.2900	20.0500	20.0500	+15.896%	4	901	-41.397%
2026-06-05	20.5000	20.5000	17.3000	17.3000	-17.106%	252	897	-32.081%
2026-06-03	21.7500	21.7500	20.8700	20.8700	-5.779%	6	987	-43.699%
2026-06-02	24.2000	24.2000	22.0100	22.1500	-14.181%	13	986	-46.953%
2026-06-01	25.8100	25.8100	25.8100	25.8100	-0.116%	1	988	-54.475%
2026-05-28	23.8900	27.6500	22.7300	25.8400	-3.221%	6	988	-54.528%
2026-05-27	26.8000	26.8000	26.7000	26.7000	-13.871%	2	989	-55.993%
2026-05-26	28.8000	31.0000	28.8000	31.0000	+14.985%	3	989	-62.097%
2026-05-22	29.2300	29.2300	26.9500	26.9600	-7.576%	11	986	-56.417%
2026-05-21	29.1700	29.1700	29.1700	29.1700	-5.138%	18	975	-59.719%
2026-05-20	30.5000	30.7500	30.5000	30.7500	+4.414%	36	975	-61.789%
2026-05-18	30.4000	30.4000	29.4500	29.4500	-19.315%	29	982	-60.102%
2026-05-15	38.0000	38.0000	36.5000	36.5000	-11.942%	2	982	-67.808%
2026-05-14	35.0000	43.0000	35.0000	41.4500	+12.118%	52	980	-71.653%
2026-05-13	38.0000	38.0000	35.5500	36.9700	-16.490%	8	983	-68.217%
2026-05-11	44.2700	44.2700	44.2700	44.2700	+23.832%	1	983	-73.458%
2026-05-08	35.7500	35.7500	35.7500	35.7500	-7.766%	3	983	-67.133%
2026-05-06	38.0000	38.7600	38.0000	38.7600	-5.000%	4	983	-69.685%
2026-05-05	41.0000	41.0000	40.8000	40.8000	+2.590%	2	983	-71.201%
2026-05-04	37.7000	39.7700	37.7000	39.7700	+10.472%	81	984	-70.455%
2026-05-01	34.9500	36.0000	34.9500	36.0000	+22.825%	6	949	-67.361%
2026-04-29	29.6500	29.6500	29.3000	29.3100	-2.495%	16	949	-59.911%
2026-04-28	30.0500	30.1100	30.0000	30.0600	-11.327%	324	962	-60.912%
2026-04-27	34.0000	34.0000	33.6500	33.9000	+1.224%	20	833	-65.339%
2026-04-24	33.8000	34.1200	33.1400	33.4900	-13.552%	37	833	-64.915%
2026-04-23	36.4600	39.0000	36.4600	38.7400	-0.026%	298	834	-69.670%
2026-04-22	36.6000	39.5000	36.6000	38.7500	+20.342%	212	696	-69.677%
2026-04-21	32.1700	32.2300	32.1700	32.2000	-2.424%	69	492	-63.509%
2026-04-20	33.0000	33.0000	33.0000	33.0000	+3.839%	200	492	-64.394%
2026-04-17	29.5000	34.3000	29.2100	31.7800	+55.024%	813	439	-63.027%
2026-04-16	20.3000	20.5000	20.3000	20.5000	+1.485%	3	245	-42.683%
2026-04-14	20.6300	20.6300	20.1000	20.2000	+19.527%	3	244	-41.832%
2026-04-09	16.6000	16.9000	16.6000	16.9000	-3.152%	8	243	-30.473%
2026-04-08	17.6000	17.6000	17.4500	17.4500	+9.748%	3	236	-32.665%
2026-04-07	15.9000	15.9000	15.9000	15.9000	-7.558%	1	234	-26.101%
2026-04-06	17.0000	17.2000	17.0000	17.2000	+10.469%	2	234	-31.686%
2026-04-02	15.6300	15.6300	15.5700	15.5700	-7.487%	2	234	-24.534%
2026-04-01	13.7500	16.9200	13.7500	16.8300	+2.000%	8	234	-30.184%
2026-03-31	16.5000	16.5000	16.5000	16.5000	-9.589%	1	238	-28.788%
2026-03-27	18.2500	18.2500	18.2500	18.2500	-24.742%	1	238	-35.616%
2026-03-26	24.2500	24.2500	24.2500	24.2500	+10.227%	1	238	-51.546%
2026-03-25	22.5500	22.6000	21.8500	22.0000	+2.326%	12	239	-46.591%
2026-03-24	21.3900	21.5000	21.3900	21.5000	-19.021%	3	232	-45.349%
2026-03-17	26.6500	26.6500	26.5500	26.5500	+6.200%	4	231	-55.744%
2026-03-16	26.0000	26.0000	24.1500	25.0000	+7.527%	53	229	-53.000%
2026-03-13	25.5000	25.5000	23.2500	23.2500	-1.774%	50	240	-49.462%
2026-03-12	23.6200	23.6700	23.2300	23.6700	-11.215%	4	219	-50.359%
2026-03-05	29.1400	29.1400	26.5200	26.6600	+2.342%	55	218	-55.926%
2026-03-02	26.0500	26.0500	26.0500	26.0500	+10.008%	1	218	-54.894%
2026-02-27	25.4000	25.4500	23.4700	23.6800	-5.280%	6	218	-50.380%
2026-02-26	23.8300	25.0000	23.8300	25.0000	+0.361%	202	215	-53.000%
2026-02-25	24.8500	25.3000	24.8500	24.9100	+13.227%	34	120	-52.830%
2026-02-23	22.0000	22.0000	22.0000	22.0000	-15.385%	1	120	-46.591%
2026-02-20	26.0000	26.0000	26.0000	26.0000	+12.069%	1	121	-54.808%
2026-02-19	23.3100	23.3100	22.8500	23.2000	-2.807%	5	122	-49.353%
2026-02-18	23.8700	23.8700	23.8700	23.8700	-1.648%	1	120	-50.775%
2026-02-17	24.2700	24.2700	24.2700	24.2700	+11.433%	1	120	-51.586%
2026-02-13	21.7800	21.7800	21.7800	21.7800	-23.633%	3	117	-46.051%
2026-02-10	28.5000	28.5200	28.5000	28.5200	+2.664%	2	117	-58.801%
2026-02-09	27.7000	27.7800	27.7000	27.7800	+1.387%	2	115	-57.703%
2026-02-06	26.5000	27.4000	26.5000	27.4000	+33.398%	3	115	-57.117%
2026-02-05	21.6700	21.6700	20.4300	20.5400	-15.681%	102	116	-42.795%
2026-02-04	24.6500	24.9000	24.3600	24.3600	+4.505%	13	105	-51.765%
2026-02-03	26.0000	26.0000	23.3100	23.3100	-22.144%	3	98	-49.592%
2026-02-02	29.9400	29.9400	29.9400	29.9400	+2.710%	1	97	-60.755%
2026-01-30	28.6500	29.1800	28.6500	29.1500	-9.077%	3	96	-59.691%
2026-01-29	32.0600	32.0600	32.0600	32.0600	-11.363%	2	96	-63.350%
2026-01-22	36.1700	36.1700	36.1700	36.1700	-1.417%	2	96	-67.515%
2026-01-21	36.6900	36.6900	36.6900	36.6900	+2.515%	2	97	-67.975%
2026-01-20	38.1000	38.1000	35.7900	35.7900	-12.941%	2	97	-67.170%
2026-01-16	41.1100	41.1100	41.1100	41.1100	-4.506%	2	93	-71.418%
2026-01-15	43.0500	43.0500	43.0500	43.0500	+17.462%	2	93	-72.706%
2026-01-07	35.5600	36.6500	35.5600	36.6500	+7.573%	3	91	-67.940%
2026-01-06	34.0700	34.0700	34.0700	34.0700	-7.869%	10	90	-65.512%
2026-01-05	35.3000	37.0900	35.3000	36.9800	+14.312%	18	97	-68.226%
2025-12-31	32.3500	32.3500	32.3500	32.3500	-14.734%	1	81	-63.679%
2025-12-19	38.2500	38.2500	37.9400	37.9400	+8.400%	3	81	-69.030%
2025-12-18	36.7700	36.8100	35.0000	35.0000	-12.892%	12	78	-66.429%
2025-12-15	40.1800	40.1800	40.1800	40.1800	-13.906%	1	72	-70.757%
2025-12-12	46.6700	46.6700	46.6700	46.6700	-9.938%	1	72	-74.823%
2025-12-10	51.8200	51.8200	51.8200	51.8200	+33.660%	1	72	-77.325%
2025-12-01	37.8300	38.7700	37.8300	38.7700	-10.874%	2	71	-69.693%
2025-11-26	43.5000	43.5000	43.5000	43.5000	-0.934%	1	72	-72.989%
2025-11-25	43.8900	43.9100	43.8700	43.9100	-3.282%	5	72	-73.241%
2025-11-24	43.3300	45.4000	43.3300	45.4000	+6.824%	4	67	-74.119%
2025-11-21	43.0000	43.0000	42.5000	42.5000	-5.451%	41	66	-72.353%
2025-11-20	44.9500	44.9500	44.9500	44.9500	-10.636%	1	67	-73.860%
2025-11-19	50.2500	50.3000	50.2500	50.3000	-17.609%	2	66	-76.640%
2025-11-18	56.6000	61.0500	56.6000	61.0500	+14.112%	40	65	-80.753%
2025-11-17	52.6700	53.5000	52.6700	53.5000	-4.276%	4	27	-78.037%
2025-11-14	55.7800	55.8900	55.7600	55.8900	-27.744%	3	27	-78.977%
2025-11-07	68.5000	77.4300	68.5000	77.3500	-5.405%	5	30	-84.809%
2025-11-06	81.7700	81.7700	81.7700	81.7700	-1.125%	1	28	-85.630%
2025-11-05	82.8700	82.8700	82.7000	82.7000	+1.785%	2	28	-85.792%
2025-11-04	83.9500	83.9500	80.8600	81.2500	-10.340%	8	26	-85.538%
2025-11-03	91.4500	92.0400	90.5500	90.6200	-2.339%	17	28	-87.034%
2025-10-31	91.0700	92.8500	91.0700	92.7900	+8.210%	8	28	-87.337%
2025-10-30	91.2700	93.4000	85.7500	85.7500	-10.002%	6	23	-86.297%
2025-10-29	95.2800	95.2800	95.2800	95.2800	-6.889%	1	24	-87.668%
2025-10-28	104.7500	104.8800	102.3300	102.3300	-6.973%	38	23	-88.518%
2025-10-27	110.0000	110.0000	110.0000	110.0000	-5.668%	1	15	-89.318%
2025-10-20	116.6100	116.6100	116.6100	116.6100	-6.868%	1	15	-89.924%
2025-10-08	125.0100	125.2100	124.9300	125.2100	-6.560%	4	14	-90.616%
2025-10-01	135.0000	135.0000	134.0000	134.0000	+8.117%	2	15	-91.231%
2025-09-30	124.0000	124.0000	123.9400	123.9400	+7.076%	2	13	-90.520%
2025-09-26	111.0500	115.7500	111.0500	115.7500	+9.374%	6	13	-89.849%
2025-09-25	110.0000	112.0000	105.8300	105.8300	-18.774%	3	11	-88.897%
2025-09-05	135.0100	135.0100	130.2900	130.2900	-6.723%	5	13	-90.982%
2025-08-29	139.6800	139.6800	139.6800	139.6800	-4.636%	1	12	-91.588%
2025-08-26	144.8900	146.4700	144.8900	146.4700	+4.219%	20	12	-91.978%
2025-08-19	140.5400	140.5400	140.5400	140.5400	0.000%	1	1	-91.639%