Dark

MSTR20270917C200
MSTR Sep 17 2027 200.00 Call (MSTR270917C00200000)
option OPRA

EOD

Aug 20, 2026

20.00+24.224%(+3.90)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.0500	20.3000	18.0000	20.0000	+24.224%	43	474	0.000%
2026-08-19	12.0000	17.4500	12.0000	16.1000	+31.967%	21	462	+24.224%
2026-08-18	12.3800	12.9500	12.0800	12.2000	-6.870%	9	462	+63.934%
2026-08-17	12.2500	13.1000	11.9500	13.1000	+13.420%	14	463	+52.672%
2026-08-14	11.9300	12.0500	11.5500	11.5500	-5.714%	6	457	+73.160%
2026-08-13	12.6900	13.0400	12.2500	12.2500	-0.487%	12	457	+63.265%
2026-08-12	12.9200	12.9200	12.3100	12.3100	-1.520%	30	461	+62.470%
2026-08-11	13.1700	13.1700	12.5000	12.5000	-5.660%	7	458	+60.000%
2026-08-10	13.9100	13.9100	13.2500	13.2500	-9.741%	14	458	+50.943%
2026-08-07	15.0000	15.0000	14.6800	14.6800	+12.061%	2	456	+36.240%
2026-08-06	14.9000	14.9000	13.1000	13.1000	-6.429%	3	457	+52.672%
2026-08-05	14.0000	14.0000	14.0000	14.0000	+4.012%	18	455	+42.857%
2026-07-31	13.0000	15.2500	13.0000	13.4600	-7.172%	4	437	+48.588%
2026-07-29	15.0000	15.9500	14.5000	14.5000	-3.333%	6	437	+37.931%
2026-07-24	13.6200	15.0000	13.6200	15.0000	+3.806%	3	431	+33.333%
2026-07-23	16.0000	16.0000	14.4500	14.4500	-9.688%	35	430	+38.408%
2026-07-22	16.0000	16.0000	16.0000	16.0000	-13.514%	3	418	+25.000%
2026-07-21	18.7700	18.7700	18.5000	18.5000	-4.639%	7	415	+8.108%
2026-07-15	18.5000	19.4000	18.5000	19.4000	+3.966%	2	408	+3.093%
2026-07-10	19.1000	19.1000	18.6600	18.6600	+2.247%	3	408	+7.181%
2026-07-09	17.8500	18.2500	17.8500	18.2500	-3.947%	8	409	+9.589%
2026-07-07	20.5000	21.5000	19.0000	19.0000	-9.134%	9	414	+5.263%
2026-07-06	21.1300	21.1300	20.7800	20.9100	+1.653%	16	413	-4.352%
2026-07-02	20.4500	20.5700	19.7900	20.5700	+6.086%	83	425	-2.771%
2026-07-01	19.3900	19.3900	19.3900	19.3900	+29.267%	20	425	+3.146%
2026-06-30	15.0000	15.0000	15.0000	15.0000	-13.445%	7	435	+33.333%
2026-06-29	15.7200	17.3300	15.7200	17.3300	+17.891%	4	435	+15.407%
2026-06-26	16.0000	16.0000	14.7000	14.7000	-3.162%	5	436	+36.054%
2026-06-25	17.7500	18.1400	15.1800	15.1800	-15.667%	11	432	+31.752%
2026-06-24	18.5900	19.2000	17.0000	18.0000	-14.286%	56	425	+11.111%
2026-06-23	21.4900	21.4900	20.0000	21.0000	-5.830%	20	457	-4.762%
2026-06-22	26.0000	26.0000	22.3000	22.3000	-3.043%	28	455	-10.314%
2026-06-18	24.1100	24.9000	23.0000	23.0000	-30.765%	106	335	-13.043%
2026-06-15	34.5400	34.5400	33.2200	33.2200	+14.355%	25	335	-39.795%
2026-06-12	29.0500	29.0500	29.0500	29.0500	+4.874%	1	331	-31.153%
2026-06-11	24.6000	27.7000	24.6000	27.7000	+6.538%	15	332	-27.798%
2026-06-10	27.8800	28.7000	26.0000	26.0000	-4.727%	13	320	-23.077%
2026-06-09	29.4500	29.4700	26.6500	27.2900	-16.925%	27	326	-26.713%
2026-06-08	32.0500	32.8500	32.0500	32.8500	+19.455%	2	304	-39.117%
2026-06-05	28.9000	28.9000	27.4800	27.5000	-16.566%	32	304	-27.273%
2026-06-04	32.9600	32.9600	32.9600	32.9600	-3.059%	1	308	-39.320%
2026-06-03	34.0000	34.0000	34.0000	34.0000	-12.008%	3	309	-41.176%
2026-06-01	38.0700	38.6400	38.0700	38.6400	-4.238%	2	312	-48.240%
2026-05-28	39.0200	40.3500	39.0200	40.3500	-15.850%	2	310	-50.434%
2026-05-26	47.9500	47.9500	47.9500	47.9500	-4.291%	5	309	-58.290%
2026-05-20	51.0000	51.0000	50.1000	50.1000	+1.933%	21	305	-60.080%
2026-05-18	49.3900	49.3900	49.1500	49.1500	-13.362%	5	325	-59.308%
2026-05-15	57.6600	57.6600	56.7300	56.7300	-12.817%	3	325	-64.745%
2026-05-14	67.4000	68.3000	64.7500	65.0700	+7.305%	60	326	-69.264%
2026-05-12	63.0000	63.0000	60.6400	60.6400	-14.168%	14	340	-67.018%
2026-05-11	70.8900	70.8900	70.4800	70.6500	+11.841%	16	340	-71.691%
2026-05-08	58.4200	63.1700	58.4200	63.1700	+3.219%	10	348	-68.339%
2026-05-04	61.2000	61.2000	61.2000	61.2000	+7.180%	1	339	-67.320%
2026-05-01	56.0200	57.1000	56.0200	57.1000	+25.027%	5	344	-64.974%
2026-04-29	48.6000	48.6000	45.6700	45.6700	-7.194%	19	344	-56.208%
2026-04-28	49.2000	49.2700	49.1500	49.2100	-9.257%	324	349	-59.358%
2026-04-24	56.0000	56.0000	54.2300	54.2300	-6.014%	3	383	-63.120%
2026-04-23	58.7100	61.0000	57.5000	57.7000	-5.688%	9	382	-65.338%
2026-04-22	57.5200	62.0000	57.5200	61.1800	+17.293%	25	384	-67.310%
2026-04-21	53.0000	53.2600	52.0700	52.1600	-5.933%	76	413	-61.656%
2026-04-20	55.4500	55.4500	55.4500	55.4500	+9.154%	1	413	-63.931%
2026-04-17	45.7000	55.5000	45.7000	50.8000	+42.297%	712	413	-60.630%
2026-04-16	35.7000	35.7000	35.7000	35.7000	-2.192%	1	122	-43.978%
2026-04-15	36.5000	36.5000	36.5000	36.5000	+2.528%	1	123	-45.205%
2026-04-14	35.0500	36.1000	35.0500	35.6000	+18.509%	7	122	-43.820%
2026-04-10	30.2500	30.7100	30.0400	30.0400	+4.197%	5	120	-33.422%
2026-04-07	28.4500	28.8900	28.2500	28.8300	-3.417%	4	119	-30.628%
2026-04-06	30.4000	30.8500	29.8500	29.8500	+10.556%	19	119	-32.998%
2026-04-02	27.0000	27.0000	27.0000	27.0000	-8.629%	8	124	-25.926%
2026-04-01	29.5500	29.5500	29.5500	29.5500	+5.914%	1	124	-32.318%
2026-03-31	28.9000	28.9000	27.9000	27.9000	-1.553%	2	124	-28.315%
2026-03-30	31.9800	32.0700	28.3400	28.3400	-8.285%	15	123	-29.428%
2026-03-27	30.9000	30.9000	30.9000	30.9000	-15.918%	3	124	-35.275%
2026-03-20	36.7500	36.7500	36.7500	36.7500	-1.738%	1	123	-45.578%
2026-03-19	37.4000	37.4000	37.4000	37.4000	-6.500%	3	123	-46.524%
2026-03-18	40.0000	40.0000	40.0000	40.0000	-11.111%	2	123	-50.000%
2026-03-17	45.0000	45.0000	45.0000	45.0000	+4.651%	1	123	-55.556%
2026-03-16	43.0000	43.0000	43.0000	43.0000	+2.381%	1	123	-53.488%
2026-03-13	42.0000	42.0000	42.0000	42.0000	+10.876%	2	122	-52.381%
2026-03-12	37.8800	37.8800	37.8800	37.8800	-8.081%	20	122	-47.202%
2026-03-10	41.2100	41.2100	41.2100	41.2100	-0.339%	10	122	-51.468%
2026-03-09	41.3500	41.3500	41.3500	41.3500	+7.041%	1	112	-51.632%
2026-03-06	38.6300	38.6300	38.6300	38.6300	-7.936%	2	113	-48.227%
2026-03-05	41.9600	41.9600	41.9600	41.9600	-10.342%	5	113	-52.336%
2026-03-04	45.0400	46.8000	45.0400	46.8000	+20.837%	4	108	-57.265%
2026-02-27	38.7700	38.7700	38.7300	38.7300	+2.298%	2	109	-48.360%
2026-02-26	39.6800	39.6800	37.8600	37.8600	+14.727%	2	109	-47.174%
2026-02-24	33.0000	33.0000	33.0000	33.0000	-17.085%	3	107	-39.394%
2026-02-20	39.8000	39.8000	39.8000	39.8000	+5.879%	1	110	-49.749%
2026-02-18	37.5900	37.5900	37.5900	37.5900	-2.843%	1	109	-46.794%
2026-02-17	37.4500	38.9000	37.1100	38.6900	+3.922%	4	108	-48.307%
2026-02-11	37.5000	38.0500	37.2300	37.2300	-15.482%	9	108	-46.280%
2026-02-09	44.1500	44.1500	44.0500	44.0500	+6.452%	2	101	-54.597%
2026-02-06	38.7400	41.3800	38.7400	41.3800	+10.671%	7	101	-51.667%
2026-02-03	40.3800	40.3800	37.0000	37.3900	-14.635%	8	101	-46.510%
2026-02-02	43.9800	44.1900	43.8000	43.8000	-2.493%	63	97	-54.338%
2026-01-30	43.5400	44.9200	43.5000	44.9200	+5.694%	4	158	-55.476%
2026-01-29	46.0000	47.1500	42.5000	42.5000	-18.269%	6	159	-52.941%
2026-01-28	53.1200	53.1200	52.0000	52.0000	-5.455%	2	154	-61.538%
2026-01-22	54.8000	55.0000	54.8000	55.0000	+3.286%	3	152	-63.636%
2026-01-21	53.2500	53.2500	53.2500	53.2500	-15.610%	2	149	-62.441%
2026-01-16	63.1000	63.1000	63.1000	63.1000	-1.406%	1	146	-68.304%
2026-01-15	63.2200	64.0000	63.2200	64.0000	-5.185%	12	146	-68.750%
2026-01-14	73.8700	73.8700	67.0000	67.5000	+25.185%	34	134	-70.370%
2026-01-12	53.9200	53.9200	53.9200	53.9200	+0.691%	3	132	-62.908%
2026-01-09	53.7300	53.7300	53.5000	53.5500	-7.672%	18	132	-62.652%
2026-01-05	58.0000	58.0000	58.0000	58.0000	+9.248%	1	149	-65.517%
2025-12-29	53.0900	53.0900	53.0800	53.0900	+0.170%	10	149	-62.328%
2025-12-26	51.0000	53.0000	51.0000	53.0000	+2.713%	2	159	-62.264%
2025-12-24	51.6000	51.6000	51.6000	51.6000	-2.087%	1	158	-61.240%
2025-12-23	52.0000	52.7000	52.0000	52.7000	-10.602%	2	158	-62.049%
2025-12-22	58.9500	58.9500	58.9500	58.9500	+1.115%	3	157	-66.073%
2025-12-17	58.0500	58.3000	58.0500	58.3000	-5.511%	2	154	-65.695%
2025-12-15	61.7000	61.7000	61.7000	61.7000	-14.661%	1	154	-67.585%
2025-12-11	67.0000	72.3000	67.0000	72.3000	-6.468%	3	154	-72.337%
2025-12-10	77.3000	77.3000	77.3000	77.3000	-5.801%	1	155	-74.127%
2025-12-09	82.0600	82.0600	82.0600	82.0600	+9.516%	10	154	-75.628%
2025-12-03	74.9300	74.9300	74.9300	74.9300	-0.293%	10	154	-73.308%
2025-12-02	75.1500	75.1500	75.1500	75.1500	+28.067%	1	144	-73.387%
2025-12-01	60.1500	60.1500	58.4500	58.6800	-18.489%	20	145	-65.917%
2025-11-26	64.8000	71.9900	64.8000	71.9900	+5.034%	29	100	-72.218%
2025-11-24	68.5400	68.5400	68.5400	68.5400	+3.848%	1	100	-70.820%
2025-11-21	65.7500	68.0700	65.7500	66.0000	-6.608%	16	100	-69.697%
2025-11-20	75.0000	75.0000	70.6600	70.6700	-3.588%	12	100	-71.699%
2025-11-19	84.1600	84.1600	73.3000	73.3000	-16.714%	26	91	-72.715%
2025-11-18	90.5800	90.5800	88.0100	88.0100	+12.761%	24	92	-77.275%
2025-11-17	81.8700	85.0900	78.0500	78.0500	-4.759%	9	77	-74.375%
2025-11-14	86.9000	86.9000	81.9500	81.9500	-8.681%	13	74	-75.595%
2025-11-13	94.8000	94.8000	88.3000	89.7400	-9.682%	4	65	-77.713%
2025-11-12	99.2200	99.5300	96.9500	99.3600	-0.719%	10	64	-79.871%
2025-11-07	100.3500	100.3500	100.0400	100.0800	-14.131%	6	61	-80.016%
2025-11-04	116.5500	116.5500	116.5500	116.5500	-4.397%	1	55	-82.840%
2025-10-30	127.8500	127.8500	121.9100	121.9100	-20.920%	2	54	-83.594%
2025-10-27	154.1600	154.1600	154.1600	154.1600	+2.391%	1	53	-87.026%
2025-10-24	150.5600	150.5600	150.5600	150.5600	-5.009%	20	53	-86.716%
2025-10-20	158.5500	158.5500	158.5000	158.5000	+9.552%	2	33	-87.382%
2025-10-16	144.6800	144.6800	144.6800	144.6800	-20.357%	1	32	-86.176%
2025-10-08	181.6600	181.6600	181.6600	181.6600	-8.229%	1	31	-88.990%
2025-10-02	197.9500	197.9500	197.9500	197.9500	+26.421%	1	31	-89.896%
2025-09-26	156.5800	156.5800	156.5800	156.5800	-4.332%	3	31	-87.227%
2025-09-25	164.2700	164.2700	163.6700	163.6700	-8.477%	2	31	-87.780%
2025-09-09	181.4700	181.5200	177.8200	178.8300	-1.601%	20	31	-88.816%
2025-09-08	182.2300	182.2300	181.5300	181.7400	+1.175%	8	21	-88.995%
2025-09-04	173.7800	180.7000	173.7500	179.6300	-10.140%	8	17	-88.866%
2025-08-26	199.3500	199.9000	198.8200	199.9000	+8.318%	6	13	-89.995%
2025-08-20	182.0900	184.5900	181.9000	184.5500	-1.866%	12	10	-89.163%
2025-08-19	188.0600	188.0600	188.0600	188.0600	-11.613%	1	4	-89.365%
2025-08-18	211.6700	212.7700	211.6700	212.7700	-0.922%	2	3	-90.600%
2025-08-15	214.7500	214.7500	214.7500	214.7500	-8.846%	2	2	-90.687%
2025-08-13	236.3100	236.3100	235.5900	235.5900	0.000%	2	0	-91.511%