Dark

MSTR20270917C280
MSTR Sep 17 2027 280.00 Call (MSTR270917C00280000)
option OPRA

EOD

Aug 19, 2026

10.07+44.063%(+3.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	10.0700	10.0700	10.0700	10.0700	+44.063%	1	127	0.000%
2026-08-14	6.9900	6.9900	6.9900	6.9900	-11.407%	2	127	+44.063%
2026-08-10	7.8900	7.8900	7.8900	7.8900	-8.997%	2	127	+27.630%
2026-08-05	8.6700	8.6700	8.6700	8.6700	+1.522%	1	126	+16.148%
2026-08-04	7.5000	8.5400	7.5000	8.5400	-0.234%	2	125	+17.916%
2026-07-30	8.5600	8.5600	8.5600	8.5600	-10.178%	17	126	+17.640%
2026-07-27	9.5300	9.5300	9.5300	9.5300	+3.587%	1	109	+5.666%
2026-07-24	9.2000	9.2000	9.2000	9.2000	+2.222%	1	109	+9.457%
2026-07-23	9.0000	9.0000	9.0000	9.0000	-12.621%	1	109	+11.889%
2026-07-16	10.3000	10.3000	10.3000	10.3000	-6.787%	24	108	-2.233%
2026-07-10	11.0500	11.0500	11.0500	11.0500	-15.000%	14	107	-8.869%
2026-07-02	13.0000	13.0000	13.0000	13.0000	+24.521%	1	107	-22.538%
2026-06-29	10.1000	10.4400	10.1000	10.4400	+0.385%	4	107	-3.544%
2026-06-25	11.2000	11.2000	10.4000	10.4000	-11.111%	6	104	-3.173%
2026-06-24	11.7000	11.7000	11.7000	11.7000	-16.726%	1	105	-13.932%
2026-06-22	14.6900	14.6900	14.0500	14.0500	-19.346%	2	105	-28.327%
2026-06-17	19.2200	19.2200	17.4200	17.4200	-1.637%	2	107	-42.193%
2026-06-11	17.7100	17.7100	17.7100	17.7100	0.000%	1	107	-43.139%
2026-06-10	17.7100	17.7100	17.7100	17.7100	-15.385%	1	106	-43.139%
2026-06-09	20.7500	20.9300	20.7500	20.9300	-5.508%	3	105	-51.887%
2026-06-08	21.5500	22.1500	21.5500	22.1500	+19.730%	2	103	-54.537%
2026-06-05	20.0000	20.2200	18.5000	18.5000	-23.300%	5	103	-45.568%
2026-06-02	24.1200	24.1200	24.1200	24.1200	-7.939%	1	102	-58.250%
2026-06-01	26.2000	26.2000	26.2000	26.2000	-23.726%	1	101	-61.565%
2026-05-20	34.3500	34.3500	34.3500	34.3500	+7.210%	1	101	-70.684%
2026-05-18	32.4500	32.4500	32.0400	32.0400	-19.295%	6	102	-68.571%
2026-05-15	39.6500	39.7000	39.6500	39.7000	+3.791%	2	102	-74.635%
2026-05-13	38.7600	38.7600	38.2500	38.2500	-9.274%	2	101	-73.673%
2026-05-12	42.1200	42.1600	42.1200	42.1600	-9.953%	2	100	-76.115%
2026-05-11	46.2500	47.8700	46.2500	46.8200	+7.017%	4	100	-78.492%
2026-05-05	43.7500	43.7500	43.7500	43.7500	+3.599%	1	100	-76.983%
2026-05-04	42.2300	42.2300	42.2300	42.2300	+34.920%	1	101	-76.154%
2026-04-29	30.8400	31.3000	30.8400	31.3000	-15.405%	2	101	-67.827%
2026-04-27	37.0000	37.0000	37.0000	37.0000	-5.177%	1	100	-72.784%
2026-04-23	39.1500	39.1500	39.0200	39.0200	-7.863%	2	99	-74.193%
2026-04-22	42.3500	42.3500	42.3500	42.3500	+17.151%	1	99	-76.222%
2026-04-20	33.7600	36.1500	33.5100	36.1500	+2.495%	4	98	-72.144%
2026-04-17	35.2000	35.3000	35.2000	35.2700	+54.693%	10	98	-71.449%
2026-04-14	22.8800	22.9600	22.8000	22.8000	+18.442%	4	98	-55.833%
2026-04-13	19.2500	19.2500	19.2500	19.2500	+4.054%	1	97	-47.688%
2026-04-09	18.5000	18.5000	18.5000	18.5000	-1.386%	18	96	-45.568%
2026-04-08	19.1900	19.1900	18.7600	18.7600	+1.296%	2	78	-46.322%
2026-04-07	18.3000	18.5200	18.3000	18.5200	+5.227%	15	78	-45.626%
2026-04-02	17.5900	17.6000	17.5900	17.6000	-5.478%	2	63	-42.784%
2026-03-31	18.6200	18.6200	18.6200	18.6200	-5.000%	1	63	-45.918%
2026-03-30	20.2100	20.2100	19.6000	19.6000	-5.039%	7	64	-48.622%
2026-03-27	20.0400	20.6400	20.0400	20.6400	-9.830%	2	58	-51.211%
2026-03-24	22.8900	22.8900	22.8900	22.8900	-11.826%	1	57	-56.007%
2026-03-12	25.6600	26.1400	25.3400	25.9600	-9.986%	4	56	-61.210%
2026-03-05	32.4100	32.4100	28.7600	28.8400	-1.704%	29	55	-65.083%
2026-03-03	29.3200	29.3400	29.3200	29.3400	+10.968%	2	54	-65.678%
2026-02-26	26.0600	26.5300	26.0600	26.4400	-4.376%	38	53	-61.914%
2026-02-25	27.4700	27.6800	27.2300	27.6500	+8.644%	10	34	-63.580%
2026-02-23	25.5500	25.5500	25.4500	25.4500	+24.146%	2	34	-60.432%
2026-02-11	20.5000	20.5000	20.5000	20.5000	-31.916%	2	33	-50.878%
2026-02-09	29.9200	30.1100	29.9200	30.1100	+32.702%	4	31	-66.556%
2026-02-05	22.6900	22.6900	22.6900	22.6900	-8.026%	1	32	-55.619%
2026-02-04	24.9700	24.9900	24.6700	24.6700	-16.117%	32	32	-59.181%
2026-01-29	30.5800	30.8900	29.4100	29.4100	-20.621%	3	17	-65.760%
2026-01-28	37.0500	37.0500	37.0500	37.0500	-4.756%	1	17	-72.821%
2026-01-20	38.9000	38.9000	38.9000	38.9000	-5.029%	6	17	-74.113%
2026-01-05	40.9600	40.9600	40.9600	40.9600	+18.725%	1	18	-75.415%
2025-12-31	34.5000	34.5000	34.5000	34.5000	-4.854%	2	18	-70.812%
2025-12-23	36.2600	36.2600	36.2600	36.2600	-9.531%	1	18	-72.228%
2025-12-22	40.0800	40.0800	40.0800	40.0800	-2.836%	1	17	-74.875%
2025-12-19	40.5200	41.2500	40.5200	41.2500	+4.430%	2	17	-75.588%
2025-12-18	39.5000	39.5000	39.5000	39.5000	-18.974%	1	17	-74.506%
2025-12-12	48.7500	48.7500	48.7500	48.7500	+1.881%	1	17	-79.344%
2025-12-01	47.7500	47.8500	47.7500	47.8500	-10.778%	2	16	-78.955%
2025-11-19	53.6300	53.6300	53.6300	53.6300	-17.682%	1	15	-81.223%
2025-11-13	65.1500	65.1500	65.1500	65.1500	-17.133%	1	16	-84.543%
2025-11-07	78.6600	78.6600	78.6200	78.6200	-12.741%	9	15	-87.192%
2025-11-04	92.0000	92.0000	90.1000	90.1000	-7.986%	3	24	-88.824%
2025-11-03	97.9200	97.9200	97.9200	97.9200	-3.318%	1	25	-89.716%
2025-10-31	101.3200	101.3300	101.2800	101.2800	+8.588%	9	25	-90.057%
2025-10-30	99.8400	99.8400	93.0100	93.2700	-12.216%	10	16	-89.203%
2025-10-29	106.2500	106.2500	106.2500	106.2500	-9.651%	1	14	-90.522%
2025-10-27	117.6000	117.6000	117.6000	117.6000	+8.039%	1	13	-91.437%
2025-10-22	108.8500	108.8500	108.8500	108.8500	-15.620%	1	13	-90.749%
2025-09-30	129.0000	129.0000	129.0000	129.0000	+10.256%	6	12	-92.194%
2025-09-25	117.0000	117.0000	117.0000	117.0000	-21.212%	1	6	-91.393%
2025-08-19	148.5000	148.5000	148.5000	148.5000	-27.614%	10	5	-93.219%
2025-07-29	205.1500	205.1500	205.1500	205.1500	0.000%	10	10	-95.091%