Dark

MSTR20270917C260
MSTR Sep 17 2027 260.00 Call (MSTR270917C00260000)
option OPRA

EOD

Aug 19, 2026

10.52+27.515%(+2.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	10.5200	10.5200	10.5200	10.5200	+27.515%	1	278	0.000%
2026-08-17	8.1000	8.2500	8.1000	8.2500	-5.063%	2	277	+27.515%
2026-08-03	8.6900	8.6900	8.6900	8.6900	+4.322%	1	277	+21.059%
2026-07-31	8.3300	8.3300	8.3300	8.3300	-13.229%	1	277	+26.291%
2026-07-30	9.6000	9.6000	9.6000	9.6000	-19.124%	24	277	+9.583%
2026-07-22	11.8700	11.8700	11.8700	11.8700	-6.240%	1	253	-11.373%
2026-07-21	12.6000	12.6600	12.6000	12.6600	+0.876%	55	253	-16.904%
2026-07-20	12.5500	12.5500	12.5500	12.5500	+10.088%	42	198	-16.175%
2026-07-16	11.4000	11.4000	11.4000	11.4000	-5.000%	35	174	-7.719%
2026-07-13	12.0000	12.0000	12.0000	12.0000	-9.091%	1	166	-12.333%
2026-07-01	13.2000	13.2000	13.2000	13.2000	+18.386%	1	166	-20.303%
2026-06-30	11.3300	12.1000	11.1500	11.1500	-8.230%	43	165	-5.650%
2026-06-26	12.1500	12.1500	12.1500	12.1500	-7.815%	2	136	-13.416%
2026-06-24	13.1800	13.1800	13.1800	13.1800	-25.283%	2	136	-20.182%
2026-06-18	17.6400	17.6400	17.6400	17.6400	-12.239%	10	125	-40.363%
2026-06-17	20.1000	20.1000	20.1000	20.1000	-7.373%	1	125	-47.662%
2026-06-12	21.3000	21.7000	21.3000	21.7000	+3.088%	8	125	-51.521%
2026-06-10	21.0500	21.0500	21.0500	21.0500	-4.100%	1	119	-50.024%
2026-06-05	22.7100	22.7100	21.9500	21.9500	-42.069%	12	120	-52.073%
2026-05-20	37.8900	37.8900	37.8900	37.8900	+6.283%	1	131	-72.235%
2026-05-18	35.4500	35.6500	35.4500	35.6500	-15.321%	2	131	-70.491%
2026-05-13	42.1000	42.1000	42.1000	42.1000	-8.478%	2	131	-75.012%
2026-05-12	46.0000	46.0000	46.0000	46.0000	-6.122%	13	124	-77.130%
2026-05-05	48.4000	49.0000	48.4000	49.0000	+0.927%	4	124	-78.531%
2026-05-04	48.4000	48.5500	48.4000	48.5500	+13.117%	172	124	-78.332%
2026-05-01	42.9700	42.9700	42.9200	42.9200	+5.584%	2	208	-75.489%
2026-04-27	40.6500	40.6500	40.6500	40.6500	+0.296%	1	208	-74.121%
2026-04-24	40.4600	40.6100	40.2500	40.5300	-8.427%	14	208	-74.044%
2026-04-22	46.5000	46.5000	44.2600	44.2600	+11.178%	171	196	-76.231%
2026-04-21	39.8100	39.8100	39.8100	39.8100	+3.295%	4	35	-73.574%
2026-04-17	40.4800	40.4800	38.5400	38.5400	+82.136%	21	33	-72.704%
2026-04-10	21.0900	21.1600	21.0900	21.1600	+1.002%	2	37	-50.284%
2026-04-09	20.9500	20.9500	20.9500	20.9500	-1.179%	1	36	-49.785%
2026-04-08	21.2000	21.2000	21.2000	21.2000	+5.211%	1	35	-50.377%
2026-04-07	20.1500	20.1500	20.1500	20.1500	-9.357%	2	35	-47.792%
2026-03-30	22.1700	22.2900	22.1700	22.2300	-1.811%	3	34	-52.677%
2026-03-27	22.7000	22.7000	22.6400	22.6400	-31.290%	2	34	-53.534%
2026-03-17	32.9500	32.9500	32.9500	32.9500	+15.939%	1	34	-68.073%
2026-03-12	28.4800	28.5100	28.2800	28.4200	-10.092%	10	34	-62.984%
2026-03-05	31.5700	31.6100	31.5700	31.6100	+11.146%	2	33	-66.719%
2026-02-27	28.5500	28.5500	28.4400	28.4400	-3.298%	2	33	-63.010%
2026-02-26	29.8400	29.8400	29.4100	29.4100	+14.704%	20	33	-64.230%
2026-02-24	25.6400	25.6400	25.6400	25.6400	-11.586%	1	23	-58.970%
2026-02-20	29.0000	29.0000	29.0000	29.0000	-12.387%	1	24	-63.724%
2026-02-09	33.0000	33.1000	33.0000	33.1000	+34.882%	4	23	-68.218%
2026-02-05	24.5400	24.5400	24.5400	24.5400	-41.696%	1	21	-57.131%
2026-01-26	42.0900	42.0900	42.0900	42.0900	-0.965%	1	21	-75.006%
2026-01-09	42.1600	42.5000	42.1600	42.5000	-7.929%	2	20	-75.247%
2026-01-08	46.1600	46.1600	46.1600	46.1600	+25.265%	1	19	-77.210%
2026-01-02	36.3600	36.8500	36.3600	36.8500	-1.655%	2	18	-71.452%
2025-12-31	37.4700	37.4700	37.4700	37.4700	-3.378%	2	18	-71.924%
2025-12-30	40.5700	40.5700	38.7800	38.7800	-1.273%	3	18	-72.873%
2025-12-29	39.2800	39.2800	39.2800	39.2800	-3.489%	1	17	-73.218%
2025-12-26	40.2000	40.7000	40.2000	40.7000	+4.359%	4	18	-74.152%
2025-12-23	39.0000	39.0000	39.0000	39.0000	-14.286%	1	16	-73.026%
2025-12-22	45.9900	45.9900	45.5000	45.5000	+2.593%	2	17	-76.879%
2025-12-17	44.6500	44.6500	44.3500	44.3500	-27.886%	4	18	-76.280%
2025-12-04	61.5000	61.5000	61.5000	61.5000	+5.056%	2	20	-82.894%
2025-12-02	58.5400	58.5400	58.5400	58.5400	+26.655%	1	18	-82.029%
2025-12-01	47.6500	47.6500	46.2200	46.2200	-16.025%	2	18	-77.239%
2025-11-28	55.2400	55.2400	55.0400	55.0400	+3.556%	2	18	-80.887%
2025-11-26	53.1500	53.1500	53.1500	53.1500	-1.153%	1	16	-80.207%
2025-11-24	47.6500	53.7700	47.6500	53.7700	+6.581%	3	16	-80.435%
2025-11-21	53.8300	53.8300	50.4500	50.4500	-16.196%	3	17	-79.148%
2025-11-19	58.3000	60.2000	57.9700	60.2000	-13.963%	4	16	-82.525%
2025-11-13	69.9700	69.9700	69.9700	69.9700	-21.908%	3	13	-84.965%
2025-11-06	87.9000	89.6000	87.9000	89.6000	-6.374%	4	16	-88.259%
2025-11-05	95.7000	95.7000	95.7000	95.7000	+2.441%	2	15	-89.007%
2025-11-04	93.4900	93.4900	93.4200	93.4200	-13.740%	2	13	-88.739%
2025-10-31	105.0000	108.3000	105.0000	108.3000	+9.615%	2	13	-90.286%
2025-10-30	104.2500	104.2500	98.8000	98.8000	-26.923%	5	12	-89.352%
2025-10-10	135.2000	135.2000	135.2000	135.2000	-4.079%	1	9	-92.219%
2025-09-29	140.9500	140.9500	140.9500	140.9500	-2.960%	2	8	-92.536%
2025-09-16	145.2500	145.2500	145.2500	145.2500	-3.070%	1	8	-92.757%
2025-09-08	149.8500	149.8500	149.8500	149.8500	+2.532%	1	7	-92.980%
2025-09-04	146.1500	146.1500	146.1500	146.1500	-12.856%	1	6	-92.802%
2025-08-26	167.5900	167.7100	167.5900	167.7100	-15.736%	2	5	-93.727%
2025-08-13	198.9800	199.0300	198.9800	199.0300	-9.305%	5	5	-94.714%
2025-08-11	218.6100	222.2800	218.5300	219.4500	0.000%	15	5	-95.206%