Dark

MSTR20270917C910
MSTR Sep 17 2027 910.00 Call (MSTR270917C00910000)
option OPRA

EOD

Jun 30, 2026

2.30-14.179%(-0.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	2.3000	2.3000	2.3000	2.3000	-14.179%	1	717	0.000%
2026-06-29	2.3400	2.6800	2.3400	2.6800	-0.741%	8	716	-14.179%
2026-06-26	2.6800	3.0200	2.5800	2.7000	-3.571%	58	710	-14.815%
2026-06-25	2.8500	2.9700	2.8000	2.8000	-11.111%	65	727	-17.857%
2026-06-24	3.1500	3.1500	3.1500	3.1500	-7.353%	1	702	-26.984%
2026-06-23	3.4500	3.4500	3.4000	3.4000	-2.857%	2	701	-32.353%
2026-06-22	4.1200	4.1200	3.5000	3.5000	-13.366%	4	700	-34.286%
2026-06-18	4.1000	4.1400	4.0300	4.0400	-19.200%	5	699	-43.069%
2026-06-17	5.2000	5.2000	5.0000	5.0000	-1.961%	2	699	-54.000%
2026-06-16	5.1000	5.1000	5.1000	5.1000	+18.056%	1	699	-54.902%
2026-06-11	4.5500	4.5500	4.3200	4.3200	-9.053%	4	699	-46.759%
2026-06-10	4.8000	4.8000	4.7500	4.7500	-5.378%	3	699	-51.579%
2026-06-09	5.1600	5.1600	5.0200	5.0200	+0.400%	7	696	-54.183%
2026-06-05	4.9000	5.0000	4.9000	5.0000	-15.254%	2	691	-54.000%
2026-06-03	5.9300	5.9300	5.9000	5.9000	+6.306%	2	690	-61.017%
2026-06-02	5.6000	5.6000	5.5500	5.5500	-10.484%	4	690	-58.559%
2026-06-01	6.1500	6.2000	6.1500	6.2000	+11.712%	11	688	-62.903%
2026-05-29	6.9000	6.9400	5.5500	5.5500	-10.484%	4	698	-58.559%
2026-05-28	5.3000	6.2000	5.3000	6.2000	+1.639%	15	698	-62.903%
2026-05-27	6.5000	6.7500	6.1000	6.1000	-14.085%	11	700	-62.295%
2026-05-26	7.0000	7.1000	7.0000	7.1000	+10.078%	2	698	-67.606%
2026-05-22	6.4500	6.7000	6.4500	6.4500	-1.527%	6	697	-64.341%
2026-05-21	6.5500	6.5500	6.5500	6.5500	-1.504%	1	693	-64.885%
2026-05-19	7.3500	7.3500	6.6500	6.6500	-3.902%	4	693	-65.414%
2026-05-18	8.0000	8.0000	6.9200	6.9200	-19.441%	5	692	-66.763%
2026-05-15	8.6200	8.6200	8.3600	8.5900	-15.369%	4	692	-73.225%
2026-05-14	7.8000	10.1500	7.8000	10.1500	+19.412%	4	688	-77.340%
2026-05-12	9.5000	10.5000	8.4000	8.5000	-0.118%	7	687	-72.941%
2026-05-11	8.5100	8.5100	8.5100	8.5100	+7.044%	1	687	-72.973%
2026-05-07	8.0300	8.0300	7.9500	7.9500	-3.636%	44	684	-71.069%
2026-05-06	8.2500	8.2500	8.2500	8.2500	-7.615%	1	680	-72.121%
2026-05-05	8.9300	8.9300	8.9300	8.9300	+8.902%	10	680	-74.244%
2026-05-04	8.2000	8.2000	8.2000	8.2000	+17.143%	2	670	-71.951%
2026-05-01	7.0000	7.0000	7.0000	7.0000	+20.690%	1	668	-67.143%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-10.769%	3	668	-60.345%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-14.474%	2	669	-64.615%
2026-04-24	7.3000	7.6000	7.3000	7.6000	-12.139%	5	669	-69.737%
2026-04-23	8.7300	8.7300	8.6500	8.6500	-7.979%	5	670	-73.410%
2026-04-22	8.6000	9.4000	8.3200	9.4000	+25.837%	113	670	-75.532%
2026-04-21	7.4700	7.4700	7.4700	7.4700	+10.667%	1	663	-69.210%
2026-04-20	7.1000	7.1000	6.6100	6.7500	-0.735%	4	663	-65.926%
2026-04-17	6.6000	8.2500	6.6000	6.8000	+72.152%	98	662	-66.176%
2026-04-15	3.9700	4.1000	3.9500	3.9500	+12.857%	8	658	-41.772%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+7.692%	1	660	-34.286%
2026-04-13	3.3000	3.3000	3.2500	3.2500	-2.985%	2	660	-29.231%
2026-04-10	3.4000	3.4000	3.3000	3.3500	+19.643%	10	660	-31.343%
2026-04-09	2.8000	3.0500	2.8000	2.8000	-12.500%	6	665	-17.857%
2026-04-08	3.3000	3.6400	3.2000	3.2000	-3.030%	23	661	-28.125%
2026-04-07	3.3400	3.3400	3.3000	3.3000	-2.941%	4	664	-30.303%
2026-04-06	3.4000	3.5000	3.4000	3.4000	-5.556%	5	666	-32.353%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+9.091%	1	669	-36.111%
2026-03-31	3.3000	3.3000	3.3000	3.3000	-16.031%	1	669	-30.303%
2026-03-30	3.9300	3.9300	3.9300	3.9300	+7.967%	3	669	-41.476%
2026-03-27	3.8000	3.9000	3.6000	3.6400	-15.349%	6	669	-36.813%
2026-03-23	4.2500	4.3000	3.9500	4.3000	0.000%	3	665	-46.512%
2026-03-20	4.7500	4.7500	4.1500	4.3000	0.000%	22	666	-46.512%
2026-03-19	4.4000	4.4000	4.1000	4.3000	-8.511%	238	661	-46.512%
2026-03-18	4.8500	4.8500	4.6000	4.7000	-10.476%	56	632	-51.064%
2026-03-17	5.3000	5.3000	5.0300	5.2500	-10.256%	126	606	-56.190%
2026-03-16	5.4400	5.8500	5.3000	5.8500	+21.875%	16	626	-60.684%
2026-03-13	5.8500	5.8500	4.7500	4.8000	-4.573%	7	621	-52.083%
2026-03-12	4.6000	5.0300	4.6000	5.0300	-3.269%	48	622	-54.274%
2026-03-11	5.2100	5.2100	5.0000	5.2000	-3.704%	25	598	-55.769%
2026-03-10	6.5000	6.5000	4.8500	5.4000	-5.263%	10	581	-57.407%
2026-03-09	5.5500	5.7000	5.5500	5.7000	-15.430%	2	575	-59.649%
2026-03-04	6.6200	6.7400	6.6200	6.7400	-0.882%	398	576	-65.875%
2026-03-03	6.8000	6.8000	6.8000	6.8000	+13.333%	2	420	-66.176%
2026-02-27	6.3000	6.3000	6.0000	6.0000	-11.243%	5	420	-61.667%
2026-02-25	6.0000	6.7600	6.0000	6.7600	+5.625%	6	419	-65.976%
2026-02-24	6.4000	6.4000	6.4000	6.4000	+18.519%	2	419	-64.063%
2026-02-23	5.4000	5.4000	5.4000	5.4000	-15.625%	1	419	-57.407%
2026-02-20	6.4000	6.4000	6.4000	6.4000	-3.030%	3	418	-64.063%
2026-02-13	6.5900	6.6000	6.5900	6.6000	+10.184%	7	408	-65.152%
2026-02-11	5.9900	5.9900	5.9900	5.9900	-10.597%	1	408	-61.603%
2026-02-10	6.8000	6.8000	6.7000	6.7000	-4.286%	15	407	-65.672%
2026-02-06	7.7500	7.7500	6.9500	7.0000	+27.273%	7	392	-67.143%
2026-02-05	6.4500	6.4500	5.5000	5.5000	-21.429%	22	393	-58.182%
2026-02-04	7.1000	7.1000	6.8900	7.0000	-9.091%	10	381	-67.143%
2026-02-02	7.7800	7.7800	7.7000	7.7000	-2.532%	6	376	-70.130%
2026-01-30	7.9000	7.9000	7.9000	7.9000	+8.966%	1	376	-70.886%
2026-01-29	7.4000	7.4000	7.2500	7.2500	-27.500%	4	376	-68.276%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-6.977%	1	380	-77.000%
2026-01-15	11.5500	11.5500	10.7500	10.7500	-1.826%	28	380	-78.605%
2026-01-14	11.0000	11.0000	10.9500	10.9500	+7.353%	11	364	-78.995%
2026-01-13	9.0000	10.2400	9.0000	10.2000	+20.710%	3	359	-77.451%
2026-01-12	8.4500	8.4500	8.4500	8.4500	+7.234%	1	357	-72.781%
2026-01-09	7.8800	7.8800	7.8800	7.8800	-8.902%	1	356	-70.812%
2026-01-08	8.6500	8.6500	8.6500	8.6500	+6.135%	1	356	-73.410%
2026-01-06	8.1500	8.1500	8.1500	8.1500	-2.976%	1	356	-71.779%
2026-01-05	8.7000	8.7000	8.3000	8.4000	+0.840%	4	354	-72.619%
2025-12-18	8.4300	8.4300	8.3300	8.3300	-14.388%	2	354	-72.389%
2025-12-16	9.7700	9.7700	9.7300	9.7300	+7.159%	2	355	-76.362%
2025-12-15	9.1800	9.1800	9.0300	9.0800	-24.333%	4	356	-74.670%
2025-12-11	12.0000	12.0000	12.0000	12.0000	-8.745%	1	354	-80.833%
2025-12-08	13.1500	13.1500	13.1500	13.1500	-1.128%	1	354	-82.510%
2025-12-05	13.3000	13.3000	13.3000	13.3000	-5.203%	1	353	-82.707%
2025-12-04	14.0300	14.0300	14.0300	14.0300	-1.544%	1	352	-83.607%
2025-12-03	14.2500	14.2500	14.2500	14.2500	+4.626%	1	351	-83.860%
2025-12-02	13.8200	13.8200	13.6200	13.6200	+12.099%	4	351	-83.113%
2025-12-01	12.1500	12.1500	12.1500	12.1500	-4.631%	1	350	-81.070%
2025-11-28	12.7400	12.7400	12.7400	12.7400	+20.189%	1	349	-81.947%
2025-11-25	10.6000	10.6000	10.6000	10.6000	-7.826%	6	348	-78.302%
2025-11-24	11.5000	11.5000	11.5000	11.5000	+3.232%	1	342	-80.000%
2025-11-21	11.0000	11.1400	11.0000	11.1400	-4.378%	2	342	-79.354%
2025-11-20	11.6500	11.6500	11.6500	11.6500	-16.187%	4	342	-80.258%
2025-11-19	13.2200	13.9000	13.2000	13.9000	-8.069%	6	346	-83.453%
2025-11-18	15.1400	15.2000	15.1200	15.1200	+3.633%	3	342	-84.788%
2025-11-17	14.9800	14.9800	14.5900	14.5900	-1.949%	2	341	-84.236%
2025-11-14	14.9700	14.9700	14.8800	14.8800	-11.691%	2	340	-84.543%
2025-11-13	17.3000	17.3000	16.8500	16.8500	-5.602%	7	339	-86.350%
2025-11-12	17.8500	17.8500	17.8500	17.8500	-14.797%	5	339	-87.115%
2025-11-11	20.9500	20.9500	20.9500	20.9500	-0.805%	1	339	-89.021%
2025-11-10	23.2600	23.2600	21.1200	21.1200	+0.190%	5	339	-89.110%
2025-11-06	20.5200	21.0800	20.5200	21.0800	+0.381%	2	337	-89.089%
2025-11-05	20.7000	21.0000	20.7000	21.0000	+3.448%	2	338	-89.048%
2025-11-04	20.8500	21.2500	20.3000	20.3000	-14.346%	18	337	-88.670%
2025-11-03	23.7000	23.7000	23.7000	23.7000	+4.821%	11	335	-90.295%
2025-10-30	21.4000	22.6100	21.4000	22.6100	-10.632%	3	335	-89.828%
2025-10-29	25.3700	25.3700	25.3000	25.3000	-7.156%	2	334	-90.909%
2025-10-27	26.8500	27.2500	26.8500	27.2500	+1.113%	3	334	-91.560%
2025-10-24	27.6000	27.6000	26.9500	26.9500	+3.654%	2	334	-91.466%
2025-10-23	26.6300	26.6300	26.0000	26.0000	-6.374%	3	335	-91.154%
2025-10-22	27.7500	27.7700	27.7500	27.7700	-5.060%	2	334	-91.718%
2025-10-21	29.2500	29.2500	29.2500	29.2500	+6.364%	1	332	-92.137%
2025-10-15	28.8500	28.8500	27.5000	27.5000	-4.778%	13	331	-91.636%
2025-10-14	27.5500	30.0000	27.5500	28.8800	+11.077%	6	330	-92.036%
2025-10-13	26.0000	26.0000	26.0000	26.0000	-3.704%	1	329	-91.154%
2025-10-10	27.0000	27.0000	27.0000	27.0000	-10.000%	3	330	-91.481%
2025-10-09	30.0000	30.0000	30.0000	30.0000	-5.660%	1	327	-92.333%
2025-10-07	31.8000	31.8000	31.8000	31.8000	-11.297%	1	326	-92.767%
2025-10-06	35.8500	35.8500	35.8500	35.8500	+8.636%	1	326	-93.584%
2025-10-02	33.0000	33.0000	33.0000	33.0000	+2.136%	1	326	-93.030%
2025-10-01	31.6000	32.3700	31.6000	32.3100	+28.571%	3	324	-92.881%
2025-09-26	25.1300	25.1300	25.1300	25.1300	-23.431%	1	324	-90.848%
2025-09-19	32.7900	32.8200	32.7900	32.8200	-8.067%	18	324	-92.992%
2025-09-18	35.7700	35.7700	35.7000	35.7000	+17.822%	2	326	-93.557%
2025-09-15	30.3000	30.3000	30.3000	30.3000	0.000%	1	326	-92.409%
2025-09-10	33.5000	33.5000	30.3000	30.3000	-6.769%	4	325	-92.409%
2025-09-04	32.5000	32.5000	32.5000	32.5000	-8.964%	1	325	-92.923%
2025-08-29	35.7000	35.7000	35.7000	35.7000	-2.192%	1	325	-93.557%
2025-08-28	36.5800	36.5800	36.5000	36.5000	-2.615%	2	325	-93.699%
2025-08-27	37.3800	39.0800	37.3800	37.4800	-2.218%	12	324	-93.863%
2025-08-26	37.2900	38.8200	36.7500	38.3300	+0.078%	582	319	-93.999%
2025-08-25	38.3000	38.3000	38.3000	38.3000	+6.389%	1	12	-93.995%
2025-08-20	36.0000	36.0000	36.0000	36.0000	+2.857%	1	11	-93.611%
2025-08-19	35.0000	35.0000	35.0000	35.0000	-19.890%	1	11	-93.429%
2025-08-15	43.5000	43.6900	43.1500	43.6900	-6.245%	3	10	-94.736%
2025-08-14	46.6000	46.6000	46.6000	46.6000	-15.334%	2	11	-95.064%
2025-08-07	55.0900	55.0900	55.0400	55.0400	+5.846%	2	9	-95.821%
2025-08-05	51.4000	52.0000	51.4000	52.0000	-4.412%	2	9	-95.577%
2025-08-04	54.4000	54.4000	54.4000	54.4000	+5.857%	1	8	-95.772%
2025-08-01	51.0000	51.3900	51.0000	51.3900	-14.350%	2	8	-95.524%
2025-07-30	60.0000	60.0000	60.0000	60.0000	+4.348%	1	7	-96.167%
2025-07-29	60.1000	60.1000	57.5000	57.5000	-4.167%	2	6	-96.000%
2025-07-28	60.0000	60.0000	60.0000	60.0000	-8.453%	2	5	-96.167%
2025-07-23	65.9000	65.9000	65.5400	65.5400	-10.219%	4	3	-96.491%
2025-07-18	73.0000	73.0000	73.0000	73.0000	-17.978%	1	1	-96.849%
2025-07-16	89.0000	89.0000	89.0000	89.0000	+0.976%	1	2	-97.416%
2025-07-15	88.1400	88.1400	88.1400	88.1400	0.000%	1	0	-97.391%