Dark

MSTR20270917C220
MSTR Sep 17 2027 220.00 Call (MSTR270917C00220000)
option OPRA

EOD

Aug 19, 2026

14.15+43.219%(+4.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	14.1500	14.1500	14.1500	14.1500	+43.219%	1	288	0.000%
2026-08-18	9.8800	9.8800	9.8800	9.8800	-12.721%	2	288	+43.219%
2026-08-17	10.5300	11.3200	10.5300	11.3200	+9.584%	16	286	+25.000%
2026-08-14	10.3300	10.3300	10.3300	10.3300	-18.789%	10	284	+36.980%
2026-08-07	12.7200	12.7200	12.7200	12.7200	+1.760%	1	274	+11.242%
2026-08-04	12.5000	12.5000	12.5000	12.5000	+13.122%	1	274	+13.200%
2026-08-03	11.0500	11.0500	11.0500	11.0500	-10.526%	1	274	+28.054%
2026-07-28	12.3500	12.3500	12.3500	12.3500	-6.439%	1	273	+14.575%
2026-07-27	13.5000	13.5000	13.2000	13.2000	+11.864%	3	274	+7.197%
2026-07-24	11.8000	11.8000	11.8000	11.8000	-6.349%	1	274	+19.915%
2026-07-23	12.6000	12.6000	12.5000	12.6000	-18.971%	17	273	+12.302%
2026-07-20	15.5500	15.5500	15.5500	15.5500	-2.569%	14	271	-9.003%
2026-07-09	15.9600	15.9600	15.9600	15.9600	+2.901%	5	271	-11.341%
2026-07-08	15.5100	15.5100	15.5100	15.5100	-18.239%	1	276	-8.769%
2026-07-06	19.0500	19.4600	18.5600	18.9700	+11.523%	18	276	-25.409%
2026-07-01	17.0100	17.0100	17.0100	17.0100	+24.615%	1	276	-16.814%
2026-06-26	13.6500	13.6500	13.6500	13.6500	-4.545%	2	276	+3.663%
2026-06-25	14.6100	14.6100	14.3000	14.3000	-20.556%	18	276	-1.049%
2026-06-23	18.0000	18.0000	18.0000	18.0000	-9.320%	16	276	-21.389%
2026-06-22	19.8500	19.8500	19.8500	19.8500	-14.624%	1	268	-28.715%
2026-06-18	23.2500	23.2500	23.2500	23.2500	-9.180%	3	271	-39.140%
2026-06-16	25.5500	25.6000	25.5500	25.6000	-13.191%	2	271	-44.727%
2026-06-15	29.9900	29.9900	29.4900	29.4900	+25.489%	2	271	-52.018%
2026-06-11	23.2700	23.5000	23.2700	23.5000	-7.843%	11	271	-39.787%
2026-06-10	25.5000	25.5000	25.5000	25.5000	-1.124%	1	260	-44.510%
2026-06-05	26.2000	26.2000	25.7900	25.7900	-12.576%	9	260	-45.134%
2026-06-04	29.5000	29.5000	29.5000	29.5000	+1.724%	6	260	-52.034%
2026-06-03	29.0000	29.0000	29.0000	29.0000	-9.148%	1	260	-51.207%
2026-06-02	31.7500	31.9200	31.7500	31.9200	-13.730%	2	259	-55.670%
2026-05-29	37.0000	37.0000	37.0000	37.0000	-16.062%	1	260	-61.757%
2026-05-18	46.0500	46.1000	44.0800	44.0800	-15.393%	6	259	-67.899%
2026-05-15	52.1000	52.1000	52.1000	52.1000	-13.398%	11	259	-72.841%
2026-05-14	60.1600	60.1600	60.1600	60.1600	+9.541%	4	252	-76.479%
2026-05-12	59.8000	59.8000	54.5300	54.9200	-13.512%	5	248	-74.235%
2026-05-11	63.0400	63.5000	63.0400	63.5000	+10.339%	6	248	-77.717%
2026-05-08	52.6700	57.5500	52.6700	57.5500	+13.668%	16	250	-75.413%
2026-05-07	55.3000	55.3000	50.6300	50.6300	-9.428%	2	266	-72.052%
2026-05-06	55.9500	55.9500	55.9000	55.9000	-2.613%	2	266	-74.687%
2026-05-04	54.5000	57.4000	54.5000	57.4000	+4.269%	2	267	-75.348%
2026-05-01	55.0500	55.0500	55.0500	55.0500	+0.200%	1	268	-74.296%
2026-04-23	54.9400	54.9400	54.9400	54.9400	-1.009%	15	268	-74.245%
2026-04-22	55.5000	55.5000	55.5000	55.5000	+10.228%	5	263	-74.505%
2026-04-21	50.3500	50.3500	50.3500	50.3500	+11.567%	1	262	-71.897%
2026-04-20	45.1300	45.1300	45.1300	45.1300	-4.122%	1	262	-68.646%
2026-04-17	44.0000	47.5000	43.9700	47.0700	+68.408%	15	261	-69.938%
2026-03-30	28.0900	28.1900	27.9300	27.9500	-1.757%	4	257	-49.374%
2026-03-27	28.0700	28.4500	28.0700	28.4500	-12.191%	2	257	-50.264%
2026-03-23	32.1000	32.4000	32.1000	32.4000	-4.028%	2	257	-56.327%
2026-03-20	33.7600	33.7600	33.7600	33.7600	+2.614%	1	257	-58.086%
2026-03-19	32.5000	32.9000	32.5000	32.9000	-23.023%	2	256	-56.991%
2026-03-04	40.0000	42.7400	40.0000	42.7400	+25.190%	2	256	-66.893%
2026-02-26	35.1400	35.1400	34.1400	34.1400	-4.423%	6	256	-58.553%
2026-02-25	35.8400	35.8400	35.7200	35.7200	+0.056%	10	261	-60.386%
2026-02-17	35.8200	35.8200	35.7000	35.7000	+5.062%	2	261	-60.364%
2026-02-12	33.9800	33.9800	33.9800	33.9800	-0.730%	1	261	-58.358%
2026-02-11	35.2200	35.2200	34.2300	34.2300	-5.127%	2	262	-58.662%
2026-02-09	36.0800	36.0800	36.0800	36.0800	+30.112%	1	262	-60.782%
2026-02-05	29.5000	29.5000	27.7300	27.7300	-13.667%	3	262	-48.972%
2026-02-04	32.1200	32.1200	32.1200	32.1200	-19.599%	2	263	-55.946%
2026-02-02	39.9500	39.9500	39.9500	39.9500	-11.713%	15	263	-64.581%
2026-01-29	45.2500	45.2500	45.2500	45.2500	-3.723%	2	248	-68.729%
2026-01-27	47.0000	47.0000	47.0000	47.0000	-5.375%	1	247	-69.894%
2026-01-26	50.7000	50.7000	49.6700	49.6700	-6.776%	9	246	-71.512%
2026-01-08	53.2800	53.2800	53.2800	53.2800	+13.603%	7	246	-73.442%
2025-12-30	46.9000	46.9000	46.9000	46.9000	-6.200%	1	246	-69.829%
2025-12-23	50.0000	50.0000	50.0000	50.0000	-5.428%	4	246	-71.700%
2025-12-19	52.9200	52.9200	52.8700	52.8700	-3.133%	4	250	-73.236%
2025-12-17	54.5800	54.5800	54.5800	54.5800	-5.978%	1	248	-74.075%
2025-12-16	58.0500	58.0500	58.0500	58.0500	-6.220%	4	248	-75.624%
2025-12-11	61.9000	61.9000	61.9000	61.9000	-10.627%	1	244	-77.141%
2025-12-08	69.2600	69.2600	69.2600	69.2600	+28.450%	1	244	-79.570%
2025-12-01	58.2200	58.2200	52.9300	53.9200	-10.655%	6	243	-73.757%
2025-11-25	60.3500	60.3500	60.3500	60.3500	-5.556%	1	239	-76.553%
2025-11-20	61.4200	63.9000	61.4200	63.9000	-15.476%	26	238	-77.856%
2025-11-17	77.7000	77.7000	75.6000	75.6000	-19.101%	2	238	-81.283%
2025-11-12	93.4500	93.4500	93.4500	93.4500	-2.494%	13	237	-84.858%
2025-11-07	96.4900	96.4900	95.8400	95.8400	-35.134%	2	237	-85.236%
2025-10-20	147.9000	147.9000	147.7500	147.7500	-9.909%	2	237	-90.423%
2025-09-29	164.0000	164.0000	164.0000	164.0000	-5.175%	1	237	-91.372%
2025-09-08	172.9500	172.9500	172.9500	172.9500	-3.927%	1	237	-91.818%
2025-08-29	179.8600	180.0200	179.8600	180.0200	-1.709%	2	235	-92.140%
2025-08-28	183.1200	183.1500	183.1200	183.1500	-2.486%	2	235	-92.274%
2025-08-27	187.3400	187.8200	187.3400	187.8200	-0.366%	2	234	-92.466%
2025-08-26	185.1800	189.1000	185.1500	188.5100	0.000%	461	233	-92.494%