Dark

MSTR20270917C160
MSTR Sep 17 2027 160.00 Call (MSTR270917C00160000)
option OPRA

EOD

Aug 20, 2026

26.31+16.933%(+3.81)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.7400	26.7400	26.3100	26.3100	+16.933%	3	63	0.000%
2026-08-19	22.9300	22.9300	22.5000	22.5000	+25.348%	3	62	+16.933%
2026-08-13	17.9500	17.9500	17.9500	17.9500	-0.278%	1	65	+46.574%
2026-08-10	18.0000	18.0000	18.0000	18.0000	-7.692%	16	64	+46.167%
2026-08-07	22.0000	22.0000	19.5000	19.5000	+7.616%	2	80	+34.923%
2026-08-04	18.1000	18.1200	18.1000	18.1200	+1.229%	3	81	+45.199%
2026-08-03	17.9000	17.9000	17.9000	17.9000	+4.070%	1	81	+46.983%
2026-07-31	19.0000	19.0000	17.2000	17.2000	-13.131%	2	81	+52.965%
2026-07-29	19.8000	19.8000	19.8000	19.8000	+1.538%	1	81	+32.879%
2026-07-23	19.5000	19.5000	19.5000	19.5000	-18.376%	1	80	+34.923%
2026-07-21	23.8900	23.8900	23.8900	23.8900	+2.444%	1	79	+10.130%
2026-07-14	22.5800	23.3200	22.5800	23.3200	-1.395%	6	78	+12.822%
2026-07-10	24.6600	24.6600	23.6500	23.6500	+19.626%	2	81	+11.247%
2026-06-26	20.2800	20.2800	19.7700	19.7700	-2.370%	2	81	+33.080%
2026-06-25	20.2500	20.2500	20.2500	20.2500	-13.090%	16	81	+29.926%
2026-06-24	23.3000	23.3000	23.3000	23.3000	-14.932%	1	65	+12.918%
2026-06-23	27.3900	27.3900	27.3900	27.3900	-11.645%	1	66	-3.943%
2026-06-18	31.0000	31.0000	31.0000	31.0000	-29.545%	1	66	-15.129%
2026-06-15	42.4800	44.0000	42.4800	44.0000	+24.823%	2	66	-40.205%
2026-06-10	35.2500	35.2500	35.2500	35.2500	-0.142%	2	67	-25.362%
2026-06-09	35.3000	35.3000	35.3000	35.3000	+2.023%	1	65	-25.467%
2026-06-05	36.8000	36.8000	34.6000	34.6000	-16.827%	9	65	-23.960%
2026-06-04	41.6000	41.6000	41.6000	41.6000	+2.211%	1	64	-36.755%
2026-06-03	40.7000	40.7000	40.7000	40.7000	-13.034%	1	64	-35.356%
2026-06-02	46.8000	46.8000	46.8000	46.8000	-14.599%	1	63	-43.782%
2026-06-01	54.8000	54.8000	54.8000	54.8000	+10.931%	1	63	-51.989%
2026-05-28	50.3300	50.3300	49.4000	49.4000	-9.024%	3	62	-46.741%
2026-05-27	54.5500	54.5500	54.3000	54.3000	-11.448%	5	61	-51.547%
2026-05-26	61.2500	61.3200	61.2500	61.3200	+3.232%	2	60	-57.094%
2026-05-22	59.0000	63.3000	59.0000	59.4000	-15.445%	8	58	-55.707%
2026-05-15	70.2500	70.2500	70.2500	70.2500	-6.645%	2	56	-62.548%
2026-05-04	75.2500	75.2500	75.2500	75.2500	+27.219%	4	56	-65.037%
2026-04-30	59.3500	59.3500	59.1500	59.1500	-7.794%	2	52	-55.520%
2026-04-28	62.1800	64.1500	62.1800	64.1500	-8.357%	7	52	-58.987%
2026-04-27	70.0000	70.0000	70.0000	70.0000	+1.449%	2	47	-62.414%
2026-04-24	68.8000	69.0000	68.8000	69.0000	-4.100%	2	49	-61.870%
2026-04-23	72.1000	72.1000	71.9500	71.9500	-5.577%	2	50	-63.433%
2026-04-22	76.2000	76.2000	76.2000	76.2000	+10.756%	2	49	-65.472%
2026-04-21	68.8000	68.8000	68.8000	68.8000	+8.603%	2	49	-61.759%
2026-04-20	61.7500	63.3500	61.3500	63.3500	-0.440%	24	47	-58.469%
2026-04-17	57.9400	66.9600	57.9400	63.6300	+29.645%	6	32	-58.652%
2026-04-16	48.5000	49.0800	48.5000	49.0800	+3.023%	4	32	-46.394%
2026-04-14	47.6400	47.6400	47.6400	47.6400	+19.100%	1	31	-44.773%
2026-04-13	39.8500	40.0000	39.8500	40.0000	+1.911%	2	31	-34.225%
2026-04-10	39.3000	39.3000	39.2500	39.2500	-1.998%	2	31	-32.968%
2026-04-08	40.6000	40.6000	40.0500	40.0500	+9.877%	2	30	-34.307%
2026-04-07	36.4500	36.4500	36.4500	36.4500	-5.325%	2	29	-27.819%
2026-04-06	39.9500	39.9500	38.3000	38.5000	+6.944%	3	27	-31.662%
2026-03-31	36.3500	36.3500	36.0000	36.0000	-11.765%	2	28	-26.917%
2026-03-30	42.5000	42.5000	40.8000	40.8000	-25.343%	3	26	-35.515%
2026-03-16	54.6500	54.6500	54.6500	54.6500	+3.700%	1	24	-51.857%
2026-03-13	52.7000	52.7000	52.7000	52.7000	+7.551%	2	24	-50.076%
2026-03-11	49.0000	49.0000	49.0000	49.0000	+2.553%	1	26	-46.306%
2026-03-06	47.7800	47.7800	47.7800	47.7800	-2.748%	2	25	-44.935%
2026-03-03	48.9000	49.1800	48.9000	49.1300	-3.572%	4	25	-46.448%
2026-02-25	50.9500	50.9500	50.9500	50.9500	+13.273%	1	24	-48.361%
2026-02-23	44.9500	44.9800	44.9500	44.9800	-13.333%	2	24	-41.507%
2026-02-13	51.9000	51.9000	51.9000	51.9000	-1.983%	1	22	-49.306%
2026-02-10	53.0500	53.0500	52.9500	52.9500	+37.676%	2	22	-50.312%
2026-02-05	38.4600	38.4600	38.4600	38.4600	-17.112%	1	22	-31.591%
2026-02-03	50.1500	50.1500	46.4000	46.4000	-14.249%	3	21	-43.297%
2026-02-02	53.9500	54.1100	53.9500	54.1100	-7.504%	2	22	-51.377%
2026-01-30	52.7900	58.5000	52.7900	58.5000	+12.069%	9	21	-55.026%
2026-01-29	55.8000	55.8000	52.2000	52.2000	-24.073%	4	22	-49.598%
2026-01-21	68.7500	68.7500	68.7500	68.7500	+1.252%	1	22	-61.731%
2026-01-20	67.9000	67.9000	67.9000	67.9000	-17.757%	1	21	-61.252%
2026-01-14	82.5600	82.5600	82.5600	82.5600	+25.281%	1	21	-68.132%
2026-01-12	65.9000	65.9000	65.9000	65.9000	-1.244%	1	21	-60.076%
2026-01-07	66.7300	66.7300	66.7300	66.7300	+4.872%	1	20	-60.572%
2026-01-06	62.4300	63.6300	62.4300	63.6300	-7.245%	4	20	-58.652%
2026-01-05	68.6000	68.6000	68.6000	68.6000	+4.893%	3	19	-61.647%
2026-01-02	65.4000	65.4000	65.4000	65.4000	+7.038%	1	19	-59.771%
2025-12-31	61.5500	61.5500	61.1000	61.1000	-4.858%	2	17	-56.939%
2025-12-29	64.2200	64.2200	64.2200	64.2200	-0.711%	1	17	-59.031%
2025-12-26	64.6800	64.6800	64.6800	64.6800	-2.722%	1	16	-59.323%
2025-12-23	66.5400	66.5400	66.4900	66.4900	-8.087%	2	16	-60.430%
2025-12-19	72.5300	72.5900	71.8100	72.3400	-20.505%	6	17	-63.630%
2025-12-04	91.0000	91.0000	91.0000	91.0000	+22.148%	1	18	-71.088%
2025-12-01	70.0000	74.5000	70.0000	74.5000	-26.165%	9	17	-64.685%
2025-11-17	100.9000	100.9000	100.9000	100.9000	+3.328%	2	13	-73.925%
2025-11-14	98.7900	98.7900	96.2100	97.6500	-35.459%	12	13	-73.057%
2025-11-03	150.4500	151.5000	150.4500	151.3000	-1.849%	3	7	-82.611%
2025-10-31	152.4500	154.2000	152.4500	154.1500	-15.092%	10	7	-82.932%
2025-10-20	181.7500	181.7500	181.5500	181.5500	+8.615%	2	3	-85.508%
2025-10-17	167.1500	167.1500	167.1500	167.1500	-28.283%	1	2	-84.260%
2025-10-06	232.6400	233.0700	232.6400	233.0700	0.000%	2	1	-88.712%