Dark

MSTR20270917C850
MSTR Sep 17 2027 850.00 Call (MSTR270917C00850000)
option OPRA

EOD

Jul 1, 2026

3.22+11.034%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.2200	3.2200	3.2200	3.2200	+11.034%	1	831	0.000%
2026-06-30	2.5000	3.6000	2.5000	2.9000	+16.000%	32	830	+11.034%
2026-06-29	2.7000	2.7000	2.5000	2.5000	-12.892%	2	829	+28.800%
2026-06-26	3.3500	3.3500	2.8700	2.8700	-4.333%	4	829	+12.195%
2026-06-25	2.9500	3.1500	2.9500	3.0000	-10.979%	60	827	+7.333%
2026-06-24	3.4500	3.4500	3.3700	3.3700	-8.424%	41	809	-4.451%
2026-06-23	3.6100	3.6800	3.6100	3.6800	-29.905%	11	770	-12.500%
2026-06-17	5.2500	5.2500	5.2500	5.2500	+5.000%	1	765	-38.667%
2026-06-11	5.0000	5.0000	5.0000	5.0000	-1.961%	3	765	-35.600%
2026-06-10	5.1000	5.1000	5.1000	5.1000	-20.313%	1	765	-36.863%
2026-06-05	6.4000	6.4000	6.4000	6.4000	+10.345%	1	766	-49.688%
2026-06-04	5.8000	5.8000	5.8000	5.8000	-10.769%	3	766	-44.483%
2026-06-02	6.5000	6.5000	6.5000	6.5000	+3.175%	1	769	-50.462%
2026-05-28	6.3000	6.3000	6.3000	6.3000	+1.286%	1	769	-48.889%
2026-05-22	6.2200	6.2200	6.2200	6.2200	-16.285%	15	768	-48.232%
2026-05-19	7.4300	7.4300	7.4300	7.4300	-20.535%	2	768	-56.662%
2026-05-15	8.9500	9.3500	8.9500	9.3500	-3.509%	10	768	-65.561%
2026-05-11	9.6900	9.6900	9.6900	9.6900	+0.937%	8	758	-66.770%
2026-05-04	9.6000	9.6000	9.6000	9.6000	+20.000%	5	758	-66.458%
2026-04-24	8.0000	8.0000	8.0000	8.0000	-6.651%	5	763	-59.750%
2026-04-23	8.4200	8.5700	8.4100	8.5700	-15.567%	368	758	-62.427%
2026-04-22	9.7000	10.1500	9.7000	10.1500	+21.849%	4	381	-68.276%
2026-04-21	8.0500	8.5000	8.0500	8.3300	+15.055%	3	381	-61.345%
2026-04-20	7.3000	7.3000	7.2400	7.2400	-4.233%	2	381	-55.525%
2026-04-17	8.0000	8.0000	7.4900	7.5600	+75.814%	25	382	-57.407%
2026-04-14	4.4400	4.4400	4.3000	4.3000	+21.813%	6	382	-25.116%
2026-04-13	3.5300	3.5300	3.5300	3.5300	-4.595%	2	386	-8.782%
2026-04-09	3.7000	3.7000	3.7000	3.7000	0.000%	1	385	-12.973%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-1.333%	2	384	-12.973%
2026-04-02	3.7500	3.7500	3.7500	3.7500	-17.763%	1	383	-14.133%
2026-03-31	4.5600	4.5600	4.5600	4.5600	-11.284%	3	383	-29.386%
2026-03-27	4.0200	5.1400	3.9500	5.1400	-18.671%	5	380	-37.354%
2026-03-13	6.1500	6.3200	6.1500	6.3200	+8.966%	5	377	-49.051%
2026-03-11	5.8000	5.8000	5.8000	5.8000	-10.769%	1	377	-44.483%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-6.877%	1	377	-50.462%
2026-03-05	6.9600	6.9800	6.9600	6.9800	-10.283%	2	378	-53.868%
2026-03-04	7.8300	9.0300	7.7300	7.7800	+2.910%	252	378	-58.612%
2026-03-03	7.2000	7.6000	7.2000	7.5600	+5.000%	61	260	-57.407%
2026-02-26	7.2000	7.2000	7.2000	7.2000	+25.217%	1	261	-55.278%
2026-02-24	6.0000	6.0000	5.7500	5.7500	-17.857%	15	261	-44.000%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+16.667%	1	261	-54.000%
2026-02-18	6.0000	6.0000	6.0000	6.0000	-8.815%	1	261	-46.333%
2026-02-17	6.5800	6.5800	6.5800	6.5800	-17.750%	1	262	-51.064%
2026-02-13	8.0000	8.0000	8.0000	8.0000	+11.111%	1	263	-59.750%
2026-02-09	7.2500	7.2500	7.2000	7.2000	-5.882%	7	263	-55.278%
2026-02-06	7.1000	7.6500	7.1000	7.6500	+25.410%	2	268	-57.908%
2026-02-05	6.7000	6.7000	6.1000	6.1000	-27.381%	4	269	-47.213%
2026-02-02	8.5000	8.5000	7.6000	8.4000	-2.890%	16	267	-61.667%
2026-01-30	8.6500	8.6500	8.6500	8.6500	+9.494%	1	264	-62.775%
2026-01-29	7.9000	7.9000	7.9000	7.9000	-16.402%	1	264	-59.241%
2026-01-27	9.4500	9.4500	9.4500	9.4500	-1.971%	1	263	-65.926%
2026-01-26	9.6400	9.6400	9.6400	9.6400	-1.833%	1	263	-66.598%
2026-01-23	9.8200	9.8200	9.8200	9.8200	-10.727%	1	262	-67.210%
2026-01-16	11.0000	11.0000	11.0000	11.0000	+19.565%	3	263	-70.727%
2026-01-09	9.2000	9.2000	9.2000	9.2000	+8.235%	1	263	-65.000%
2026-01-02	8.5000	8.5000	8.5000	8.5000	+10.390%	1	263	-62.118%
2025-12-31	7.7000	7.7000	7.7000	7.7000	-6.098%	2	264	-58.182%
2025-12-29	8.1500	8.2000	8.1500	8.2000	+2.500%	3	264	-60.732%
2025-12-26	8.0000	8.0000	8.0000	8.0000	-3.962%	1	263	-59.750%
2025-12-23	8.3300	8.3300	8.3300	8.3300	-7.444%	2	264	-61.345%
2025-12-18	10.1500	10.1500	9.0000	9.0000	-14.122%	20	265	-64.222%
2025-12-17	10.4800	10.4800	10.4800	10.4800	-12.375%	2	265	-69.275%
2025-12-12	12.0000	12.0000	11.9600	11.9600	-10.278%	3	264	-73.077%
2025-12-09	13.3300	13.3300	13.3300	13.3300	-3.406%	1	262	-75.844%
2025-12-08	13.8000	13.8000	13.8000	13.8000	+15.772%	14	261	-76.667%
2025-11-25	11.9200	11.9200	11.9200	11.9200	-1.812%	3	254	-72.987%
2025-11-21	12.0000	12.1400	12.0000	12.1400	-6.615%	2	251	-73.476%
2025-11-20	15.0000	15.0000	13.0000	13.0000	-10.468%	2	250	-75.231%
2025-11-19	14.6000	14.9500	14.5200	14.5200	-12.160%	11	250	-77.824%
2025-11-18	16.6300	16.6300	16.5300	16.5300	-3.895%	20	245	-80.520%
2025-11-13	17.2000	17.2000	17.2000	17.2000	-20.370%	1	245	-81.279%
2025-11-07	20.3000	21.6000	20.3000	21.6000	-6.856%	3	245	-85.093%
2025-11-05	23.1900	23.1900	23.1900	23.1900	+2.611%	1	242	-86.115%
2025-11-04	22.6000	22.6000	22.6000	22.6000	-3.004%	1	242	-85.752%
2025-10-30	23.3000	23.3000	23.3000	23.3000	-16.187%	1	243	-86.180%
2025-10-28	27.8000	27.8000	27.8000	27.8000	-6.239%	1	242	-88.417%
2025-10-27	29.6500	29.6500	29.6500	29.6500	+2.951%	1	242	-89.140%
2025-10-24	28.8000	28.8000	28.8000	28.8000	-2.007%	1	242	-88.819%
2025-10-22	29.3900	29.3900	29.3900	29.3900	-7.724%	1	241	-89.044%
2025-10-21	30.6000	31.8500	30.6000	31.8500	+5.394%	2	242	-89.890%
2025-10-14	30.2200	30.2200	30.2200	30.2200	-1.080%	1	242	-89.345%
2025-10-13	30.5500	30.5500	30.5500	30.5500	-13.871%	3	242	-89.460%
2025-10-07	35.4700	35.4700	35.4700	35.4700	-13.467%	1	245	-90.922%
2025-10-06	40.9900	40.9900	40.9900	40.9900	+16.615%	3	245	-92.144%
2025-10-01	33.3500	35.3100	33.3500	35.1500	+14.869%	4	244	-90.839%
2025-09-30	30.1500	30.6000	30.1500	30.6000	+10.270%	2	247	-89.477%
2025-09-26	27.7500	27.7500	27.7500	27.7500	-22.702%	4	246	-88.396%
2025-09-19	35.8700	35.9000	35.8700	35.9000	-7.831%	18	246	-91.031%
2025-09-18	39.4000	39.4000	38.8500	38.9500	+14.559%	3	246	-91.733%
2025-09-12	34.0000	34.0000	34.0000	34.0000	+2.071%	13	248	-90.529%
2025-09-10	36.5100	36.5100	33.3100	33.3100	-6.825%	6	235	-90.333%
2025-09-04	35.7500	35.7500	35.7500	35.7500	-9.904%	4	234	-90.993%
2025-08-29	39.3000	39.6800	39.3000	39.6800	-1.097%	2	231	-91.885%
2025-08-28	40.1500	40.1500	40.1200	40.1200	-2.337%	2	231	-91.974%
2025-08-27	41.0900	42.6200	41.0800	41.0800	-2.330%	12	230	-92.162%
2025-08-26	41.2100	42.5700	40.6900	42.0600	+14.949%	442	228	-92.344%
2025-08-20	36.6900	36.6900	36.5900	36.5900	-11.980%	17	29	-91.200%
2025-08-19	41.0000	41.5700	41.0000	41.5700	-16.860%	2	28	-92.254%
2025-08-14	50.0000	50.0000	50.0000	50.0000	-12.542%	1	28	-93.560%
2025-08-06	56.3500	57.1700	55.9600	57.1700	+7.483%	53	28	-94.368%
2025-08-01	53.1900	53.1900	53.1900	53.1900	-44.634%	1	1	-93.946%
2025-07-15	96.0700	96.0700	96.0700	96.0700	0.000%	1	1	-96.648%