Dark

MSTR20270917C150
MSTR Sep 17 2027 150.00 Call (MSTR270917C00150000)
option OPRA

EOD

Aug 20, 2026

27.85+16.284%(+3.90)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.0000	29.0000	27.8500	27.8500	+16.284%	55	1,383	0.000%
2026-08-19	21.1800	23.9500	21.1300	23.9500	+22.506%	62	1,376	+16.284%
2026-08-17	17.8000	20.8500	17.8000	19.5500	+13.663%	126	1,416	+42.455%
2026-08-14	18.0000	18.0000	17.2000	17.2000	-7.077%	7	1,396	+61.919%
2026-08-12	18.5000	18.7800	18.5000	18.5100	-3.241%	205	1,397	+50.459%
2026-08-11	20.5000	20.5000	19.0000	19.1300	-5.995%	103	1,222	+45.583%
2026-08-10	20.3500	20.3500	20.3500	20.3500	-6.005%	2	1,122	+36.855%
2026-08-07	20.3500	23.1000	20.3500	21.6500	+6.127%	4	1,124	+28.637%
2026-08-06	20.8000	20.8000	20.2500	20.4000	-9.934%	34	1,126	+36.520%
2026-08-05	22.6500	22.6500	22.6500	22.6500	+15.385%	2	1,093	+22.958%
2026-08-04	19.6300	19.6300	19.6300	19.6300	-1.555%	5	1,093	+41.875%
2026-08-03	19.9400	19.9400	19.9400	19.9400	-0.300%	3	1,090	+39.669%
2026-07-31	17.2000	20.0000	17.2000	20.0000	-6.103%	5	1,091	+39.250%
2026-07-30	21.0000	21.3000	21.0000	21.3000	+1.429%	3	1,090	+30.751%
2026-07-29	21.0000	21.0000	21.0000	21.0000	-4.805%	25	1,089	+32.619%
2026-07-28	22.0500	22.0600	22.0400	22.0600	-12.077%	7	1,064	+26.247%
2026-07-22	25.0900	25.0900	25.0900	25.0900	+15.622%	7	1,064	+11.000%
2026-07-17	21.2500	22.5600	20.8500	21.7000	-5.652%	20	1,064	+28.341%
2026-07-16	23.5000	23.5000	23.0000	23.0000	-5.738%	2	1,059	+21.087%
2026-07-15	26.0000	26.0000	24.4000	24.4000	+0.412%	8	1,058	+14.139%
2026-07-14	24.3000	24.3000	24.3000	24.3000	+10.455%	1	1,057	+14.609%
2026-07-13	22.0000	22.0000	22.0000	22.0000	-12.000%	1	1,057	+26.591%
2026-07-10	25.0000	25.0000	25.0000	25.0000	+2.669%	1	1,057	+11.400%
2026-07-09	25.6000	25.6000	24.3500	24.3500	-11.455%	2	1,057	+14.374%
2026-07-07	27.2000	27.5000	27.2000	27.5000	0.000%	2	1,057	+1.273%
2026-07-06	26.5600	27.5700	26.5600	27.5000	0.000%	5	1,058	+1.273%
2026-07-02	29.9500	29.9500	27.4200	27.5000	+4.167%	5	1,053	+1.273%
2026-07-01	26.4000	26.4000	26.4000	26.4000	+25.297%	1	1,053	+5.492%
2026-06-29	21.0700	21.0700	21.0700	21.0700	-2.544%	1	1,052	+32.178%
2026-06-26	20.9500	22.0000	20.4500	21.6200	-1.906%	256	1,051	+28.816%
2026-06-25	22.0000	22.0400	21.3000	22.0400	-4.795%	680	811	+26.361%
2026-06-24	25.8000	26.0800	23.1500	23.1500	-18.198%	13	173	+20.302%
2026-06-23	29.0500	29.7000	28.1000	28.3000	-5.002%	6	168	-1.590%
2026-06-22	31.6500	31.6500	29.7900	29.7900	-5.877%	12	163	-6.512%
2026-06-18	32.5000	32.9100	31.6500	31.6500	-19.813%	8	161	-12.006%
2026-06-17	39.4700	39.4700	39.4700	39.4700	-2.157%	9	161	-29.440%
2026-06-16	41.7000	41.7000	40.3400	40.3400	+0.850%	4	161	-30.962%
2026-06-12	41.0000	41.0000	40.0000	40.0000	+17.302%	2	157	-30.375%
2026-06-11	35.6400	36.1500	34.1000	34.1000	-7.034%	8	156	-18.328%
2026-06-09	37.0000	37.0000	36.6800	36.6800	-1.265%	3	155	-24.073%
2026-06-05	39.0000	39.1500	36.1500	37.1500	-17.627%	37	153	-25.034%
2026-06-04	45.1000	45.5000	43.0000	45.1000	-2.402%	15	129	-38.248%
2026-06-03	46.2100	46.2100	46.2100	46.2100	-5.694%	2	127	-39.732%
2026-06-02	49.2500	49.2500	47.0000	49.0000	-18.740%	9	127	-43.163%
2026-05-29	56.7000	60.3000	56.7000	60.3000	+7.775%	3	127	-53.814%
2026-05-28	53.4300	57.5000	53.4300	55.9500	-9.393%	6	130	-50.223%
2026-05-27	61.7500	61.7500	61.7500	61.7500	-2.000%	3	130	-54.899%
2026-05-22	62.6200	64.6000	62.6200	63.0100	-5.955%	4	130	-55.801%
2026-05-21	67.0000	67.0000	67.0000	67.0000	+3.283%	3	130	-58.433%
2026-05-18	66.2200	66.2200	64.6900	64.8700	-27.112%	7	130	-57.068%
2026-05-11	85.2500	89.0000	85.2500	89.0000	+13.088%	10	133	-68.708%
2026-05-08	78.7000	78.7000	78.7000	78.7000	+3.145%	36	133	-64.612%
2026-05-07	76.3000	76.3000	76.3000	76.3000	-9.167%	1	115	-63.499%
2026-05-04	79.7700	84.0000	79.7700	84.0000	+7.692%	4	115	-66.845%
2026-05-01	78.0000	78.0000	78.0000	78.0000	+16.331%	1	115	-64.295%
2026-04-30	67.0500	67.0500	67.0500	67.0500	-1.902%	1	115	-58.464%
2026-04-29	68.3500	68.3500	68.3500	68.3500	+1.485%	1	115	-59.254%
2026-04-28	67.3500	67.3500	67.3500	67.3500	-5.341%	1	115	-58.649%
2026-04-27	73.5000	73.7000	70.9700	71.1500	-1.645%	6	115	-60.857%
2026-04-24	71.7300	72.3400	71.6800	72.3400	-7.256%	31	111	-61.501%
2026-04-22	78.0000	78.0000	78.0000	78.0000	+8.033%	1	96	-64.295%
2026-04-21	72.2000	72.2000	72.2000	72.2000	+7.233%	1	96	-61.427%
2026-04-20	67.3300	67.3300	67.3300	67.3300	-2.604%	1	96	-58.637%
2026-04-17	71.2500	72.7500	69.1300	69.1300	+38.871%	13	96	-59.714%
2026-04-16	49.7800	49.7800	49.7800	49.7800	-0.040%	2	97	-44.054%
2026-04-14	50.9000	50.9000	49.8000	49.8000	+14.879%	5	96	-44.076%
2026-04-10	43.3500	43.3500	43.3500	43.3500	+3.485%	1	96	-35.755%
2026-04-09	41.8900	41.8900	41.8900	41.8900	+6.455%	10	96	-33.516%
2026-04-07	39.6000	39.6000	39.3500	39.3500	-6.310%	17	86	-29.225%
2026-04-06	41.5000	42.0000	41.0500	42.0000	+3.704%	34	77	-33.690%
2026-04-01	40.5500	40.5500	40.5000	40.5000	-16.581%	2	55	-31.235%
2026-03-24	48.5500	48.5500	48.5500	48.5500	-2.018%	1	53	-42.636%
2026-03-19	50.6000	50.6000	49.5500	49.5500	-7.210%	4	54	-43.794%
2026-03-18	56.2500	56.2500	53.4000	53.4000	-9.122%	2	54	-47.846%
2026-03-17	59.7500	59.7500	58.6400	58.7600	+6.953%	3	54	-52.604%
2026-03-16	54.9400	54.9400	54.9400	54.9400	+3.660%	1	56	-49.308%
2026-03-11	53.0000	53.0000	53.0000	53.0000	+1.806%	1	56	-47.453%
2026-03-06	52.0600	52.0600	52.0600	52.0600	-13.045%	2	56	-46.504%
2026-03-04	58.0300	59.8700	58.0300	59.8700	+9.873%	4	58	-53.483%
2026-03-02	55.4900	55.4900	54.4900	54.4900	+22.587%	3	56	-48.890%
2026-02-24	44.4500	44.4500	44.4500	44.4500	-6.519%	1	56	-37.345%
2026-02-23	47.6000	47.7000	47.5500	47.5500	-9.429%	22	55	-41.430%
2026-02-20	52.6900	52.6900	52.5000	52.5000	+9.375%	6	46	-46.952%
2026-02-19	48.0000	48.0000	48.0000	48.0000	-11.111%	1	40	-41.979%
2026-02-13	54.0000	54.0000	54.0000	54.0000	-2.527%	20	20	-48.426%
2026-02-09	55.4000	55.4000	55.4000	55.4000	+38.986%	2	20	-49.729%
2026-02-05	39.8600	39.8600	39.8600	39.8600	-14.647%	1	18	-30.130%
2026-02-04	47.3900	47.3900	46.7000	46.7000	-4.946%	3	19	-40.364%
2026-02-03	52.4700	52.4700	49.1300	49.1300	-14.779%	8	18	-43.314%
2026-02-02	59.0200	59.0200	57.6500	57.6500	+4.590%	2	17	-51.691%
2026-01-29	60.0000	60.0000	55.1200	55.1200	-22.213%	3	18	-49.474%
2026-01-20	70.8600	70.8600	70.8600	70.8600	-9.560%	2	16	-60.697%
2026-01-16	78.3500	78.3500	78.3500	78.3500	+0.449%	2	18	-64.454%
2026-01-15	78.0000	78.0000	78.0000	78.0000	-0.383%	1	18	-64.295%
2026-01-07	78.3000	78.3000	78.3000	78.3000	+17.727%	1	17	-64.432%
2026-01-06	66.5100	66.5100	66.5100	66.5100	-11.023%	3	16	-58.127%
2026-01-05	77.9000	77.9000	74.7500	74.7500	+8.886%	2	15	-62.742%
2026-01-02	66.4000	69.1000	65.3000	68.6500	+5.453%	6	15	-59.432%
2025-12-31	64.3800	65.1000	64.3800	65.1000	-4.475%	10	21	-57.220%
2025-12-30	68.1500	68.1500	68.1500	68.1500	+0.590%	1	21	-59.134%
2025-12-24	67.7500	67.7500	67.7500	67.7500	-10.502%	1	21	-58.893%
2025-12-19	75.6200	75.7000	75.6200	75.7000	-1.085%	2	21	-63.210%
2025-12-15	83.0000	83.0000	76.5300	76.5300	-18.533%	9	20	-63.609%
2025-12-04	93.9400	93.9400	93.9400	93.9400	+5.551%	2	13	-70.353%
2025-12-02	89.0000	89.0000	89.0000	89.0000	+21.088%	1	13	-68.708%
2025-12-01	71.6900	73.5000	71.6900	73.5000	-13.732%	3	13	-62.109%
2025-11-20	85.2000	85.2000	85.2000	85.2000	-15.669%	1	10	-67.312%
2025-11-14	101.0300	101.0300	101.0300	101.0300	-35.772%	1	10	-72.434%
2025-11-03	157.3000	157.3000	157.3000	157.3000	-1.038%	2	8	-82.295%
2025-10-31	158.3500	158.9500	158.0500	158.9500	-10.987%	14	8	-82.479%
2025-10-24	178.5700	178.5700	178.5700	178.5700	0.000%	1	1	-84.404%