Dark

MSTR20270917C600
MSTR Sep 17 2027 600.00 Call (MSTR270917C00600000)
option OPRA

EOD

Jun 30, 2026

3.75-1.316%(-0.05)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	3.8500	3.8500	3.7500	3.7500	-1.316%	17	502	0.000%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-12.442%	1	485	-1.316%
2026-06-26	4.3400	4.3400	4.3400	4.3400	-1.364%	1	485	-13.594%
2026-06-25	4.7700	4.7700	4.4000	4.4000	-7.563%	11	485	-14.773%
2026-06-24	4.7400	4.7600	4.7400	4.7600	-11.852%	15	495	-21.218%
2026-06-23	5.0100	5.5000	5.0100	5.4000	-4.930%	4	480	-30.556%
2026-06-22	6.3000	6.3000	5.6800	5.6800	-10.551%	2	480	-33.979%
2026-06-18	6.5000	6.5000	6.3500	6.3500	-27.011%	11	472	-40.945%
2026-06-15	8.4500	8.7000	8.4500	8.7000	+14.323%	4	472	-56.897%
2026-06-10	7.6100	7.6100	7.6100	7.6100	-18.348%	6	469	-50.723%
2026-06-08	9.3000	9.3200	9.3000	9.3200	+15.062%	2	463	-59.764%
2026-06-05	8.1000	8.1000	8.1000	8.1000	-15.625%	10	462	-53.704%
2026-06-02	9.6000	9.6000	9.6000	9.6000	-17.526%	4	452	-60.938%
2026-05-20	11.6400	11.6400	11.6400	11.6400	-6.880%	1	449	-67.784%
2026-05-18	12.5000	12.5000	12.5000	12.5000	-11.348%	2	449	-70.000%
2026-05-15	14.6800	14.6800	14.1000	14.1000	-20.113%	2	449	-73.404%
2026-05-14	17.6500	17.6500	17.6500	17.6500	+21.473%	6	449	-78.754%
2026-05-04	14.2500	14.5300	14.2500	14.5300	+41.895%	80	449	-74.191%
2026-04-29	10.3200	10.3200	10.2400	10.2400	-24.982%	2	460	-63.379%
2026-04-27	13.6500	13.6500	13.6500	13.6500	+5.650%	1	459	-72.527%
2026-04-24	13.3500	13.3500	12.9200	12.9200	-4.579%	4	458	-70.975%
2026-04-23	13.4200	13.5800	13.3500	13.5400	+4.961%	238	456	-72.304%
2026-04-21	12.9000	12.9000	12.9000	12.9000	0.000%	1	116	-70.930%
2026-04-20	12.2000	12.9000	12.2000	12.9000	+118.274%	13	116	-70.930%
2026-04-06	6.1800	6.1800	5.9100	5.9100	+1.897%	2	104	-36.548%
2026-04-02	5.5000	5.8000	5.5000	5.8000	-5.691%	7	102	-35.345%
2026-04-01	6.1500	6.1500	6.1500	6.1500	-38.500%	1	102	-39.024%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+9.290%	2	102	-62.500%
2026-03-17	9.1300	9.1500	9.1300	9.1500	-4.687%	2	102	-59.016%
2026-03-16	9.6000	9.6000	9.6000	9.6000	-18.089%	1	102	-60.938%
2026-02-06	11.7000	11.7200	11.7000	11.7200	+22.338%	2	101	-68.003%
2026-02-05	9.5800	9.5800	9.5800	9.5800	-19.496%	30	100	-60.856%
2026-01-29	13.9000	13.9000	11.9000	11.9000	-20.667%	6	100	-68.487%
2026-01-26	15.0000	15.0000	15.0000	15.0000	+4.239%	3	94	-75.000%
2026-01-21	14.3900	14.3900	14.3900	14.3900	-7.161%	1	94	-73.940%
2026-01-20	15.4500	15.5000	15.4500	15.5000	-17.333%	7	94	-75.806%
2026-01-15	18.7500	18.7500	18.7500	18.7500	+26.689%	1	91	-80.000%
2026-01-09	14.8000	14.8000	14.8000	14.8000	+4.965%	3	91	-74.662%
2026-01-06	16.0800	16.0800	14.1000	14.1000	+0.284%	42	88	-73.404%
2026-01-02	12.6300	14.0600	12.6300	14.0600	+5.714%	5	117	-73.329%
2025-12-30	13.3000	13.3000	13.3000	13.3000	-4.317%	6	116	-71.805%
2025-12-23	13.9000	13.9000	13.9000	13.9000	-8.553%	1	116	-73.022%
2025-12-22	15.2000	15.2000	15.2000	15.2000	-5.000%	1	116	-75.329%
2025-12-16	16.0000	16.0000	16.0000	16.0000	-4.421%	2	116	-76.563%
2025-12-15	16.7400	16.7400	16.7400	16.7400	-10.863%	1	116	-77.599%
2025-12-12	18.7800	18.7800	18.7800	18.7800	-1.727%	1	116	-80.032%
2025-12-11	19.1100	19.1100	19.1100	19.1100	-20.705%	1	116	-80.377%
2025-12-09	24.1000	24.1000	24.1000	24.1000	+14.762%	1	115	-84.440%
2025-12-08	21.0000	21.0000	21.0000	21.0000	+43.345%	1	115	-82.143%
2025-12-01	14.6500	14.6500	14.6500	14.6500	-26.750%	1	115	-74.403%
2025-11-20	19.7500	20.0000	18.9700	20.0000	-20.000%	5	115	-81.250%
2025-11-18	25.0000	25.0000	25.0000	25.0000	-2.114%	1	115	-85.000%
2025-11-14	25.5400	25.5400	25.5400	25.5400	-18.324%	1	115	-85.317%
2025-11-12	31.2700	31.2700	31.2700	31.2700	-9.362%	4	115	-88.008%
2025-11-06	34.5000	34.5000	34.5000	34.5000	-2.817%	1	119	-89.130%
2025-11-05	35.7500	35.7500	35.5000	35.5000	-29.085%	30	118	-89.437%
2025-10-15	50.0600	50.0600	50.0600	50.0600	-2.890%	1	96	-92.509%
2025-10-13	50.3500	51.5500	50.3500	51.5500	-7.401%	2	96	-92.726%
2025-10-07	61.7500	61.7500	55.6700	55.6700	-15.331%	7	96	-93.264%
2025-10-06	65.9000	65.9000	65.7500	65.7500	+6.998%	2	96	-94.297%
2025-10-03	61.4500	61.4500	61.4500	61.4500	+0.738%	1	96	-93.897%
2025-10-02	61.7000	61.7000	60.4000	61.0000	+6.513%	7	96	-93.852%
2025-10-01	57.2700	57.2700	57.2700	57.2700	+7.167%	5	94	-93.452%
2025-09-29	53.4600	53.4600	53.4400	53.4400	+12.151%	5	99	-92.983%
2025-09-26	47.3000	47.6500	47.3000	47.6500	-1.712%	4	94	-92.130%
2025-09-25	48.4800	48.4800	48.4800	48.4800	-11.951%	4	91	-92.265%
2025-09-24	55.0600	55.0600	55.0600	55.0600	-5.557%	1	87	-93.189%
2025-09-22	58.3000	58.3000	58.3000	58.3000	-2.914%	1	88	-93.568%
2025-09-19	58.6500	60.0500	58.6500	60.0500	+5.610%	38	87	-93.755%
2025-09-17	56.8600	56.8600	56.8600	56.8600	+1.536%	11	52	-93.405%
2025-09-16	56.0000	56.0000	56.0000	56.0000	+6.525%	20	41	-93.304%
2025-09-15	52.5700	52.5700	52.5700	52.5700	-3.806%	1	21	-92.867%
2025-09-10	54.4500	55.4000	54.4500	54.6500	-0.128%	4	21	-93.138%
2025-09-09	54.7200	54.7200	54.7200	54.7200	-4.352%	1	20	-93.147%
2025-09-08	57.2100	57.2100	57.2100	57.2100	-3.198%	1	20	-93.445%
2025-09-03	59.1000	59.1000	59.1000	59.1000	-13.241%	1	20	-93.655%
2025-08-26	68.4500	68.4500	68.1200	68.1200	+8.007%	2	20	-94.495%
2025-08-20	63.0700	63.0700	63.0700	63.0700	+2.636%	4	20	-94.054%
2025-08-19	61.4500	61.4500	61.4500	61.4500	-36.649%	1	16	-93.897%
2025-08-08	97.0000	97.0000	97.0000	97.0000	+9.308%	1	15	-96.134%
2025-08-01	88.7400	88.7400	88.7400	88.7400	-9.541%	4	14	-95.774%
2025-07-29	98.1000	98.1000	98.1000	98.1000	0.000%	10	10	-96.177%