Dark

MSTR20270917C180
MSTR Sep 17 2027 180.00 Call (MSTR270917C00180000)
option OPRA

EOD

Aug 20, 2026

22.30+20.541%(+3.80)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.8400	22.3000	21.8400	22.3000	+20.541%	8	635	0.000%
2026-08-19	18.5000	18.5000	18.5000	18.5000	+31.113%	25	633	+20.541%
2026-08-17	14.1100	14.1100	14.1100	14.1100	+2.246%	1	633	+58.044%
2026-08-14	13.8000	13.8000	13.8000	13.8000	-11.821%	2	633	+61.594%
2026-08-13	15.6500	15.6500	15.6500	15.6500	+1.426%	4	633	+42.492%
2026-08-10	16.5200	16.5200	15.4300	15.4300	-16.595%	4	633	+44.524%
2026-08-07	18.5000	18.5000	18.5000	18.5000	+21.711%	1	634	+20.541%
2026-08-04	15.2000	15.2000	15.2000	15.2000	-5.296%	1	633	+46.711%
2026-08-03	16.0500	16.0500	16.0500	16.0500	+7.358%	1	634	+38.941%
2026-07-31	14.9500	14.9500	14.9500	14.9500	-15.057%	1	634	+49.164%
2026-07-17	17.6000	17.6000	17.6000	17.6000	-8.333%	6	634	+26.705%
2026-07-14	19.2000	19.2000	19.2000	19.2000	+5.785%	1	634	+16.146%
2026-07-13	18.1500	18.1500	18.1500	18.1500	-14.789%	1	633	+22.865%
2026-07-10	21.3000	21.3000	21.3000	21.3000	-1.435%	1	633	+4.695%
2026-07-07	21.6100	21.6100	21.6100	21.6100	+6.192%	1	633	+3.193%
2026-07-01	20.3500	20.3500	20.3500	20.3500	+19.565%	1	634	+9.582%
2026-06-30	17.0200	17.0200	17.0200	17.0200	-14.900%	3	633	+31.022%
2026-06-29	20.0000	20.0000	20.0000	20.0000	+12.045%	1	633	+11.500%
2026-06-26	17.8500	17.8500	17.8500	17.8500	-0.833%	1	632	+24.930%
2026-06-25	19.0000	19.0000	18.0000	18.0000	-9.320%	178	631	+23.889%
2026-06-24	21.0000	21.0000	19.8500	19.8500	-16.139%	42	479	+12.343%
2026-06-23	23.6700	23.6700	23.6700	23.6700	-28.273%	6	461	-5.788%
2026-06-16	33.0000	33.0000	33.0000	33.0000	+15.789%	1	461	-32.424%
2026-06-11	28.7000	28.7000	28.5000	28.5000	-3.553%	6	460	-21.754%
2026-06-10	30.2000	30.2500	29.5500	29.5500	-3.305%	3	455	-24.535%
2026-06-09	30.5600	30.5600	30.5600	30.5600	-16.274%	1	453	-27.029%
2026-06-08	36.0500	36.5000	36.0500	36.5000	+18.238%	7	454	-38.904%
2026-06-05	32.0000	32.5000	30.8700	30.8700	-21.848%	16	447	-27.762%
2026-06-04	37.3000	39.5000	37.3000	39.5000	+4.914%	2	435	-43.544%
2026-06-03	37.7100	37.7100	37.6500	37.6500	-7.037%	2	433	-40.770%
2026-06-02	40.5000	40.5000	40.5000	40.5000	-12.319%	1	432	-44.938%
2026-05-29	46.1900	46.1900	46.1900	46.1900	+4.668%	10	432	-51.721%
2026-05-28	44.0000	44.1300	40.4000	44.1300	-8.671%	6	432	-49.467%
2026-05-27	48.5200	48.5200	48.3200	48.3200	-9.224%	14	434	-53.849%
2026-05-22	53.2300	53.2300	53.2300	53.2300	-3.917%	1	431	-58.106%
2026-05-19	55.4000	55.4000	55.4000	55.4000	-16.314%	1	431	-59.747%
2026-05-15	66.2000	66.2000	66.2000	66.2000	-4.680%	1	431	-66.314%
2026-05-14	63.1800	69.4500	63.1800	69.4500	-10.352%	3	430	-67.891%
2026-05-11	71.6900	77.4700	71.6900	77.4700	+15.921%	3	431	-71.215%
2026-05-08	66.8300	66.8300	66.8300	66.8300	-1.066%	1	431	-66.632%
2026-05-07	67.5500	67.5500	67.5500	67.5500	-1.602%	1	430	-66.987%
2026-05-06	68.6500	68.6500	68.6500	68.6500	-4.851%	9	429	-67.516%
2026-05-05	72.7500	72.7500	72.1500	72.1500	+2.646%	3	438	-69.092%
2026-05-04	67.4800	70.2900	67.3000	70.2900	+7.411%	22	439	-68.274%
2026-05-01	64.0500	65.4400	64.0500	65.4400	+7.898%	5	444	-65.923%
2026-04-24	60.8000	60.8000	60.3500	60.6500	-11.070%	4	444	-63.232%
2026-04-23	67.0000	68.2000	67.0000	68.2000	+0.162%	3	443	-67.302%
2026-04-22	68.7700	68.7700	68.0000	68.0900	+11.715%	4	442	-67.249%
2026-04-20	56.9700	60.9500	55.3400	60.9500	+4.241%	6	443	-63.413%
2026-04-17	49.0200	59.7700	49.0200	58.4700	+49.923%	3	441	-61.861%
2026-04-15	39.0000	39.0000	39.0000	39.0000	-3.346%	3	443	-42.821%
2026-04-14	41.0100	41.0100	40.2800	40.3500	+13.025%	4	440	-44.734%
2026-04-08	35.7000	35.7000	35.7000	35.7000	+13.046%	1	447	-37.535%
2026-04-02	31.5800	31.5800	31.5800	31.5800	-25.396%	1	445	-29.386%
2026-03-26	42.3300	42.3300	42.3300	42.3300	+4.261%	1	445	-47.319%
2026-03-23	40.6000	40.6000	40.6000	40.6000	-9.172%	2	445	-45.074%
2026-03-18	44.7000	44.7000	44.7000	44.7000	-8.214%	1	445	-50.112%
2026-03-17	48.5000	48.7000	48.5000	48.7000	+4.844%	2	446	-54.209%
2026-03-10	47.3100	47.3100	46.4500	46.4500	+1.088%	2	446	-51.991%
2026-03-09	46.5600	46.5600	44.9900	45.9500	+8.938%	22	445	-51.469%
2026-03-06	44.3000	44.3000	42.1800	42.1800	-16.226%	6	431	-47.131%
2026-03-04	50.3500	50.3500	50.3500	50.3500	+9.409%	1	425	-55.710%
2026-03-02	44.5000	46.0200	44.5000	46.0200	+8.054%	5	424	-51.543%
2026-02-27	45.4000	45.4000	42.5900	42.5900	-5.962%	4	424	-47.640%
2026-02-25	43.8000	45.4400	43.7500	45.2900	+14.311%	12	428	-50.762%
2026-02-23	39.6200	39.6200	39.6200	39.6200	-7.818%	2	428	-43.715%
2026-02-20	42.9700	42.9800	42.9700	42.9800	+5.862%	2	428	-48.115%
2026-02-19	39.4700	40.6000	39.4700	40.6000	-11.062%	3	428	-45.074%
2026-02-13	43.3700	45.7000	43.3700	45.6500	+15.191%	6	429	-51.150%
2026-02-12	39.6300	39.6300	39.6300	39.6300	-6.467%	1	429	-43.729%
2026-02-11	44.1500	44.1500	41.1000	42.3700	-1.235%	4	429	-47.368%
2026-02-06	42.9000	42.9000	42.9000	42.9000	+30.435%	1	426	-48.019%
2026-02-05	35.5200	35.5200	32.8900	32.8900	-18.690%	4	426	-32.198%
2026-02-04	38.4600	40.7500	38.4600	40.4500	-20.934%	3	423	-44.870%
2026-02-02	51.1600	51.1600	51.1600	51.1600	-13.901%	1	422	-56.411%
2026-01-28	59.5000	59.5000	59.4200	59.4200	+5.355%	2	421	-62.471%
2026-01-27	56.4000	56.4000	56.4000	56.4000	-2.371%	5	420	-60.461%
2026-01-21	57.7700	57.7700	57.7700	57.7700	-3.829%	1	425	-61.399%
2026-01-20	60.4200	60.6100	60.0700	60.0700	-14.186%	5	425	-62.877%
2026-01-16	68.9900	70.0000	68.9900	70.0000	-11.415%	6	419	-68.143%
2026-01-14	75.9600	79.0200	75.9600	79.0200	+20.366%	2	419	-71.779%
2026-01-13	65.6500	65.6500	65.6500	65.6500	+6.748%	1	419	-66.032%
2026-01-12	59.6000	61.5000	59.6000	61.5000	+7.424%	3	420	-63.740%
2026-01-06	63.5000	63.5000	57.2500	57.2500	-10.126%	250	419	-61.048%
2026-01-05	63.7000	63.7000	63.7000	63.7000	+6.879%	1	415	-64.992%
2025-12-29	59.6000	59.6000	59.6000	59.6000	+2.230%	27	415	-62.584%
2025-12-24	58.5500	58.5500	58.3000	58.3000	-13.757%	2	414	-61.750%
2025-12-22	67.6000	67.6000	67.6000	67.6000	+4.725%	49	414	-67.012%
2025-12-19	64.5500	64.5500	64.5500	64.5500	-17.875%	5	414	-65.453%
2025-12-11	74.3300	78.6000	74.3300	78.6000	-11.646%	2	414	-71.628%
2025-12-09	91.8000	91.8000	88.9600	88.9600	+11.131%	11	415	-74.933%
2025-12-08	78.2000	80.0500	77.7400	80.0500	-2.020%	5	424	-72.142%
2025-12-05	82.8800	82.8800	81.7000	81.7000	+0.245%	2	425	-72.705%
2025-12-03	80.8500	81.9200	80.8500	81.5000	+5.844%	12	423	-72.638%
2025-12-02	77.0000	77.0000	77.0000	77.0000	+16.561%	1	417	-71.039%
2025-12-01	67.6000	67.6000	62.7000	66.0600	-14.208%	6	418	-66.243%
2025-11-28	77.0000	77.0000	77.0000	77.0000	-0.773%	2	417	-71.039%
2025-11-26	77.3000	77.6000	76.3000	77.6000	+2.253%	4	415	-71.263%
2025-11-24	75.9000	75.9500	75.8900	75.8900	+4.417%	3	415	-70.615%
2025-11-21	72.6800	72.6800	72.6800	72.6800	-1.784%	1	416	-69.318%
2025-11-20	79.0000	79.0000	74.0000	74.0000	-8.461%	3	415	-69.865%
2025-11-19	80.8400	80.8400	80.8400	80.8400	-42.381%	1	416	-72.415%
2025-11-03	141.0000	141.0000	140.3000	140.3000	-2.094%	6	418	-84.105%
2025-10-31	141.5000	143.3000	141.5000	143.3000	-9.590%	18	418	-84.438%
2025-10-16	158.5000	158.5000	158.5000	158.5000	-13.459%	1	418	-85.931%
2025-09-30	183.2000	183.2000	183.1500	183.1500	+7.735%	2	417	-87.824%
2025-09-25	170.0000	170.0000	170.0000	170.0000	-10.526%	1	416	-86.882%
2025-09-08	196.6300	196.6300	190.0000	190.0000	-4.990%	2	415	-88.263%
2025-09-05	199.9800	199.9800	199.9800	199.9800	+3.082%	1	414	-88.849%
2025-09-03	194.0000	194.0000	194.0000	194.0000	-7.133%	1	415	-88.505%
2025-09-02	208.9000	208.9000	208.9000	208.9000	+2.477%	1	414	-89.325%
2025-08-29	204.0200	204.0200	203.8500	203.8500	-1.546%	2	412	-89.061%
2025-08-28	207.2700	207.2700	207.0500	207.0500	-2.303%	2	412	-89.230%
2025-08-27	211.8900	211.9300	211.8900	211.9300	-0.498%	2	411	-89.478%
2025-08-26	209.3800	213.1000	208.9200	212.9900	0.000%	818	0	-89.530%