Dark

MSTR20270917C170
MSTR Sep 17 2027 170.00 Call (MSTR270917C00170000)
option OPRA

EOD

Aug 20, 2026

24.24+20.059%(+4.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.2400	24.2400	24.2400	24.2400	+20.059%	10	159	0.000%
2026-08-19	17.5500	20.1900	17.5500	20.1900	+20.609%	5	159	+20.059%
2026-08-13	17.1500	17.1500	16.7400	16.7400	-2.391%	6	162	+44.803%
2026-08-10	17.6500	17.6500	17.1000	17.1500	-2.833%	4	156	+41.341%
2026-08-07	17.4000	17.6500	17.4000	17.6500	+9.900%	2	156	+37.337%
2026-08-04	16.0600	16.0600	16.0600	16.0600	-6.356%	1	156	+50.934%
2026-08-03	17.1500	17.1500	17.1500	17.1500	-1.888%	30	156	+41.341%
2026-07-24	17.4000	17.9500	17.4000	17.4800	-21.012%	8	130	+38.673%
2026-07-21	22.1300	22.1300	22.1300	22.1300	-2.640%	1	128	+9.535%
2026-07-10	22.7300	22.7300	22.7300	22.7300	+5.231%	1	128	+6.643%
2026-07-09	21.0000	21.6000	21.0000	21.6000	-6.615%	12	128	+12.222%
2026-07-07	25.2000	25.2000	23.1300	23.1300	+24.021%	2	117	+4.799%
2026-06-30	18.6500	18.6500	18.6500	18.6500	-8.578%	1	117	+29.973%
2026-06-29	18.2300	20.4000	18.2300	20.4000	+9.208%	4	117	+18.824%
2026-06-26	18.6800	18.6800	18.6800	18.6800	-0.373%	1	118	+29.764%
2026-06-25	18.8000	18.8000	18.7500	18.7500	-11.598%	10	124	+29.280%
2026-06-24	20.4000	22.8500	20.4000	21.2100	-14.130%	36	124	+14.286%
2026-06-23	24.3500	24.7000	24.3500	24.7000	-9.854%	57	91	-1.862%
2026-06-18	27.4000	27.4000	27.4000	27.4000	-10.016%	1	48	-11.533%
2026-06-17	30.4500	30.4500	30.4500	30.4500	-24.310%	1	48	-20.394%
2026-06-15	40.2300	40.2300	40.2300	40.2300	+36.604%	1	48	-39.746%
2026-06-11	30.6700	30.6700	29.4500	29.4500	-11.054%	13	47	-17.691%
2026-06-10	33.1100	33.1100	33.1100	33.1100	-1.751%	1	47	-26.789%
2026-06-09	32.7100	33.7000	32.7100	33.7000	-7.570%	11	46	-28.071%
2026-06-08	36.4600	36.4600	36.4600	36.4600	+9.260%	2	52	-33.516%
2026-06-05	33.8000	33.8000	33.3700	33.3700	-12.415%	2	51	-27.360%
2026-06-03	42.3800	42.6200	38.1000	38.1000	-12.009%	8	49	-36.378%
2026-06-02	42.4500	43.3000	42.4500	43.3000	-21.273%	2	49	-44.018%
2026-05-29	55.0000	55.0000	55.0000	55.0000	+18.586%	1	50	-55.927%
2026-05-28	46.3800	46.3800	46.3800	46.3800	-9.326%	1	49	-47.736%
2026-05-27	50.2600	51.1500	50.2600	51.1500	-10.733%	6	49	-52.610%
2026-05-26	59.0800	59.0800	57.3000	57.3000	+2.321%	4	46	-57.696%
2026-05-22	56.0000	56.0000	56.0000	56.0000	-4.907%	2	44	-56.714%
2026-05-20	58.8900	58.8900	58.8900	58.8900	-1.274%	2	44	-58.839%
2026-05-19	62.2500	62.2500	59.6500	59.6500	+1.809%	3	40	-59.363%
2026-05-18	58.0000	58.5900	58.0000	58.5900	-24.885%	11	40	-58.628%
2026-05-14	78.0000	78.0000	78.0000	78.0000	+17.629%	1	40	-68.923%
2026-05-13	64.0000	66.3100	64.0000	66.3100	-20.492%	3	43	-63.444%
2026-05-11	72.2100	83.4000	72.2100	83.4000	+13.934%	4	43	-70.935%
2026-05-08	73.2000	73.2000	73.2000	73.2000	+6.087%	1	43	-66.885%
2026-05-07	69.0000	69.0000	69.0000	69.0000	-6.326%	1	44	-64.870%
2026-05-06	73.6600	73.6600	73.6600	73.6600	-1.128%	1	43	-67.092%
2026-05-04	74.5000	74.5000	74.5000	74.5000	+7.612%	2	43	-67.463%
2026-05-01	66.3300	69.2300	66.3300	69.2300	+16.060%	3	44	-64.986%
2026-04-30	59.6500	59.6500	59.6500	59.6500	+7.477%	1	44	-59.363%
2026-04-29	55.0000	55.5000	55.0000	55.5000	-16.163%	2	45	-56.324%
2026-04-27	66.2000	66.2000	66.2000	66.2000	+0.761%	1	45	-63.384%
2026-04-24	65.7900	65.7900	63.5600	65.7000	-7.465%	4	44	-63.105%
2026-04-23	71.0000	71.0000	71.0000	71.0000	-2.473%	1	42	-65.859%
2026-04-22	72.8000	72.8000	72.8000	72.8000	+22.890%	1	42	-66.703%
2026-04-20	59.2400	59.2400	59.2400	59.2400	-6.147%	1	42	-59.082%
2026-04-17	53.8700	63.1200	53.8700	63.1200	+45.237%	4	42	-61.597%
2026-04-14	43.4600	43.4600	43.4600	43.4600	+14.008%	2	38	-44.225%
2026-03-27	38.3000	38.3000	38.0300	38.1200	-11.121%	3	40	-36.411%
2026-03-23	42.8900	42.8900	42.8900	42.8900	-9.800%	2	41	-43.483%
2026-03-18	47.7100	47.7400	47.5500	47.5500	+0.784%	4	41	-49.022%
2026-03-03	47.1800	47.1800	47.1800	47.1800	-0.359%	1	38	-48.622%
2026-02-25	47.3500	47.3500	47.3500	47.3500	+1.916%	1	38	-48.807%
2026-02-20	46.4600	46.4600	46.4600	46.4600	+12.767%	1	38	-47.826%
2026-02-18	41.2000	41.2000	41.2000	41.2000	-14.185%	1	37	-41.165%
2026-02-09	47.7700	48.0100	47.7700	48.0100	+7.046%	2	37	-49.511%
2026-02-06	44.8500	44.8500	44.8500	44.8500	+18.651%	1	35	-45.953%
2026-02-05	37.8000	37.8000	37.8000	37.8000	-10.975%	1	35	-35.873%
2026-02-03	46.3700	46.3700	42.4600	42.4600	-15.080%	3	35	-42.911%
2026-02-02	50.0000	50.0000	50.0000	50.0000	-3.679%	2	35	-51.520%
2026-01-29	51.9100	51.9100	51.9100	51.9100	-23.210%	1	34	-53.304%
2026-01-23	67.6000	67.6000	67.6000	67.6000	+7.695%	1	35	-64.142%
2026-01-20	62.7700	62.7700	62.7700	62.7700	-11.454%	1	34	-61.383%
2026-01-16	70.9000	70.9000	70.8900	70.8900	-6.478%	2	33	-65.806%
2026-01-15	73.9300	75.8000	73.9300	75.8000	-6.420%	2	33	-68.021%
2026-01-14	80.0000	81.0000	80.0000	81.0000	+17.018%	2	34	-70.074%
2026-01-08	66.0000	69.2200	66.0000	69.2200	+4.578%	3	35	-64.981%
2026-01-05	66.0000	66.1900	64.5500	66.1900	+11.807%	5	25	-63.378%
2025-12-31	59.1900	59.2000	59.1900	59.2000	-11.377%	3	25	-59.054%
2025-12-22	71.0000	71.0000	66.8000	66.8000	-2.596%	5	25	-63.713%
2025-12-19	70.1200	70.1200	68.4500	68.5800	+6.906%	4	22	-64.654%
2025-12-18	69.8400	69.8400	64.1500	64.1500	-2.359%	4	21	-62.214%
2025-12-17	65.7000	65.7000	65.7000	65.7000	-8.965%	1	25	-63.105%
2025-12-16	72.1700	72.1700	72.1700	72.1700	+3.916%	1	24	-66.413%
2025-12-15	69.8000	69.8000	69.4500	69.4500	-24.756%	2	24	-65.097%
2025-12-09	92.3000	92.3000	92.3000	92.3000	+9.881%	1	22	-73.738%
2025-12-02	86.8500	86.8500	84.0000	84.0000	+8.583%	2	21	-71.143%
2025-11-26	77.3600	77.3600	77.3600	77.3600	+2.941%	2	18	-68.666%
2025-11-25	73.3500	75.1500	73.3500	75.1500	-0.871%	2	18	-67.745%
2025-11-24	74.0000	75.8100	74.0000	75.8100	+1.895%	3	16	-68.025%
2025-11-21	74.3000	74.4000	74.3000	74.4000	-4.615%	2	15	-67.419%
2025-11-20	78.0000	78.0000	78.0000	78.0000	-5.213%	1	13	-68.923%
2025-11-19	82.2900	82.2900	82.2900	82.2900	-11.516%	1	12	-70.543%
2025-11-14	93.0000	93.0000	93.0000	93.0000	-32.867%	1	12	-73.935%
2025-11-04	138.5300	138.5300	138.5300	138.5300	-4.888%	1	11	-82.502%
2025-11-03	145.0000	145.9000	145.0000	145.6500	-0.580%	3	9	-83.357%
2025-10-31	146.8500	147.4000	146.5000	146.5000	-12.380%	8	9	-83.454%
2025-10-28	167.4000	167.4000	167.0000	167.2000	-4.512%	4	5	-85.502%
2025-10-20	175.2500	175.2500	175.1000	175.1000	+1.625%	2	3	-86.156%
2025-09-25	172.3000	172.3000	172.3000	172.3000	-19.860%	1	2	-85.932%
2025-09-18	215.0000	215.0000	215.0000	215.0000	0.000%	1	1	-88.726%