Dark

MSTR20270917C500
MSTR Sep 17 2027 500.00 Call (MSTR270917C00500000)
option OPRA

EOD

Jun 26, 2026

5.50-4.679%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	5.5000	5.5000	5.5000	5.5000	-4.679%	1	193	0.000%
2026-06-25	5.5000	5.9500	5.5000	5.7700	-0.517%	3	192	-4.679%
2026-06-24	5.8000	5.8000	5.8000	5.8000	-9.375%	8	190	-5.172%
2026-06-23	6.4500	6.4500	6.4000	6.4000	-8.571%	13	190	-14.063%
2026-06-22	7.5000	7.5000	7.0000	7.0000	-7.285%	2	202	-21.429%
2026-06-18	7.5500	7.5500	7.5500	7.5500	-17.935%	8	207	-27.152%
2026-06-17	9.2000	9.2000	9.2000	9.2000	-16.364%	1	207	-40.217%
2026-06-15	11.0000	11.0000	11.0000	11.0000	+13.990%	1	207	-50.000%
2026-06-12	9.6500	9.6500	9.6500	9.6500	+11.561%	1	206	-43.005%
2026-06-11	8.6500	8.6500	8.6500	8.6500	-4.840%	1	205	-36.416%
2026-06-09	9.0900	9.0900	9.0900	9.0900	-17.364%	1	204	-39.494%
2026-06-08	11.0000	11.0000	11.0000	11.0000	+14.226%	1	203	-50.000%
2026-06-05	10.1000	10.1000	9.5000	9.6300	-17.692%	6	203	-42.887%
2026-06-03	11.8000	11.8000	11.7000	11.7000	-4.878%	18	199	-52.991%
2026-06-02	12.3000	12.3000	12.3000	12.3000	-2.381%	1	181	-55.285%
2026-05-29	12.8300	14.0500	12.6000	12.6000	-2.853%	11	180	-56.349%
2026-05-28	11.5600	13.1700	11.5600	12.9700	-0.231%	4	180	-57.594%
2026-05-27	13.7000	13.7000	13.0000	13.0000	-10.591%	4	179	-57.692%
2026-05-21	13.5800	14.5400	13.5700	14.5400	-0.479%	21	177	-62.173%
2026-05-19	14.6100	14.6100	14.6100	14.6100	-5.314%	10	177	-62.355%
2026-05-18	15.4300	15.4300	15.4300	15.4300	-15.406%	1	196	-64.355%
2026-05-15	18.2400	18.2400	18.2400	18.2400	-13.143%	1	196	-69.846%
2026-05-14	17.2700	21.0000	17.2700	21.0000	+13.759%	3	195	-73.810%
2026-05-13	18.4600	18.4600	18.4600	18.4600	-5.430%	10	185	-70.206%
2026-05-12	19.5200	19.5200	19.5200	19.5200	+4.946%	1	185	-71.824%
2026-05-07	18.6000	18.6000	18.6000	18.6000	-1.950%	1	185	-70.430%
2026-05-04	18.9700	18.9700	18.9700	18.9700	+52.984%	1	184	-71.007%
2026-04-29	12.4000	12.4000	12.4000	12.4000	-16.723%	1	183	-55.645%
2026-04-28	14.8900	14.8900	14.8900	14.8900	-13.681%	7	184	-63.062%
2026-04-24	17.1500	17.2500	17.0500	17.2500	-15.854%	60	180	-68.116%
2026-04-22	19.7300	20.5000	19.7300	20.5000	+20.235%	3	180	-73.171%
2026-04-21	17.0000	17.0500	17.0000	17.0500	+0.294%	2	181	-67.742%
2026-04-20	17.0000	17.0000	17.0000	17.0000	+8.974%	2	181	-67.647%
2026-04-17	14.8300	16.0800	14.8300	15.6000	+50.725%	10	183	-64.744%
2026-04-16	10.6500	10.6500	10.3500	10.3500	+29.375%	2	181	-46.860%
2026-04-10	8.0000	8.0000	8.0000	8.0000	-0.621%	2	181	-31.250%
2026-04-08	8.0500	8.0500	8.0500	8.0500	+6.201%	10	181	-31.677%
2026-04-07	7.5700	7.5800	7.5700	7.5800	-5.250%	2	178	-27.441%
2026-04-01	7.5000	8.0000	7.5000	8.0000	0.000%	11	178	-31.250%
2026-03-31	8.0000	8.0000	8.0000	8.0000	-17.864%	10	188	-31.250%
2026-03-23	9.6000	9.8900	9.6000	9.7400	+2.526%	110	188	-43.532%
2026-03-20	9.5000	9.5000	9.5000	9.5000	-15.179%	10	221	-42.105%
2026-03-18	11.5000	11.5000	11.2000	11.2000	-10.400%	2	211	-50.893%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+1.215%	1	211	-56.000%
2026-03-16	12.3500	12.3500	12.3500	12.3500	+10.268%	1	212	-55.466%
2026-03-13	13.0000	13.0000	11.2000	11.2000	-4.681%	22	212	-50.893%
2026-03-12	11.7500	11.7500	11.7500	11.7500	-2.083%	100	221	-53.191%
2026-03-11	11.7000	12.0000	11.7000	12.0000	0.000%	4	121	-54.167%
2026-03-10	13.0000	13.0000	12.0000	12.0000	+0.840%	2	120	-54.167%
2026-03-09	11.9000	11.9000	11.9000	11.9000	-6.299%	100	121	-53.782%
2026-03-06	12.7000	12.7000	12.7000	12.7000	-3.861%	1	157	-56.693%
2026-03-05	15.0000	15.0000	13.2100	13.2100	-19.939%	171	156	-58.365%
2026-03-04	15.4000	16.5000	15.0000	16.5000	+26.923%	81	132	-66.667%
2026-03-03	13.0000	13.0000	13.0000	13.0000	-7.143%	1	92	-57.692%
2026-03-02	14.0000	14.0000	14.0000	14.0000	+1.818%	1	92	-60.714%
2026-02-25	13.7500	13.7500	13.7500	13.7500	+14.108%	1	91	-60.000%
2026-02-24	12.0500	12.0500	12.0500	12.0500	+0.417%	2	91	-54.357%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-14.347%	16	91	-54.167%
2026-02-13	14.0100	14.0100	14.0100	14.0100	+9.882%	1	107	-60.742%
2026-02-11	13.0100	13.4000	12.7500	12.7500	-19.304%	9	107	-56.863%
2026-02-10	15.8000	15.8000	15.8000	15.8000	+6.040%	1	104	-65.190%
2026-02-09	13.9700	14.9000	13.9700	14.9000	+10.370%	7	103	-63.087%
2026-02-04	13.5000	13.5000	13.5000	13.5000	+3.846%	1	103	-59.259%
2026-02-03	13.0000	13.0000	13.0000	13.0000	-8.451%	1	103	-57.692%
2026-01-29	15.2500	15.2500	14.2000	14.2000	-28.283%	4	102	-61.268%
2026-01-21	19.8000	19.8000	19.8000	19.8000	-7.907%	1	101	-72.222%
2026-01-13	21.5000	21.5000	21.5000	21.5000	+16.216%	20	100	-74.419%
2026-01-12	18.5000	18.5000	18.5000	18.5000	+2.778%	1	118	-70.270%
2026-01-09	17.9000	18.8000	17.9000	18.0000	-8.069%	3	117	-69.444%
2026-01-07	19.6700	19.6700	19.5800	19.5800	+7.523%	4	116	-71.910%
2026-01-06	17.6100	18.2100	17.6100	18.2100	-6.615%	2	118	-69.797%
2026-01-05	19.9000	19.9000	19.5000	19.5000	+18.902%	6	118	-71.795%
2025-12-31	16.4000	16.4000	16.4000	16.4000	-15.464%	20	119	-66.463%
2025-12-22	19.4000	19.4000	19.4000	19.4000	-9.557%	1	119	-71.649%
2025-12-16	21.3800	21.4500	21.3800	21.4500	-10.625%	10	119	-74.359%
2025-12-11	24.0000	24.0000	24.0000	24.0000	-16.376%	1	119	-77.083%
2025-12-10	28.0500	28.7000	28.0500	28.7000	+8.302%	21	118	-80.836%
2025-12-05	28.5000	28.5000	26.5000	26.5000	+8.163%	2	101	-79.245%
2025-11-21	24.5000	24.5000	24.5000	24.5000	+0.616%	1	100	-77.551%
2025-11-20	23.4900	24.3500	23.4800	24.3500	-16.752%	3	101	-77.413%
2025-11-19	29.2500	29.2500	29.2500	29.2500	+3.357%	1	102	-81.197%
2025-11-17	30.0000	30.0000	28.2800	28.3000	-20.662%	6	102	-80.565%
2025-11-13	37.0000	37.0000	35.6700	35.6700	-4.319%	15	103	-84.581%
2025-11-12	37.2800	37.2800	37.2800	37.2800	-2.152%	1	104	-85.247%
2025-11-07	38.0500	38.1000	38.0500	38.1000	-10.981%	15	105	-85.564%
2025-11-06	42.8000	42.8000	42.8000	42.8000	-4.889%	5	95	-87.150%
2025-11-04	46.6500	47.3700	45.0000	45.0000	-14.773%	4	95	-87.778%
2025-10-31	51.5000	52.8000	49.1700	52.8000	+9.362%	26	97	-89.583%
2025-10-30	50.8500	50.8500	47.5000	48.2800	-7.154%	5	107	-88.608%
2025-10-29	55.0500	55.3100	52.0000	52.0000	-7.801%	14	105	-89.423%
2025-10-28	56.4000	56.4000	56.4000	56.4000	-6.499%	3	99	-90.248%
2025-10-24	60.3200	60.3200	60.3200	60.3200	+3.964%	1	99	-90.882%
2025-10-23	58.0200	58.0200	58.0200	58.0200	-4.885%	2	99	-90.521%
2025-10-22	61.0000	61.0000	61.0000	61.0000	-5.014%	1	99	-90.984%
2025-10-21	61.4400	64.2300	61.4400	64.2200	+2.604%	14	98	-91.436%
2025-10-20	62.5900	62.5900	62.5900	62.5900	+1.772%	1	104	-91.213%
2025-10-17	60.8700	61.5000	60.7900	61.5000	+0.490%	6	103	-91.057%
2025-10-13	61.2000	61.2000	61.2000	61.2000	-4.375%	2	100	-91.013%
2025-10-10	64.0000	64.0000	64.0000	64.0000	-10.527%	2	100	-91.406%
2025-10-08	67.9300	71.5300	67.9300	71.5300	-3.142%	6	102	-92.311%
2025-10-07	71.5000	73.8500	71.5000	73.8500	-13.015%	4	105	-92.552%
2025-10-06	84.7000	84.9000	84.7000	84.9000	+8.846%	2	108	-93.522%
2025-10-03	76.8500	78.0000	76.8500	78.0000	-1.403%	4	108	-92.949%
2025-10-02	79.1100	79.1100	79.1100	79.1100	+4.229%	1	106	-93.048%
2025-10-01	75.0000	75.9000	75.0000	75.9000	+14.653%	8	106	-92.754%
2025-09-30	66.2000	66.2000	66.2000	66.2000	-3.737%	2	108	-91.692%
2025-09-29	68.8000	69.3500	68.7700	68.7700	+12.738%	6	109	-92.002%
2025-09-26	61.0000	61.0000	61.0000	61.0000	+5.172%	2	110	-90.984%
2025-09-25	60.6300	61.6100	58.0000	58.0000	-17.438%	15	110	-90.517%
2025-09-24	70.2500	70.2500	70.2500	70.2500	+1.459%	1	108	-92.171%
2025-09-23	71.7400	71.7400	69.0500	69.2400	-9.014%	20	107	-92.057%
2025-09-19	76.2500	76.2500	76.1000	76.1000	-6.049%	2	89	-92.773%
2025-09-18	80.5500	81.0000	80.5000	81.0000	+15.880%	4	89	-93.210%
2025-09-17	69.6000	69.9000	69.6000	69.9000	+0.648%	3	87	-92.132%
2025-09-16	69.2500	69.4500	69.2500	69.4500	-0.014%	2	85	-92.081%
2025-09-15	71.0500	71.0500	69.4600	69.4600	-0.771%	11	84	-92.082%
2025-09-11	70.2000	70.5500	69.8900	70.0000	-0.441%	9	80	-92.143%
2025-09-09	70.3100	70.3100	70.3100	70.3100	-3.685%	4	74	-92.177%
2025-09-08	73.1400	73.1400	73.0000	73.0000	+1.643%	24	74	-92.466%
2025-09-04	75.0000	75.0000	70.7900	71.8200	-4.253%	12	52	-92.342%
2025-09-03	78.2900	78.4600	74.9600	75.0100	-10.168%	11	51	-92.668%
2025-08-27	83.5000	83.5000	83.5000	83.5000	-0.949%	1	41	-93.413%
2025-08-25	84.0300	84.3000	84.0300	84.3000	-7.138%	22	41	-93.476%
2025-08-22	78.9800	90.8000	78.9800	90.7800	+20.366%	27	41	-93.941%
2025-08-20	75.6300	75.6300	72.7500	75.4200	-4.592%	5	15	-92.708%
2025-08-19	79.9200	79.9200	78.5000	79.0500	-15.137%	4	13	-93.042%
2025-08-18	93.1500	93.1500	93.1500	93.1500	-3.391%	1	11	-94.096%
2025-08-15	96.4200	96.4200	96.4200	96.4200	-5.959%	1	11	-94.296%
2025-08-14	102.5300	102.5300	102.5300	102.5300	-10.187%	1	10	-94.636%
2025-08-12	114.1600	114.1600	114.1600	114.1600	+0.237%	1	11	-95.182%
2025-08-08	113.8900	113.8900	113.8900	113.8900	+5.065%	1	10	-95.171%
2025-08-06	108.4000	108.4000	108.4000	108.4000	+1.091%	1	10	-94.926%
2025-08-05	108.0200	108.0200	107.2300	107.2300	-14.216%	2	10	-94.871%
2025-07-29	125.0000	125.0000	125.0000	125.0000	-5.439%	6	8	-95.600%
2025-07-28	132.1900	132.1900	132.1900	132.1900	+2.760%	6	8	-95.839%
2025-07-25	128.6400	128.6400	128.6400	128.6400	-1.463%	4	5	-95.725%
2025-07-24	130.9200	130.9200	130.5500	130.5500	0.000%	5	5	-95.787%