Dark

MSTR20270917C270
MSTR Sep 17 2027 270.00 Call (MSTR270917C00270000)
option OPRA

Inactive

Aug 11, 2026

8.00-4.421%(-0.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	8.0000	8.0000	8.0000	8.0000	-4.421%	1	143	0.000%
2026-08-10	8.3700	8.3700	8.3700	8.3700	-20.057%	1	143	-4.421%
2026-07-23	10.4700	10.4700	10.4700	10.4700	-12.750%	31	142	-23.591%
2026-07-22	12.0000	12.0000	12.0000	12.0000	+9.091%	1	149	-33.333%
2026-07-20	11.8000	11.8000	11.0000	11.0000	+6.589%	4	150	-27.273%
2026-07-17	10.3200	10.3200	10.3200	10.3200	-28.778%	10	148	-22.481%
2026-07-06	14.4900	14.4900	14.4900	14.4900	+38.000%	1	148	-44.790%
2026-06-29	10.5000	10.5000	10.5000	10.5000	-6.417%	1	148	-23.810%
2026-06-25	11.2700	11.2700	10.7800	11.2200	-22.887%	43	147	-28.699%
2026-06-23	14.5500	14.5500	14.5500	14.5500	-11.009%	1	124	-45.017%
2026-06-18	16.8100	16.8100	16.3500	16.3500	-25.648%	11	119	-51.070%
2026-06-09	21.9900	21.9900	21.9900	21.9900	+13.409%	10	119	-63.620%
2026-06-05	19.3900	19.3900	19.3900	19.3900	-22.749%	1	119	-58.742%
2026-06-02	24.4800	25.5000	24.4800	25.1000	-26.285%	54	120	-68.127%
2026-05-26	34.0500	34.0500	34.0500	34.0500	-0.816%	1	91	-76.505%
2026-05-21	34.3300	34.3300	34.3300	34.3300	+0.822%	1	90	-76.697%
2026-05-18	33.8500	34.0500	33.8500	34.0500	-14.875%	2	90	-76.505%
2026-05-15	40.0000	40.0000	40.0000	40.0000	-16.667%	1	90	-80.000%
2026-05-14	44.3000	48.0000	44.3000	48.0000	+17.878%	3	92	-83.333%
2026-05-13	40.0000	40.8000	40.0000	40.7200	-5.214%	3	90	-80.354%
2026-05-12	47.0000	47.0000	42.9600	42.9600	-11.240%	7	90	-81.378%
2026-05-11	48.4000	48.4000	48.4000	48.4000	+11.264%	1	90	-83.471%
2026-05-08	43.5000	43.5000	43.5000	43.5000	+7.940%	1	87	-81.609%
2026-05-07	40.3000	40.3000	40.3000	40.3000	-9.234%	1	87	-80.149%
2026-05-06	44.4000	44.4000	44.4000	44.4000	-0.538%	1	88	-81.982%
2026-05-04	44.6400	44.6400	44.6400	44.6400	+11.489%	1	88	-82.079%
2026-05-01	39.7900	40.0400	39.7900	40.0400	+7.490%	2	88	-80.020%
2026-04-27	37.6500	37.6500	37.2500	37.2500	-4.536%	2	88	-78.523%
2026-04-24	40.8500	40.8500	38.2500	39.0200	-5.406%	33	88	-79.498%
2026-04-23	40.9500	41.2500	40.9500	41.2500	+16.690%	2	90	-80.606%
2026-04-21	35.3500	35.3500	35.3500	35.3500	-4.071%	3	89	-77.369%
2026-04-17	36.8000	36.9200	36.8000	36.8500	+55.485%	60	89	-78.290%
2026-04-15	23.7000	23.7000	23.7000	23.7000	+5.333%	3	70	-66.245%
2026-04-14	22.5000	22.5000	22.5000	22.5000	+12.500%	1	70	-64.444%
2026-04-10	19.6000	20.0000	19.6000	20.0000	+1.266%	50	70	-60.000%
2026-04-09	19.6500	19.7500	19.6500	19.7500	-4.589%	7	65	-59.494%
2026-04-08	20.7000	20.7000	20.7000	20.7000	+11.290%	11	59	-61.353%
2026-04-07	18.6000	18.6000	18.6000	18.6000	-11.513%	1	59	-56.989%
2026-03-30	21.3000	21.3000	21.0200	21.0200	-13.782%	6	59	-61.941%
2026-03-26	25.5200	25.5200	24.3800	24.3800	-9.837%	2	59	-67.186%
2026-03-20	27.0400	27.0400	27.0400	27.0400	-10.935%	2	60	-70.414%
2026-03-05	30.5100	30.5300	30.1800	30.3600	-11.020%	6	60	-73.650%
2026-03-04	34.1200	34.1200	34.1200	34.1200	+28.901%	1	58	-76.553%
2026-02-27	26.5100	26.5100	26.4700	26.4700	-7.706%	6	59	-69.777%
2026-02-26	27.7500	28.6800	27.6600	28.6800	+15.785%	44	59	-72.106%
2026-02-24	24.7700	24.7700	24.7700	24.7700	-3.242%	2	59	-67.703%
2026-02-23	26.6000	26.6000	25.6000	25.6000	+6.578%	3	61	-68.750%
2026-02-05	24.0200	24.0200	24.0200	24.0200	-12.655%	2	61	-66.694%
2026-02-04	27.5000	27.5000	27.5000	27.5000	+0.917%	1	63	-70.909%
2026-02-03	27.2500	27.2500	27.2500	27.2500	-31.533%	2	63	-70.642%
2026-01-26	39.8000	39.8000	39.8000	39.8000	-1.728%	1	63	-79.899%
2026-01-20	40.5000	40.5000	40.5000	40.5000	+5.195%	2	63	-80.247%
2025-12-26	38.4000	38.5000	38.4000	38.5000	-11.044%	4	61	-79.221%
2025-12-19	42.9600	43.3300	42.8700	43.2800	+4.415%	22	59	-81.516%
2025-12-18	41.6000	41.6000	41.4500	41.4500	-4.669%	2	57	-80.700%
2025-12-15	43.5900	43.5900	43.4800	43.4800	-22.454%	2	56	-81.601%
2025-12-10	56.1200	56.1300	56.0700	56.0700	+25.436%	20	58	-85.732%
2025-12-01	44.7000	44.7000	44.7000	44.7000	-15.293%	4	38	-82.103%
2025-11-26	52.7700	52.7700	52.7700	52.7700	+9.618%	1	34	-84.840%
2025-11-24	48.2800	48.2800	48.1400	48.1400	+0.042%	6	34	-83.382%
2025-11-21	51.8900	52.3500	48.1200	48.1200	-11.949%	8	34	-83.375%
2025-11-20	54.6500	54.6500	54.6500	54.6500	-18.433%	2	34	-85.361%
2025-11-18	68.5200	69.4000	67.0000	67.0000	+9.602%	3	33	-88.060%
2025-11-14	61.1500	61.1500	61.1300	61.1300	-9.504%	2	32	-86.913%
2025-11-13	70.7800	70.7800	65.2500	67.5500	-26.918%	30	32	-88.157%
2025-11-10	92.4300	92.4300	92.4300	92.4300	+10.960%	2	18	-91.345%
2025-11-06	89.1000	89.1000	83.3000	83.3000	-6.035%	15	18	-90.396%
2025-11-04	94.6000	94.6000	88.6500	88.6500	-11.879%	17	18	-90.976%
2025-11-03	99.7500	101.9000	99.7500	100.6000	+6.399%	8	9	-92.048%
2025-10-30	103.3900	103.3900	94.5500	94.5500	-18.512%	12	9	-91.539%
2025-10-28	116.0300	116.0300	116.0300	116.0300	-7.176%	1	9	-93.105%
2025-10-20	125.0000	125.0000	125.0000	125.0000	-11.972%	1	8	-93.600%
2025-10-08	142.0000	142.0000	142.0000	142.0000	-9.496%	1	8	-94.366%
2025-10-03	156.9000	156.9000	156.9000	156.9000	+0.829%	2	8	-94.901%
2025-09-03	155.6100	155.6100	155.6100	155.6100	-0.569%	1	6	-94.859%
2025-09-02	156.5000	156.5000	156.5000	156.5000	-3.425%	1	5	-94.888%
2025-08-25	163.0000	163.0000	162.0500	162.0500	0.000%	4	4	-95.063%