Dark

MSTR20270917C250
MSTR Sep 17 2027 250.00 Call (MSTR270917C00250000)
option OPRA

EOD

Aug 20, 2026

14.47+48.563%(+4.73)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	14.3500	14.8000	13.9300	14.4700	+48.563%	185	1,286	0.000%
2026-08-19	9.7400	9.7400	9.7400	9.7400	+16.927%	1	1,154	+48.563%
2026-08-18	8.3300	8.3300	8.3300	8.3300	+0.361%	7	1,154	+73.709%
2026-08-14	8.4800	8.6700	8.3000	8.3000	-12.632%	31	1,132	+74.337%
2026-08-13	9.0900	9.5000	9.0900	9.5000	+5.556%	5	1,158	+52.316%
2026-08-11	9.0000	9.0000	9.0000	9.0000	-2.386%	1	1,162	+60.778%
2026-08-10	9.5000	9.5000	9.2200	9.2200	-2.947%	3	1,162	+56.941%
2026-08-06	9.5000	9.5000	9.5000	9.5000	+0.742%	1	1,161	+52.316%
2026-08-04	9.3000	9.4300	9.3000	9.4300	+5.128%	2	1,160	+53.446%
2026-07-31	9.1900	9.1900	8.8300	8.9700	-12.913%	31	1,158	+61.315%
2026-07-30	10.3000	10.3000	10.3000	10.3000	-0.579%	1	1,144	+40.485%
2026-07-29	10.3600	10.3600	10.3600	10.3600	-8.963%	1	1,144	+39.672%
2026-07-27	11.3600	11.4500	11.3600	11.3800	+2.800%	546	1,143	+27.153%
2026-07-23	11.0700	11.0700	11.0700	11.0700	-10.000%	31	597	+30.714%
2026-07-20	12.3500	12.7600	12.3000	12.3000	+14.419%	512	566	+17.642%
2026-07-17	10.7500	10.7500	10.7500	10.7500	-9.588%	1	133	+34.605%
2026-07-13	13.1300	13.1300	11.8900	11.8900	-24.268%	9	133	+21.699%
2026-07-06	15.7000	15.7000	15.7000	15.7000	+1.290%	1	133	-7.834%
2026-07-02	16.0000	16.2600	15.5000	15.5000	+31.915%	5	130	-6.645%
2026-06-30	12.5700	12.5700	11.7500	11.7500	-9.962%	2	130	+23.149%
2026-06-29	11.0100	13.0500	11.0100	13.0500	+18.636%	4	131	+10.881%
2026-06-26	12.0000	12.0000	11.0000	11.0000	-9.091%	10	130	+31.545%
2026-06-25	12.5900	12.5900	12.0000	12.1000	-12.572%	4	131	+19.587%
2026-06-24	13.8400	14.1600	13.1100	13.8400	-11.565%	65	131	+4.552%
2026-06-23	15.6500	15.6500	15.6500	15.6500	-7.941%	16	122	-7.540%
2026-06-22	17.0000	17.0000	17.0000	17.0000	-3.409%	5	135	-14.882%
2026-06-18	18.5200	18.9000	17.6000	17.6000	-15.588%	22	124	-17.784%
2026-06-17	20.8500	20.8500	20.8500	20.8500	-3.695%	10	124	-30.600%
2026-06-16	22.5000	22.5000	21.6500	21.6500	-2.521%	2	124	-33.164%
2026-06-12	23.1000	23.1000	22.2100	22.2100	+16.833%	2	124	-34.849%
2026-06-11	19.0100	19.0100	19.0100	19.0100	-10.288%	2	123	-23.882%
2026-06-10	21.1900	21.1900	21.1900	21.1900	+0.189%	1	121	-31.713%
2026-06-09	23.5400	23.5400	21.1500	21.1500	-14.889%	25	120	-31.584%
2026-06-08	25.0200	25.0200	24.8500	24.8500	+11.685%	3	121	-41.771%
2026-06-05	22.4500	22.4500	22.2500	22.2500	-21.793%	4	121	-34.966%
2026-06-02	28.4500	28.4500	28.4500	28.4500	-21.625%	1	120	-49.139%
2026-05-29	36.3000	36.3000	36.3000	36.3000	-5.714%	1	119	-60.138%
2026-05-21	36.7000	39.0000	36.7000	38.5000	-0.259%	19	119	-62.416%
2026-05-20	38.6000	38.6000	38.6000	38.6000	-0.361%	20	119	-62.513%
2026-05-19	38.7400	38.7400	38.7400	38.7400	+3.445%	1	138	-62.648%
2026-05-18	37.2500	37.4500	37.2500	37.4500	-22.060%	4	138	-61.362%
2026-05-15	48.0500	48.0500	48.0500	48.0500	+0.104%	2	138	-69.886%
2026-05-14	44.7600	48.0000	44.7600	48.0000	+4.348%	2	136	-69.854%
2026-05-13	46.0000	46.0000	46.0000	46.0000	-9.804%	1	139	-68.543%
2026-05-12	51.0000	51.0000	51.0000	51.0000	-7.273%	2	139	-71.627%
2026-05-11	53.1500	55.0000	53.1500	55.0000	+24.014%	6	139	-73.691%
2026-05-07	48.0000	48.0000	44.3500	44.3500	-11.122%	3	140	-67.373%
2026-05-05	51.0000	52.1500	49.2000	49.9000	-0.200%	55	140	-71.002%
2026-05-04	46.5000	50.0000	46.5000	50.0000	+11.185%	2	94	-71.060%
2026-05-01	45.4000	46.1100	44.9700	44.9700	+15.842%	6	89	-67.823%
2026-04-30	38.8200	38.8200	38.8200	38.8200	+7.833%	1	89	-62.725%
2026-04-29	35.7000	36.0000	35.7000	36.0000	-7.216%	4	89	-59.806%
2026-04-28	38.8000	38.8000	38.8000	38.8000	-6.999%	1	85	-62.706%
2026-04-27	42.1500	42.4000	41.6900	41.7200	-12.445%	6	85	-65.316%
2026-04-23	47.5900	47.6600	47.5800	47.6500	+0.697%	60	86	-69.633%
2026-04-22	46.8000	47.3200	46.8000	47.3200	+18.005%	2	97	-69.421%
2026-04-17	41.5000	43.7700	38.9900	40.1000	+38.276%	56	97	-63.915%
2026-04-16	27.0500	29.0000	27.0500	29.0000	+28.319%	2	101	-50.103%
2026-04-13	22.6000	22.6000	22.6000	22.6000	+1.710%	1	101	-35.973%
2026-04-10	22.2500	22.2500	22.2200	22.2200	+1.461%	3	100	-34.878%
2026-04-09	21.9000	21.9000	21.9000	21.9000	-6.170%	2	100	-33.927%
2026-04-08	22.9000	23.3400	22.3500	23.3400	+12.212%	18	100	-38.003%
2026-04-07	21.3500	21.3500	20.8000	20.8000	-8.972%	3	100	-30.433%
2026-04-06	22.8500	22.8500	22.8500	22.8500	-0.652%	15	98	-36.674%
2026-03-31	23.0000	23.0000	23.0000	23.0000	+7.477%	1	98	-37.087%
2026-03-30	23.3700	23.3700	21.4000	21.4000	-11.753%	3	97	-32.383%
2026-03-27	24.2500	24.2500	24.2500	24.2500	-12.770%	1	97	-40.330%
2026-03-26	27.8500	27.8500	27.8000	27.8000	+2.963%	30	97	-47.950%
2026-03-24	27.0000	27.0000	27.0000	27.0000	-3.571%	1	97	-46.407%
2026-03-23	30.0000	30.0000	28.0000	28.0000	+0.683%	30	98	-48.321%
2026-03-20	27.7700	27.8100	27.7700	27.8100	-0.323%	2	68	-47.968%
2026-03-19	27.7700	29.0000	27.7700	27.9000	-9.855%	34	68	-48.136%
2026-03-18	32.0900	32.0900	30.9500	30.9500	-8.024%	2	47	-53.247%
2026-03-17	33.6500	33.6500	33.6500	33.6500	+2.124%	1	47	-56.999%
2026-03-16	32.0000	32.9500	32.0000	32.9500	-7.052%	5	46	-56.085%
2026-03-05	34.8500	35.4500	34.8500	35.4500	-4.189%	2	42	-59.182%
2026-03-04	37.0000	37.0000	37.0000	37.0000	+15.445%	2	41	-60.892%
2026-03-03	33.0200	33.0200	32.0500	32.0500	+10.327%	2	41	-54.852%
2026-02-27	29.2600	29.2600	29.0500	29.0500	-9.502%	4	40	-50.189%
2026-02-25	29.9800	32.1000	29.9800	32.1000	+14.439%	2	42	-54.922%
2026-02-24	28.0500	28.0500	28.0500	28.0500	+0.071%	2	42	-48.414%
2026-02-23	28.0300	28.0300	28.0300	28.0300	-4.919%	1	40	-48.377%
2026-02-18	29.4800	29.4800	29.4800	29.4800	-5.815%	2	39	-50.916%
2026-02-17	31.3000	31.3000	31.3000	31.3000	-4.135%	2	39	-53.770%
2026-02-13	32.6500	32.6500	32.6500	32.6500	+7.898%	3	39	-55.681%
2026-02-11	30.2600	30.2600	30.2600	30.2600	+21.771%	1	39	-52.181%
2026-02-05	27.5500	27.5500	24.8500	24.8500	-11.250%	3	39	-41.771%
2026-02-04	29.4900	29.4900	28.0000	28.0000	-6.977%	11	39	-48.321%
2026-02-03	30.1000	30.1000	30.1000	30.1000	-14.755%	1	39	-51.927%
2026-02-02	35.0000	35.3100	35.0000	35.3100	+3.853%	2	38	-59.020%
2026-01-30	34.0000	34.0000	34.0000	34.0000	0.000%	3	39	-57.441%
2026-01-29	36.2500	36.2500	34.0000	34.0000	-22.321%	5	39	-57.441%
2026-01-26	44.7500	44.7500	43.7700	43.7700	-3.718%	2	36	-66.941%
2026-01-23	45.4600	45.4600	45.4600	45.4600	+1.022%	1	34	-68.170%
2026-01-21	45.0000	45.0000	45.0000	45.0000	-21.916%	1	33	-67.844%
2026-01-14	57.6300	57.6300	57.6300	57.6300	+20.565%	1	32	-74.892%
2026-01-13	47.8000	47.8000	47.8000	47.8000	+4.940%	1	32	-69.728%
2026-01-12	45.5500	45.5500	45.5500	45.5500	-4.547%	3	31	-68.233%
2026-01-08	47.6800	47.7200	47.6800	47.7200	+7.284%	2	28	-69.677%
2026-01-07	44.4800	44.4800	44.4800	44.4800	-3.304%	5	27	-67.469%
2026-01-05	46.0000	46.0000	46.0000	46.0000	+14.144%	2	29	-68.543%
2026-01-02	38.6000	40.3000	38.4300	40.3000	-1.225%	5	29	-64.094%
2025-12-30	41.7000	41.7000	40.8000	40.8000	-17.375%	7	28	-64.534%
2025-12-15	53.0000	53.0000	49.3800	49.3800	-12.369%	2	27	-70.697%
2025-12-12	56.3500	56.3500	56.3500	56.3500	+15.827%	1	26	-74.321%
2025-12-01	48.6500	48.6500	48.6500	48.6500	-4.608%	18	25	-70.257%
2025-11-21	54.4800	54.4800	51.0000	51.0000	-15.000%	4	43	-71.627%
2025-11-19	60.0000	60.0000	60.0000	60.0000	-18.886%	1	44	-75.883%
2025-11-18	73.9700	73.9700	73.9700	73.9700	+16.397%	1	43	-80.438%
2025-11-17	63.5500	63.5500	63.5500	63.5500	-12.610%	1	44	-77.231%
2025-11-13	73.0300	73.0600	70.6500	72.7200	-27.280%	18	43	-80.102%
2025-11-10	100.0000	100.0000	100.0000	100.0000	+9.004%	10	25	-85.530%
2025-11-07	80.5000	91.7400	80.5000	91.7400	+0.813%	3	15	-84.227%
2025-11-06	91.0000	91.0000	91.0000	91.0000	-4.672%	2	13	-84.099%
2025-11-04	96.1500	96.1500	95.4600	95.4600	-15.597%	2	11	-84.842%
2025-10-31	113.1000	113.1000	113.1000	113.1000	+1.892%	1	11	-87.206%
2025-10-30	111.0000	111.0000	111.0000	111.0000	-5.788%	1	11	-86.964%
2025-10-29	117.8200	117.8200	117.8200	117.8200	-6.455%	2	10	-87.719%
2025-10-28	125.9500	125.9500	125.9500	125.9500	-2.966%	2	8	-88.511%
2025-10-15	130.0000	130.0000	129.8000	129.8000	+2.205%	2	8	-88.852%
2025-09-25	128.1200	128.1200	126.2600	127.0000	-15.587%	6	8	-88.606%
2025-09-24	152.9500	152.9500	150.4500	150.4500	-5.437%	4	6	-90.382%
2025-09-23	159.3700	159.3700	159.0900	159.1000	-7.624%	4	5	-90.905%
2025-08-26	170.4000	172.2300	170.4000	172.2300	0.000%	6	3	-91.598%