Dark

MSTR20270917C190
MSTR Sep 17 2027 190.00 Call (MSTR270917C00190000)
option OPRA

EOD

Aug 20, 2026

20.90+22.437%(+3.83)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.1200	20.9000	19.6400	20.9000	+22.437%	4	599	0.000%
2026-08-19	13.7000	17.0700	13.7000	17.0700	+38.219%	16	599	+22.437%
2026-08-18	13.6500	13.6500	12.3500	12.3500	-7.352%	15	587	+69.231%
2026-08-17	12.9300	13.3300	12.8600	13.3300	+7.500%	17	588	+56.789%
2026-08-14	13.0100	13.0100	12.4000	12.4000	-15.127%	26	575	+68.548%
2026-08-13	13.8200	14.6100	13.8200	14.6100	+8.062%	5	567	+43.053%
2026-08-12	13.5200	13.6100	13.5200	13.5200	-2.734%	3	568	+54.586%
2026-08-11	14.4500	14.4500	13.9000	13.9000	-4.729%	4	568	+50.360%
2026-08-10	15.1200	15.1200	14.5900	14.5900	-4.578%	3	565	+43.249%
2026-08-04	15.2900	15.2900	15.2900	15.2900	+9.214%	5	563	+36.691%
2026-08-03	14.0000	14.0000	14.0000	14.0000	+4.556%	1	563	+49.286%
2026-07-31	13.3900	13.3900	13.3900	13.3900	-18.154%	12	564	+56.087%
2026-07-29	16.3600	16.3600	16.3600	16.3600	+7.632%	1	576	+27.751%
2026-07-24	14.4500	15.2000	14.4500	15.2000	-3.919%	22	575	+37.500%
2026-07-23	15.4500	15.8200	15.4500	15.8200	-20.900%	36	563	+32.111%
2026-07-21	20.0000	20.0000	20.0000	20.0000	+13.636%	1	539	+4.500%
2026-07-14	17.6000	17.6000	17.6000	17.6000	+4.451%	1	538	+18.750%
2026-07-13	16.8500	16.8500	16.8500	16.8500	-16.625%	1	538	+24.036%
2026-07-10	20.2100	20.2100	20.2100	20.2100	-0.688%	1	539	+3.414%
2026-07-07	20.3500	20.3500	20.3500	20.3500	-6.651%	1	539	+2.703%
2026-07-02	21.8000	21.8000	21.8000	21.8000	+33.660%	1	540	-4.128%
2026-06-29	16.3100	16.3100	16.3100	16.3100	-4.059%	1	540	+28.142%
2026-06-26	17.0000	17.0000	17.0000	17.0000	+3.976%	1	540	+22.941%
2026-06-25	16.8200	17.0500	16.3500	16.3500	-15.109%	3	540	+27.829%
2026-06-24	18.1400	19.2600	18.1400	19.2600	-10.210%	3	539	+8.515%
2026-06-23	22.8000	22.8000	21.3500	21.4500	-22.897%	75	540	-2.564%
2026-06-22	27.8200	27.8200	27.8200	27.8200	+10.837%	1	472	-24.874%
2026-06-18	25.7000	25.7000	25.1000	25.1000	-15.346%	4	467	-16.733%
2026-06-17	30.5700	30.5700	29.6500	29.6500	+14.038%	3	467	-29.511%
2026-06-11	26.0000	26.0000	26.0000	26.0000	-12.369%	23	467	-19.615%
2026-06-09	31.2000	31.2000	29.6700	29.6700	+2.310%	3	444	-29.558%
2026-06-05	29.0000	29.0000	29.0000	29.0000	-17.024%	1	443	-27.931%
2026-06-04	34.9000	34.9500	34.9000	34.9500	-7.097%	2	442	-40.200%
2026-06-02	36.8000	37.6200	36.8000	37.6200	-23.209%	2	442	-44.444%
2026-05-29	48.9900	48.9900	48.9900	48.9900	+6.848%	1	443	-57.338%
2026-05-27	45.2500	45.8500	45.2500	45.8500	-11.827%	2	444	-54.417%
2026-05-26	52.1500	52.1500	52.0000	52.0000	+5.051%	6	443	-59.808%
2026-05-22	52.2500	52.2500	49.5000	49.5000	-2.174%	200	441	-57.778%
2026-05-21	51.4000	51.4500	50.6000	50.6000	-6.296%	51	442	-58.696%
2026-05-20	53.0000	54.0000	53.0000	54.0000	-0.369%	101	442	-61.296%
2026-05-19	54.2000	54.2000	54.2000	54.2000	+4.391%	10	454	-61.439%
2026-05-18	51.9200	51.9200	51.9200	51.9200	-24.644%	4	454	-59.746%
2026-05-14	66.0500	73.1500	66.0500	68.9000	-7.143%	26	454	-69.666%
2026-05-11	67.2800	74.2000	67.2800	74.2000	+11.764%	18	465	-71.833%
2026-05-08	60.8500	66.3900	60.8500	66.3900	+8.622%	3	471	-68.519%
2026-05-07	64.7900	64.7900	61.1200	61.1200	-5.969%	9	469	-65.805%
2026-05-06	67.6700	67.9000	65.0000	65.0000	-4.412%	82	470	-67.846%
2026-05-05	69.2600	69.6300	67.8500	68.0000	+4.615%	12	461	-69.265%
2026-05-04	65.0000	65.0000	65.0000	65.0000	+8.333%	4	452	-67.846%
2026-05-01	58.5000	61.5500	58.5000	60.0000	+12.150%	3	456	-65.167%
2026-04-30	53.5000	53.5000	53.5000	53.5000	-1.072%	1	456	-60.935%
2026-04-28	54.1500	54.1500	51.9600	54.0800	-10.833%	28	455	-61.354%
2026-04-27	60.5500	60.6500	60.5500	60.6500	-0.574%	2	467	-65.540%
2026-04-23	61.0000	64.1800	61.0000	61.0000	-1.597%	4	468	-65.738%
2026-04-22	65.9500	65.9500	61.9900	61.9900	+8.754%	6	467	-66.285%
2026-04-20	55.5500	57.0000	55.5500	57.0000	+0.405%	3	469	-63.333%
2026-04-17	56.8000	56.8000	56.7500	56.7700	+38.802%	4	468	-63.185%
2026-04-16	40.9000	40.9000	40.9000	40.9000	+20.294%	2	468	-48.900%
2026-03-27	34.1000	34.3200	34.0000	34.0000	-7.533%	3	468	-38.529%
2026-03-26	36.9300	36.9300	36.7700	36.7700	-6.557%	2	467	-43.160%
2026-03-24	39.3000	39.3500	39.3000	39.3500	+1.157%	40	467	-46.887%
2026-03-19	38.9000	38.9000	38.9000	38.9000	-17.234%	1	467	-46.272%
2026-03-17	47.0000	47.0000	47.0000	47.0000	+11.374%	1	466	-55.532%
2026-03-13	42.8000	42.8000	42.2000	42.2000	-8.757%	2	466	-50.474%
2026-03-05	46.8900	46.8900	46.2500	46.2500	-2.054%	2	468	-54.811%
2026-03-04	47.2200	47.2200	47.2200	47.2200	+18.435%	12	467	-55.739%
2026-02-27	39.8000	40.1800	39.2500	39.8700	-4.159%	22	479	-47.580%
2026-02-26	41.6000	41.6000	41.6000	41.6000	-3.368%	8	473	-49.760%
2026-02-25	41.5000	43.0500	41.4500	43.0500	+5.360%	307	181	-51.452%
2026-02-20	41.3500	41.3500	40.8600	40.8600	+0.172%	2	181	-48.850%
2026-02-17	40.7900	40.7900	40.7900	40.7900	-0.754%	1	180	-48.762%
2026-02-11	41.1000	41.1000	41.1000	41.1000	-11.039%	4	180	-49.148%
2026-02-09	46.3000	46.3000	46.2000	46.2000	+35.842%	2	178	-54.762%
2026-02-05	34.0100	34.0100	34.0100	34.0100	-39.805%	1	179	-38.547%
2026-01-20	56.5000	56.5000	56.5000	56.5000	-27.564%	1	179	-63.009%
2026-01-14	78.0000	78.0000	78.0000	78.0000	+38.298%	1	180	-73.205%
2025-12-24	56.4000	56.4000	56.4000	56.4000	-13.231%	4	179	-62.943%
2025-12-22	65.0000	65.0000	65.0000	65.0000	+6.996%	5	179	-67.846%
2025-12-17	61.0800	61.1500	60.7500	60.7500	-0.930%	6	179	-65.597%
2025-12-16	61.3200	61.3200	61.3200	61.3200	-24.613%	2	180	-65.917%
2025-12-10	81.3400	81.3400	81.3400	81.3400	-3.933%	1	180	-74.305%
2025-12-09	84.6700	84.6700	84.6700	84.6700	+9.167%	1	181	-75.316%
2025-12-08	77.5600	77.5600	77.5600	77.5600	+3.579%	1	181	-73.053%
2025-12-05	74.8800	74.8800	74.8800	74.8800	-7.235%	3	181	-72.089%
2025-12-03	80.7200	80.7200	80.7200	80.7200	+26.978%	3	182	-74.108%
2025-12-01	63.5700	63.5700	63.5700	63.5700	-16.234%	1	181	-67.123%
2025-11-28	75.8700	75.8900	75.8700	75.8900	+4.460%	3	181	-72.460%
2025-11-26	72.6500	72.6500	72.6500	72.6500	+8.384%	1	181	-71.232%
2025-11-25	67.0300	67.0300	67.0300	67.0300	-7.545%	1	181	-68.820%
2025-11-20	76.4400	76.4400	70.0700	72.5000	-7.051%	27	181	-71.172%
2025-11-19	80.4600	80.4600	78.0000	78.0000	-16.676%	4	168	-73.205%
2025-11-18	93.6200	93.6200	93.6100	93.6100	-31.270%	3	167	-77.673%
2025-10-31	136.2500	136.4000	136.2000	136.2000	+1.832%	14	167	-84.655%
2025-10-30	133.8000	133.9000	133.7500	133.7500	-34.886%	8	166	-84.374%
2025-08-26	203.6100	205.4500	203.6100	205.4100	0.000%	326	163	-89.825%