Dark

MSTR20270917C230
MSTR Sep 17 2027 230.00 Call (MSTR270917C00230000)
option OPRA

EOD

Aug 14, 2026

9.59-3.521%(-0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.5900	9.5900	9.5900	9.5900	-3.521%	5	563	0.000%
2026-08-12	9.9400	9.9400	9.9400	9.9400	-9.058%	1	563	-3.521%
2026-08-10	10.9300	10.9300	10.9300	10.9300	-10.410%	7	563	-12.260%
2026-08-07	13.0500	13.0500	12.2000	12.2000	+10.909%	12	558	-21.393%
2026-08-03	11.0000	11.0000	11.0000	11.0000	+1.103%	1	568	-12.818%
2026-07-31	10.8800	10.8800	10.8800	10.8800	-5.801%	2	568	-11.857%
2026-07-29	11.5500	11.5500	11.5500	11.5500	-23.000%	13	568	-16.970%
2026-07-21	15.0000	15.0000	15.0000	15.0000	+0.671%	1	555	-36.067%
2026-07-17	14.9000	14.9000	14.9000	14.9000	-11.782%	1	554	-35.638%
2026-07-02	17.5300	17.5300	16.8900	16.8900	+16.082%	21	553	-43.221%
2026-06-29	12.6300	14.5500	12.6300	14.5500	+6.593%	4	553	-34.089%
2026-06-26	13.6500	13.6500	13.6500	13.6500	+2.477%	1	556	-29.744%
2026-06-25	14.1500	14.1500	13.3200	13.3200	-10.724%	21	557	-28.003%
2026-06-24	15.5000	15.5000	14.9000	14.9200	-15.944%	15	547	-35.724%
2026-06-23	17.7500	17.7500	17.7500	17.7500	-5.485%	1	552	-45.972%
2026-06-22	18.7800	18.7800	18.7800	18.7800	-8.613%	1	553	-48.935%
2026-06-18	20.0900	20.5500	20.0900	20.5500	-16.970%	3	553	-53.333%
2026-06-17	24.7500	24.7500	24.7500	24.7500	-11.828%	3	553	-61.253%
2026-06-15	28.0700	28.0700	28.0700	28.0700	+17.056%	2	553	-65.835%
2026-06-10	23.7500	23.9800	23.7500	23.9800	+3.095%	10	551	-60.008%
2026-06-09	23.4000	23.4000	23.2600	23.2600	-2.269%	10	561	-58.770%
2026-06-05	23.8000	23.8000	23.8000	23.8000	-20.799%	3	552	-59.706%
2026-06-02	30.3500	30.4000	30.0500	30.0500	-22.850%	26	549	-68.087%
2026-05-29	38.9500	38.9500	38.9500	38.9500	+17.213%	4	524	-75.379%
2026-05-28	33.2300	33.2300	33.2300	33.2300	-33.936%	1	528	-71.141%
2026-05-13	50.3000	50.3000	50.3000	50.3000	-4.227%	4	528	-80.934%
2026-05-07	52.5200	52.5200	52.5200	52.5200	-3.456%	1	528	-81.740%
2026-05-06	54.3000	54.4000	54.3000	54.4000	-1.270%	2	528	-82.371%
2026-05-04	54.7000	55.1000	54.7000	55.1000	+6.680%	2	527	-82.595%
2026-04-23	51.6500	51.6500	51.6500	51.6500	-1.937%	1	528	-81.433%
2026-04-22	52.6700	52.6700	52.6700	52.6700	+17.253%	1	529	-81.792%
2026-04-20	44.9200	44.9200	44.9200	44.9200	+4.174%	1	530	-78.651%
2026-04-17	43.5300	44.6500	43.1200	43.1200	+51.033%	11	529	-77.760%
2026-04-15	27.0000	28.5500	27.0000	28.5500	+15.121%	3	533	-66.410%
2026-04-06	24.8000	24.8000	24.8000	24.8000	-2.131%	1	532	-61.331%
2026-03-30	26.3500	26.3500	25.3400	25.3400	-2.313%	3	532	-62.155%
2026-03-27	27.2400	27.2400	25.9400	25.9400	-13.389%	8	533	-63.030%
2026-03-26	29.9000	29.9500	29.9000	29.9500	-2.917%	2	537	-67.980%
2026-03-20	30.2500	30.8500	30.2500	30.8500	-8.593%	2	537	-68.914%
2026-03-12	32.2400	33.7500	32.2400	33.7500	-5.779%	2	538	-71.585%
2026-03-11	35.8200	35.8200	35.8200	35.8200	+5.198%	2	538	-73.227%
2026-03-06	33.8600	34.0500	33.8600	34.0500	-12.804%	2	540	-71.836%
2026-03-04	39.0500	39.0500	39.0500	39.0500	+22.491%	2	541	-75.442%
2026-02-27	31.9700	31.9700	31.8800	31.8800	-2.119%	2	539	-69.918%
2026-02-26	32.9800	32.9800	32.5700	32.5700	-8.383%	2	540	-70.556%
2026-02-25	34.3600	35.5500	33.9800	35.5500	+3.887%	12	541	-73.024%
2026-02-17	34.2200	34.2200	34.2200	34.2200	-3.279%	1	541	-71.975%
2026-02-09	35.3800	35.3800	35.3800	35.3800	+10.563%	1	542	-72.894%
2026-02-06	32.0000	32.0000	32.0000	32.0000	+12.281%	1	542	-70.031%
2026-02-05	27.6500	28.5000	27.6500	28.5000	-9.981%	2	543	-66.351%
2026-02-04	31.6500	31.6600	31.6500	31.6600	-16.946%	5	543	-69.709%
2026-02-02	38.1200	38.1200	38.1200	38.1200	+0.713%	15	548	-74.843%
2026-01-29	37.8500	37.8500	37.8500	37.8500	-21.522%	2	533	-74.663%
2026-01-22	48.2300	48.2300	48.2300	48.2300	-20.674%	1	535	-80.116%
2026-01-14	74.0000	74.0000	60.8000	60.8000	+36.537%	16	536	-84.227%
2026-01-06	44.5300	44.5300	44.5300	44.5300	-2.196%	2	539	-78.464%
2025-12-30	45.5100	45.5300	45.5000	45.5300	-0.784%	5	539	-78.937%
2025-12-29	45.8900	45.8900	45.8900	45.8900	-10.633%	2	537	-79.102%
2025-12-15	53.7800	53.7800	51.3500	51.3500	-13.275%	2	537	-81.324%
2025-12-11	59.2100	59.2100	59.2100	59.2100	-16.606%	1	538	-83.803%
2025-12-04	71.0000	71.0000	71.0000	71.0000	+22.795%	1	538	-86.493%
2025-12-01	55.8200	57.8200	51.6200	57.8200	-0.052%	5	538	-83.414%
2025-11-25	57.8500	57.8500	57.8500	57.8500	-3.342%	1	537	-83.423%
2025-11-20	59.0000	59.8500	59.0000	59.8500	-8.206%	2	538	-83.977%
2025-11-19	65.5000	65.5000	65.2000	65.2000	-8.926%	2	536	-85.291%
2025-11-18	71.5900	71.5900	71.5900	71.5900	+3.663%	1	535	-86.604%
2025-11-17	71.0000	71.0000	69.0600	69.0600	-5.449%	2	536	-86.114%
2025-11-14	69.6800	73.0400	69.6800	73.0400	-9.827%	15	537	-86.870%
2025-11-13	81.0000	81.0000	81.0000	81.0000	-6.358%	1	533	-88.160%
2025-11-12	86.5000	86.5000	86.5000	86.5000	-7.851%	2	533	-88.913%
2025-11-07	88.0000	93.9100	88.0000	93.8700	-11.460%	12	535	-89.784%
2025-11-06	106.0200	106.0200	106.0200	106.0200	-2.716%	1	533	-90.955%
2025-11-05	104.0000	108.9800	104.0000	108.9800	+5.122%	2	534	-91.200%
2025-11-04	104.5000	104.5000	102.7700	103.6700	-9.695%	5	533	-90.749%
2025-11-03	114.8000	114.8000	114.8000	114.8000	-27.867%	8	532	-91.646%
2025-10-09	159.1500	159.1500	159.1500	159.1500	-1.553%	1	532	-93.974%
2025-09-24	162.8400	163.0500	161.6600	161.6600	-0.822%	4	531	-94.068%
2025-09-09	163.0000	163.0000	163.0000	163.0000	-7.386%	1	531	-94.117%
2025-09-03	176.0000	177.0000	176.0000	176.0000	-0.778%	14	531	-94.551%
2025-08-28	177.3400	177.3800	177.3400	177.3800	-3.351%	2	528	-94.594%
2025-08-26	180.3500	183.8500	180.3000	183.5300	0.000%	1,038	527	-94.775%