Dark

MSTR20270917C330
MSTR Sep 17 2027 330.00 Call (MSTR270917C00330000)
option OPRA

EOD

Jul 1, 2026

10.00+1.626%(+0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.0000	10.0000	10.0000	10.0000	+1.626%	2	189	0.000%
2026-06-24	9.8400	9.8400	9.8400	9.8400	-5.837%	1	187	+1.626%
2026-06-23	10.4500	10.4500	10.4500	10.4500	-30.703%	3	187	-4.306%
2026-06-17	15.0800	15.0800	15.0800	15.0800	-17.820%	1	183	-33.687%
2026-06-08	18.3500	18.3500	18.3500	18.3500	-5.897%	2	183	-45.504%
2026-06-02	19.6300	19.6300	19.3800	19.5000	-9.302%	6	184	-48.718%
2026-05-28	21.5000	21.5000	21.5000	21.5000	-6.195%	10	185	-53.488%
2026-05-27	22.9200	22.9200	22.9200	22.9200	-8.136%	35	185	-56.370%
2026-05-22	24.9500	24.9500	24.9500	24.9500	-4.952%	3	150	-59.920%
2026-05-21	26.3000	26.3000	26.2500	26.2500	-3.846%	2	150	-61.905%
2026-05-20	27.1700	27.3000	27.1700	27.3000	+1.111%	2	150	-63.370%
2026-05-19	26.8000	27.0000	26.8000	27.0000	+2.662%	2	148	-62.963%
2026-05-18	26.1500	26.3000	26.1500	26.3000	-14.472%	2	148	-61.977%
2026-05-12	30.7500	30.7500	30.7500	30.7500	-10.350%	19	148	-67.480%
2026-05-06	34.4500	34.4500	34.3000	34.3000	-3.380%	2	161	-70.845%
2026-05-05	35.4000	35.5000	35.4000	35.5000	+5.341%	2	161	-71.831%
2026-05-04	33.5100	33.7000	33.5100	33.7000	+13.125%	80	161	-70.326%
2026-04-27	30.2000	30.2000	29.7900	29.7900	+2.902%	52	121	-66.432%
2026-04-21	28.8500	28.9500	28.8500	28.9500	+5.696%	2	117	-65.458%
2026-04-20	27.4900	27.4900	27.3900	27.3900	-2.179%	2	117	-63.490%
2026-04-17	27.4000	28.0000	27.3500	28.0000	+98.300%	25	117	-64.286%
2026-04-13	14.2500	14.2500	14.1200	14.1200	-7.105%	2	125	-29.178%
2026-04-08	15.2000	15.2000	15.2000	15.2000	+1.333%	4	125	-34.211%
2026-03-31	15.0000	15.0000	15.0000	15.0000	-5.123%	2	125	-33.333%
2026-03-30	16.0800	16.0800	15.7400	15.8100	-4.816%	6	127	-36.749%
2026-03-27	16.6100	16.6100	16.6100	16.6100	-9.728%	2	126	-39.795%
2026-03-19	18.4000	18.4000	18.4000	18.4000	-19.121%	1	124	-45.652%
2026-03-16	22.7500	22.7500	22.7500	22.7500	+8.333%	1	123	-56.044%
2026-03-13	21.1500	21.1500	21.0000	21.0000	+0.671%	2	123	-52.381%
2026-03-12	20.8300	20.8600	20.8300	20.8600	-0.667%	2	123	-52.061%
2026-03-11	21.0000	21.0000	21.0000	21.0000	-7.080%	1	123	-52.381%
2026-03-06	22.8000	22.8000	22.6000	22.6000	-4.197%	2	126	-55.752%
2026-03-05	25.9500	26.7100	23.5700	23.5900	-10.474%	186	125	-57.609%
2026-03-04	26.4500	26.5500	26.3500	26.3500	+17.372%	40	60	-62.049%
2026-02-26	21.4600	22.4500	21.2500	22.4500	+0.223%	18	44	-55.457%
2026-02-25	22.4000	22.4000	22.4000	22.4000	+6.161%	1	40	-55.357%
2026-02-23	21.1000	21.1000	21.1000	21.1000	-14.053%	1	40	-52.607%
2026-02-06	24.5500	24.5500	24.5500	24.5500	+8.869%	1	39	-59.267%
2026-02-04	22.5500	22.5500	22.5500	22.5500	-27.023%	4	39	-55.654%
2026-01-27	30.9000	30.9000	30.9000	30.9000	-2.738%	6	39	-67.638%
2026-01-26	31.7400	31.7700	31.7400	31.7700	-0.563%	2	33	-68.524%
2026-01-20	32.9000	32.9000	31.9500	31.9500	-30.543%	2	32	-68.701%
2026-01-14	46.0000	46.0000	46.0000	46.0000	+31.429%	1	30	-78.261%
2026-01-08	35.0000	35.0000	35.0000	35.0000	+25.313%	1	29	-71.429%
2026-01-02	27.9300	27.9300	27.9300	27.9300	-0.428%	1	28	-64.196%
2025-12-31	28.0500	28.0500	28.0500	28.0500	-7.273%	8	35	-64.349%
2025-12-29	30.2500	30.2500	30.2500	30.2500	+3.880%	10	35	-66.942%
2025-12-24	29.1500	29.1500	29.1200	29.1200	-0.274%	4	22	-65.659%
2025-12-23	29.2000	29.2000	29.2000	29.2000	-15.067%	1	22	-65.753%
2025-12-19	34.3800	34.3800	34.3800	34.3800	+5.428%	2	22	-70.913%
2025-12-17	32.6100	32.6100	32.6100	32.6100	-22.042%	2	22	-69.335%
2025-12-12	41.8300	41.8300	41.8300	41.8300	+7.532%	1	22	-76.094%
2025-11-26	38.9000	38.9000	38.9000	38.9000	-5.880%	1	24	-74.293%
2025-11-24	41.3300	41.3300	41.3300	41.3300	+4.633%	1	24	-75.805%
2025-11-21	41.0400	41.0400	39.5000	39.5000	-12.222%	3	24	-74.684%
2025-11-19	45.0000	45.0000	45.0000	45.0000	-14.724%	1	22	-77.778%
2025-11-18	52.7700	52.7700	52.7700	52.7700	+7.365%	1	22	-81.050%
2025-11-14	49.1200	49.1500	49.1200	49.1500	-17.685%	2	21	-79.654%
2025-11-13	59.7100	59.7100	59.7100	59.7100	-4.003%	1	23	-83.252%
2025-11-12	62.2000	62.2000	62.2000	62.2000	-11.079%	1	24	-83.923%
2025-11-10	69.9500	69.9500	69.9500	69.9500	-3.822%	4	25	-85.704%
2025-11-04	73.5700	73.5700	72.7300	72.7300	-12.783%	7	21	-86.251%
2025-10-31	83.3900	83.3900	83.3900	83.3900	+9.508%	1	26	-88.008%
2025-10-30	84.2500	84.2500	76.1500	76.1500	-14.869%	7	25	-86.868%
2025-10-29	89.4500	89.4500	89.4500	89.4500	-2.347%	1	25	-88.821%
2025-10-28	91.6000	91.6000	91.6000	91.6000	-6.692%	1	25	-89.083%
2025-10-27	98.1700	98.1700	98.1700	98.1700	+5.423%	14	24	-89.814%
2025-10-24	93.1200	93.1200	93.1200	93.1200	-0.577%	14	24	-89.261%
2025-10-17	93.6600	93.6600	93.6600	93.6600	-27.837%	6	24	-89.323%
2025-10-02	129.7900	129.7900	129.7900	129.7900	+12.616%	1	18	-92.295%
2025-09-24	116.6600	116.6600	115.2500	115.2500	-4.333%	3	19	-91.323%
2025-09-22	120.4700	120.4700	120.4700	120.4700	-1.857%	2	16	-91.699%
2025-09-19	123.6000	123.6000	122.7500	122.7500	-9.623%	2	14	-91.853%
2025-09-18	135.8200	135.8200	135.8200	135.8200	+18.104%	1	14	-92.637%
2025-09-15	115.1000	115.1000	115.0000	115.0000	+0.122%	2	14	-91.304%
2025-09-10	116.6800	116.6800	114.8600	114.8600	-1.913%	2	14	-91.294%
2025-09-04	114.8500	117.1000	114.8500	117.1000	-3.819%	11	12	-91.460%
2025-09-03	121.3300	121.7500	121.3300	121.7500	-3.242%	2	11	-91.786%
2025-08-29	124.7300	125.8300	124.7300	125.8300	-5.568%	10	2	-92.053%
2025-08-26	133.4000	133.4000	133.2500	133.2500	-2.914%	2	2	-92.495%
2025-08-22	137.2500	137.2500	132.2500	137.2500	+5.903%	3	2	-92.714%
2025-08-20	129.6000	129.6000	129.6000	129.6000	+2.719%	1	3	-92.284%
2025-08-19	133.3500	133.4300	126.1700	126.1700	0.000%	3	2	-92.074%