Dark

MSTR20270917C300
MSTR Sep 17 2027 300.00 Call (MSTR270917C00300000)
option OPRA

EOD

Aug 20, 2026

11.35+20.745%(+1.95)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.5500	11.3500	10.2500	11.3500	+20.745%	61	1,164	0.000%
2026-08-19	6.8000	9.4000	6.8000	9.4000	+43.511%	36	1,151	+20.745%
2026-08-18	6.5500	6.5500	6.5500	6.5500	+2.504%	1	1,153	+73.282%
2026-08-17	6.7900	7.2000	6.3900	6.3900	+2.240%	10	1,152	+77.621%
2026-08-14	6.1000	6.7000	6.0900	6.2500	-11.095%	7	1,154	+81.600%
2026-08-13	6.7900	7.0300	6.5100	7.0300	+13.387%	15	1,150	+61.451%
2026-08-12	6.7500	6.7500	6.2000	6.2000	-4.615%	10	1,136	+83.065%
2026-08-11	6.9900	7.0000	6.5000	6.5000	-7.275%	8	1,132	+74.615%
2026-08-10	7.0100	7.0100	7.0100	7.0100	-4.626%	1	1,127	+61.912%
2026-08-07	8.1000	8.5000	7.3500	7.3500	+2.083%	6	1,126	+54.422%
2026-08-06	7.2000	7.2000	7.2000	7.2000	-5.263%	1	1,125	+57.639%
2026-08-05	7.7500	7.7500	7.4400	7.6000	+1.198%	7	1,124	+49.342%
2026-08-04	7.0000	7.5100	7.0000	7.5100	+7.286%	4	1,117	+51.132%
2026-08-03	6.7000	7.0000	6.7000	7.0000	+10.063%	2	1,116	+62.143%
2026-07-31	7.5100	7.5100	6.3600	6.3600	-17.403%	2	1,114	+78.459%
2026-07-30	7.7000	7.7000	7.7000	7.7000	-3.145%	1	1,113	+47.403%
2026-07-29	7.8800	7.9500	7.8800	7.9500	+13.571%	2	1,113	+42.767%
2026-07-28	7.9300	7.9300	7.0000	7.0000	-12.500%	2	1,114	+62.143%
2026-07-27	8.4100	8.4100	8.0000	8.0000	+4.575%	7	1,115	+41.875%
2026-07-24	7.6500	7.6500	7.6500	7.6500	-11.047%	1	1,115	+48.366%
2026-07-23	9.0500	9.5000	8.0000	8.6000	-11.795%	47	1,115	+31.977%
2026-07-22	9.5000	9.7500	9.5000	9.7500	-3.941%	6	1,081	+16.410%
2026-07-21	10.1500	10.1500	10.1500	10.1500	-0.490%	1	1,080	+11.823%
2026-07-20	9.7300	10.2000	9.7000	10.2000	+16.306%	21	1,079	+11.275%
2026-07-17	8.6000	8.9000	8.6000	8.7700	-15.673%	6	1,093	+29.418%
2026-07-16	10.4000	10.4000	10.4000	10.4000	-4.587%	1	1,091	+9.135%
2026-07-15	10.9000	10.9000	10.9000	10.9000	+7.708%	1	1,091	+4.128%
2026-07-14	10.1200	10.1200	10.1200	10.1200	+16.322%	1	1,091	+12.154%
2026-07-13	10.0000	10.0000	8.7000	8.7000	-10.769%	18	1,091	+30.460%
2026-07-10	11.2600	11.2600	9.7500	9.7500	-11.765%	6	1,078	+16.410%
2026-07-09	11.0500	11.0500	11.0500	11.0500	+5.138%	1	1,073	+2.715%
2026-07-08	10.5100	10.5100	10.5100	10.5100	-15.920%	1	1,073	+7.992%
2026-07-07	13.0000	13.0000	11.7000	12.5000	+8.696%	8	1,074	-9.200%
2026-07-06	12.2000	12.7500	11.5000	11.5000	-6.046%	7	1,074	-1.304%
2026-07-02	12.2400	12.2400	12.2400	12.2400	+4.170%	4	1,073	-7.271%
2026-07-01	10.1600	11.7500	10.1600	11.7500	+23.684%	20	1,073	-3.404%
2026-06-30	8.8500	9.6000	8.6500	9.5000	-8.035%	35	1,073	+19.474%
2026-06-29	8.7000	10.5000	8.7000	10.3300	+14.778%	12	1,067	+9.874%
2026-06-26	9.9500	10.0100	9.0000	9.0000	-10.000%	6	1,069	+26.111%
2026-06-25	10.5000	10.5000	9.0000	10.0000	-5.660%	22	1,068	+13.500%
2026-06-24	11.0000	11.4000	10.6000	10.6000	-11.667%	302	1,049	+7.075%
2026-06-23	12.5000	12.5000	12.0000	12.0000	-14.408%	4	911	-5.417%
2026-06-22	16.0000	16.0000	14.0200	14.0200	-0.919%	11	907	-19.044%
2026-06-18	15.3000	15.3000	14.1200	14.1500	-20.056%	5	914	-19.788%
2026-06-17	18.0500	18.0500	16.9500	17.7000	-9.231%	3	914	-35.876%
2026-06-16	19.5000	19.5000	19.5000	19.5000	-3.465%	1	914	-41.795%
2026-06-15	20.2000	20.2000	20.0000	20.2000	+30.999%	4	914	-43.812%
2026-06-11	15.4200	15.4200	15.4200	15.4200	-11.936%	1	912	-26.394%
2026-06-10	18.0000	18.0000	17.5100	17.5100	+3.000%	19	912	-35.180%
2026-06-09	18.4000	18.4000	17.0000	17.0000	-15.212%	12	902	-33.235%
2026-06-08	20.2900	20.2900	20.0500	20.0500	+15.896%	4	901	-43.392%
2026-06-05	20.5000	20.5000	17.3000	17.3000	-17.106%	252	897	-34.393%
2026-06-03	21.7500	21.7500	20.8700	20.8700	-5.779%	6	987	-45.616%
2026-06-02	24.2000	24.2000	22.0100	22.1500	-14.181%	13	986	-48.758%
2026-06-01	25.8100	25.8100	25.8100	25.8100	-0.116%	1	988	-56.025%
2026-05-28	23.8900	27.6500	22.7300	25.8400	-3.221%	6	988	-56.076%
2026-05-27	26.8000	26.8000	26.7000	26.7000	-13.871%	2	989	-57.491%
2026-05-26	28.8000	31.0000	28.8000	31.0000	+14.985%	3	989	-63.387%
2026-05-22	29.2300	29.2300	26.9500	26.9600	-7.576%	11	986	-57.901%
2026-05-21	29.1700	29.1700	29.1700	29.1700	-5.138%	18	975	-61.090%
2026-05-20	30.5000	30.7500	30.5000	30.7500	+4.414%	36	975	-63.089%
2026-05-18	30.4000	30.4000	29.4500	29.4500	-19.315%	29	982	-61.460%
2026-05-15	38.0000	38.0000	36.5000	36.5000	-11.942%	2	982	-68.904%
2026-05-14	35.0000	43.0000	35.0000	41.4500	+12.118%	52	980	-72.618%
2026-05-13	38.0000	38.0000	35.5500	36.9700	-16.490%	8	983	-69.299%
2026-05-11	44.2700	44.2700	44.2700	44.2700	+23.832%	1	983	-74.362%
2026-05-08	35.7500	35.7500	35.7500	35.7500	-7.766%	3	983	-68.252%
2026-05-06	38.0000	38.7600	38.0000	38.7600	-5.000%	4	983	-70.717%
2026-05-05	41.0000	41.0000	40.8000	40.8000	+2.590%	2	983	-72.181%
2026-05-04	37.7000	39.7700	37.7000	39.7700	+10.472%	81	984	-71.461%
2026-05-01	34.9500	36.0000	34.9500	36.0000	+22.825%	6	949	-68.472%
2026-04-29	29.6500	29.6500	29.3000	29.3100	-2.495%	16	949	-61.276%
2026-04-28	30.0500	30.1100	30.0000	30.0600	-11.327%	324	962	-62.242%
2026-04-27	34.0000	34.0000	33.6500	33.9000	+1.224%	20	833	-66.519%
2026-04-24	33.8000	34.1200	33.1400	33.4900	-13.552%	37	833	-66.109%
2026-04-23	36.4600	39.0000	36.4600	38.7400	-0.026%	298	834	-70.702%
2026-04-22	36.6000	39.5000	36.6000	38.7500	+20.342%	212	696	-70.710%
2026-04-21	32.1700	32.2300	32.1700	32.2000	-2.424%	69	492	-64.752%
2026-04-20	33.0000	33.0000	33.0000	33.0000	+3.839%	200	492	-65.606%
2026-04-17	29.5000	34.3000	29.2100	31.7800	+55.024%	813	439	-64.286%
2026-04-16	20.3000	20.5000	20.3000	20.5000	+1.485%	3	245	-44.634%
2026-04-14	20.6300	20.6300	20.1000	20.2000	+19.527%	3	244	-43.812%
2026-04-09	16.6000	16.9000	16.6000	16.9000	-3.152%	8	243	-32.840%
2026-04-08	17.6000	17.6000	17.4500	17.4500	+9.748%	3	236	-34.957%
2026-04-07	15.9000	15.9000	15.9000	15.9000	-7.558%	1	234	-28.616%
2026-04-06	17.0000	17.2000	17.0000	17.2000	+10.469%	2	234	-34.012%
2026-04-02	15.6300	15.6300	15.5700	15.5700	-7.487%	2	234	-27.103%
2026-04-01	13.7500	16.9200	13.7500	16.8300	+2.000%	8	234	-32.561%
2026-03-31	16.5000	16.5000	16.5000	16.5000	-9.589%	1	238	-31.212%
2026-03-27	18.2500	18.2500	18.2500	18.2500	-24.742%	1	238	-37.808%
2026-03-26	24.2500	24.2500	24.2500	24.2500	+10.227%	1	238	-53.196%
2026-03-25	22.5500	22.6000	21.8500	22.0000	+2.326%	12	239	-48.409%
2026-03-24	21.3900	21.5000	21.3900	21.5000	-19.021%	3	232	-47.209%
2026-03-17	26.6500	26.6500	26.5500	26.5500	+6.200%	4	231	-57.250%
2026-03-16	26.0000	26.0000	24.1500	25.0000	+7.527%	53	229	-54.600%
2026-03-13	25.5000	25.5000	23.2500	23.2500	-1.774%	50	240	-51.183%
2026-03-12	23.6200	23.6700	23.2300	23.6700	-11.215%	4	219	-52.049%
2026-03-05	29.1400	29.1400	26.5200	26.6600	+2.342%	55	218	-57.427%
2026-03-02	26.0500	26.0500	26.0500	26.0500	+10.008%	1	218	-56.430%
2026-02-27	25.4000	25.4500	23.4700	23.6800	-5.280%	6	218	-52.069%
2026-02-26	23.8300	25.0000	23.8300	25.0000	+0.361%	202	215	-54.600%
2026-02-25	24.8500	25.3000	24.8500	24.9100	+13.227%	34	120	-54.436%
2026-02-23	22.0000	22.0000	22.0000	22.0000	-15.385%	1	120	-48.409%
2026-02-20	26.0000	26.0000	26.0000	26.0000	+12.069%	1	121	-56.346%
2026-02-19	23.3100	23.3100	22.8500	23.2000	-2.807%	5	122	-51.078%
2026-02-18	23.8700	23.8700	23.8700	23.8700	-1.648%	1	120	-52.451%
2026-02-17	24.2700	24.2700	24.2700	24.2700	+11.433%	1	120	-53.234%
2026-02-13	21.7800	21.7800	21.7800	21.7800	-23.633%	3	117	-47.888%
2026-02-10	28.5000	28.5200	28.5000	28.5200	+2.664%	2	117	-60.203%
2026-02-09	27.7000	27.7800	27.7000	27.7800	+1.387%	2	115	-59.143%
2026-02-06	26.5000	27.4000	26.5000	27.4000	+33.398%	3	115	-58.577%
2026-02-05	21.6700	21.6700	20.4300	20.5400	-15.681%	102	116	-44.742%
2026-02-04	24.6500	24.9000	24.3600	24.3600	+4.505%	13	105	-53.407%
2026-02-03	26.0000	26.0000	23.3100	23.3100	-22.144%	3	98	-51.308%
2026-02-02	29.9400	29.9400	29.9400	29.9400	+2.710%	1	97	-62.091%
2026-01-30	28.6500	29.1800	28.6500	29.1500	-9.077%	3	96	-61.063%
2026-01-29	32.0600	32.0600	32.0600	32.0600	-11.363%	2	96	-64.598%
2026-01-22	36.1700	36.1700	36.1700	36.1700	-1.417%	2	96	-68.620%
2026-01-21	36.6900	36.6900	36.6900	36.6900	+2.515%	2	97	-69.065%
2026-01-20	38.1000	38.1000	35.7900	35.7900	-12.941%	2	97	-68.287%
2026-01-16	41.1100	41.1100	41.1100	41.1100	-4.506%	2	93	-72.391%
2026-01-15	43.0500	43.0500	43.0500	43.0500	+17.462%	2	93	-73.635%
2026-01-07	35.5600	36.6500	35.5600	36.6500	+7.573%	3	91	-69.031%
2026-01-06	34.0700	34.0700	34.0700	34.0700	-7.869%	10	90	-66.686%
2026-01-05	35.3000	37.0900	35.3000	36.9800	+14.312%	18	97	-69.308%
2025-12-31	32.3500	32.3500	32.3500	32.3500	-14.734%	1	81	-64.915%
2025-12-19	38.2500	38.2500	37.9400	37.9400	+8.400%	3	81	-70.084%
2025-12-18	36.7700	36.8100	35.0000	35.0000	-12.892%	12	78	-67.571%
2025-12-15	40.1800	40.1800	40.1800	40.1800	-13.906%	1	72	-71.752%
2025-12-12	46.6700	46.6700	46.6700	46.6700	-9.938%	1	72	-75.680%
2025-12-10	51.8200	51.8200	51.8200	51.8200	+33.660%	1	72	-78.097%
2025-12-01	37.8300	38.7700	37.8300	38.7700	-10.874%	2	71	-70.725%
2025-11-26	43.5000	43.5000	43.5000	43.5000	-0.934%	1	72	-73.908%
2025-11-25	43.8900	43.9100	43.8700	43.9100	-3.282%	5	72	-74.152%
2025-11-24	43.3300	45.4000	43.3300	45.4000	+6.824%	4	67	-75.000%
2025-11-21	43.0000	43.0000	42.5000	42.5000	-5.451%	41	66	-73.294%
2025-11-20	44.9500	44.9500	44.9500	44.9500	-10.636%	1	67	-74.750%
2025-11-19	50.2500	50.3000	50.2500	50.3000	-17.609%	2	66	-77.435%
2025-11-18	56.6000	61.0500	56.6000	61.0500	+14.112%	40	65	-81.409%
2025-11-17	52.6700	53.5000	52.6700	53.5000	-4.276%	4	27	-78.785%
2025-11-14	55.7800	55.8900	55.7600	55.8900	-27.744%	3	27	-79.692%
2025-11-07	68.5000	77.4300	68.5000	77.3500	-5.405%	5	30	-85.326%
2025-11-06	81.7700	81.7700	81.7700	81.7700	-1.125%	1	28	-86.120%
2025-11-05	82.8700	82.8700	82.7000	82.7000	+1.785%	2	28	-86.276%
2025-11-04	83.9500	83.9500	80.8600	81.2500	-10.340%	8	26	-86.031%
2025-11-03	91.4500	92.0400	90.5500	90.6200	-2.339%	17	28	-87.475%
2025-10-31	91.0700	92.8500	91.0700	92.7900	+8.210%	8	28	-87.768%
2025-10-30	91.2700	93.4000	85.7500	85.7500	-10.002%	6	23	-86.764%
2025-10-29	95.2800	95.2800	95.2800	95.2800	-6.889%	1	24	-88.088%
2025-10-28	104.7500	104.8800	102.3300	102.3300	-6.973%	38	23	-88.908%
2025-10-27	110.0000	110.0000	110.0000	110.0000	-5.668%	1	15	-89.682%
2025-10-20	116.6100	116.6100	116.6100	116.6100	-6.868%	1	15	-90.267%
2025-10-08	125.0100	125.2100	124.9300	125.2100	-6.560%	4	14	-90.935%
2025-10-01	135.0000	135.0000	134.0000	134.0000	+8.117%	2	15	-91.530%
2025-09-30	124.0000	124.0000	123.9400	123.9400	+7.076%	2	13	-90.842%
2025-09-26	111.0500	115.7500	111.0500	115.7500	+9.374%	6	13	-90.194%
2025-09-25	110.0000	112.0000	105.8300	105.8300	-18.774%	3	11	-89.275%
2025-09-05	135.0100	135.0100	130.2900	130.2900	-6.723%	5	13	-91.289%
2025-08-29	139.6800	139.6800	139.6800	139.6800	-4.636%	1	12	-91.874%
2025-08-26	144.8900	146.4700	144.8900	146.4700	+4.219%	20	12	-92.251%
2025-08-19	140.5400	140.5400	140.5400	140.5400	0.000%	1	1	-91.924%