Dark

MSTR20270917C350
MSTR Sep 17 2027 350.00 Call (MSTR270917C00350000)
option OPRA

EOD

Aug 20, 2026

8.53+21.857%(+1.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.5300	8.5300	8.5300	8.5300	+21.857%	1	262	0.000%
2026-08-19	7.2500	7.2500	7.0000	7.0000	+31.332%	27	261	+21.857%
2026-08-17	5.3300	5.3300	5.3300	5.3300	+6.600%	10	261	+60.038%
2026-08-12	5.0000	5.0000	5.0000	5.0000	-4.762%	4	266	+70.600%
2026-08-11	5.2500	5.2500	5.2500	5.2500	-12.500%	5	265	+62.476%
2026-07-30	6.0000	6.0000	6.0000	6.0000	-15.493%	2	260	+42.167%
2026-07-17	7.1000	7.1000	7.1000	7.1000	-15.877%	15	260	+20.141%
2026-07-15	8.4400	8.4400	8.4400	8.4400	+5.368%	1	260	+1.066%
2026-07-14	7.6900	8.0100	7.6900	8.0100	-3.726%	16	260	+6.492%
2026-07-10	7.9500	8.3200	7.9500	8.3200	-17.949%	2	245	+2.524%
2026-07-06	10.2500	10.2500	10.1400	10.1400	+24.417%	2	245	-15.878%
2026-07-01	8.1500	8.1500	8.1500	8.1500	+5.161%	5	245	+4.663%
2026-06-29	7.7500	7.7500	7.7500	7.7500	-14.553%	3	240	+10.065%
2026-06-26	8.2500	9.0700	8.2500	9.0700	+13.375%	32	239	-5.954%
2026-06-25	8.0000	8.0000	8.0000	8.0000	-23.810%	1	237	+6.625%
2026-06-23	10.5000	10.5000	10.5000	10.5000	-4.110%	2	237	-18.762%
2026-06-22	11.1900	11.2400	10.9500	10.9500	-12.679%	106	235	-22.100%
2026-06-18	12.5400	12.5400	12.5400	12.5400	-9.458%	3	210	-31.978%
2026-06-12	13.8500	13.8500	13.8500	13.8500	+3.358%	10	210	-38.412%
2026-06-11	13.4000	13.4000	13.4000	13.4000	-26.575%	20	210	-36.343%
2026-06-04	18.2500	18.2500	18.2500	18.2500	-0.545%	2	191	-53.260%
2026-06-02	17.9300	18.7500	17.9300	18.3500	-18.985%	18	191	-53.515%
2026-05-27	22.6500	22.6500	22.6500	22.6500	-6.598%	2	176	-62.340%
2026-05-26	24.2500	24.2500	24.2500	24.2500	0.000%	1	176	-64.825%
2026-05-21	23.5000	24.2500	23.5000	24.2500	-17.320%	4	175	-64.825%
2026-05-15	29.3300	29.3300	29.3300	29.3300	-11.121%	1	173	-70.917%
2026-05-14	33.0000	33.0000	33.0000	33.0000	-4.762%	3	173	-74.152%
2026-05-11	34.4500	34.6500	34.4500	34.6500	+18.421%	2	173	-75.382%
2026-05-08	29.2600	29.2600	29.2600	29.2600	+1.421%	1	173	-70.848%
2026-05-07	28.8500	28.8500	28.8500	28.8500	-14.290%	1	174	-70.433%
2026-05-05	34.5000	34.5000	33.2000	33.6600	+8.336%	5	174	-74.658%
2026-05-04	30.9500	31.0700	30.9500	31.0700	+7.027%	40	172	-72.546%
2026-05-01	29.0300	29.0300	29.0300	29.0300	+19.122%	2	150	-70.617%
2026-04-30	24.3700	24.3700	24.3700	24.3700	+9.381%	1	150	-64.998%
2026-04-29	21.8400	22.2800	21.8400	22.2800	-20.429%	2	150	-61.715%
2026-04-24	27.9500	28.0000	27.9500	28.0000	+8.485%	2	151	-69.536%
2026-04-17	28.4300	28.4300	25.4000	25.8100	+89.084%	5	152	-66.951%
2026-04-10	13.8900	13.8900	13.6500	13.6500	-1.444%	201	152	-37.509%
2026-04-08	13.8500	13.8500	13.8500	13.8500	+10.008%	14	51	-38.412%
2026-04-02	12.5900	12.5900	12.5900	12.5900	-10.071%	1	45	-32.248%
2026-03-30	14.0000	14.0000	14.0000	14.0000	-3.846%	1	45	-39.071%
2026-03-27	14.3500	14.5600	14.1800	14.5600	-14.353%	7	45	-41.415%
2026-03-23	17.0000	17.0000	17.0000	17.0000	+10.390%	1	44	-49.824%
2026-03-20	17.0800	17.0800	15.4000	15.4000	-19.456%	3	43	-44.610%
2026-03-12	19.2700	19.2700	19.1200	19.1200	-11.276%	2	46	-55.387%
2026-03-09	21.5500	21.5500	21.5500	21.5500	-1.778%	34	46	-60.418%
2026-03-05	24.2200	24.2900	21.9400	21.9400	+7.866%	6	74	-61.121%
2026-02-26	20.3100	20.4600	20.3100	20.3400	-8.172%	4	71	-58.063%
2026-02-25	22.2100	22.2100	22.1500	22.1500	+7.005%	2	71	-61.490%
2026-02-20	20.3000	20.9000	20.3000	20.7000	+11.892%	3	71	-58.792%
2026-02-12	18.8200	19.0000	18.5000	18.5000	-19.565%	36	71	-53.892%
2026-02-10	23.0000	23.0000	23.0000	23.0000	+0.745%	10	52	-62.913%
2026-02-09	22.8400	22.8400	22.8300	22.8300	+6.334%	2	52	-62.637%
2026-02-06	21.8400	21.8400	21.4700	21.4700	+19.944%	2	51	-60.270%
2026-02-05	17.9000	17.9000	17.9000	17.9000	-10.723%	1	50	-52.346%
2026-02-04	20.0000	20.0500	20.0000	20.0500	-6.961%	2	50	-57.456%
2026-02-03	22.1000	22.1000	21.5500	21.5500	-8.102%	2	50	-60.418%
2026-02-02	24.5000	24.5000	23.4500	23.4500	-9.808%	2	49	-63.625%
2026-01-30	26.0000	26.0000	26.0000	26.0000	-18.648%	1	49	-67.192%
2026-01-13	31.9600	31.9600	31.9600	31.9600	+8.856%	1	48	-73.310%
2026-01-12	29.3600	29.3600	29.3600	29.3600	+3.526%	1	48	-70.947%
2026-01-02	28.3200	28.3600	28.3200	28.3600	+10.781%	2	47	-69.922%
2025-12-31	25.6000	25.6000	25.6000	25.6000	-4.478%	7	47	-66.680%
2025-12-26	26.8000	26.8000	26.8000	26.8000	-4.286%	2	47	-68.172%
2025-12-24	28.0000	28.0000	28.0000	28.0000	-6.946%	1	49	-69.536%
2025-12-18	32.0000	32.0000	30.0800	30.0900	-5.998%	20	49	-71.652%
2025-12-15	33.7600	33.7600	32.0100	32.0100	-22.867%	3	39	-73.352%
2025-12-09	41.5000	41.5000	41.5000	41.5000	+26.718%	1	37	-79.446%
2025-12-01	33.7200	33.7200	32.7500	32.7500	-9.405%	2	36	-73.954%
2025-11-25	36.1500	36.1500	36.1500	36.1500	-5.490%	18	35	-76.404%
2025-11-24	36.7800	38.2500	36.7800	38.2500	+2.740%	19	35	-77.699%
2025-11-21	36.2000	37.2300	36.2000	37.2300	-9.548%	13	25	-77.088%
2025-11-20	42.6700	42.6700	41.1600	41.1600	-1.883%	6	24	-79.276%
2025-11-19	42.8000	42.8000	41.9500	41.9500	-14.909%	3	30	-79.666%
2025-11-18	49.3000	49.3000	49.3000	49.3000	+7.972%	1	30	-82.698%
2025-11-14	46.5600	46.5600	45.6600	45.6600	-4.377%	24	30	-81.318%
2025-11-13	47.7500	47.7500	47.7500	47.7500	-16.696%	3	22	-82.136%
2025-11-12	57.0000	57.3200	57.0000	57.3200	-13.152%	4	25	-85.119%
2025-11-10	66.0000	66.0000	66.0000	66.0000	+3.448%	6	23	-87.076%
2025-11-07	63.8000	63.8000	63.8000	63.8000	-0.654%	1	18	-86.630%
2025-11-06	64.2500	64.2500	64.2200	64.2200	-11.543%	2	19	-86.718%
2025-11-04	72.6000	72.6000	72.6000	72.6000	-6.323%	2	20	-88.251%
2025-11-03	77.5000	77.5000	77.5000	77.5000	-1.899%	1	18	-88.994%
2025-10-31	78.5500	79.0000	78.5500	79.0000	+6.901%	2	18	-89.203%
2025-10-30	79.0200	79.0200	73.9000	73.9000	-17.059%	4	18	-88.457%
2025-10-28	90.2500	90.2500	89.1000	89.1000	-4.194%	2	17	-90.426%
2025-10-27	93.3000	93.3000	93.0000	93.0000	+4.190%	5	14	-90.828%
2025-10-24	89.2600	89.2600	89.2600	89.2600	+2.140%	14	14	-90.444%
2025-10-23	87.3900	87.3900	87.3900	87.3900	+2.067%	1	25	-90.239%
2025-10-22	87.0100	87.0100	85.6200	85.6200	-9.156%	15	25	-90.037%
2025-10-21	94.2500	94.2500	94.2500	94.2500	-1.268%	3	24	-90.950%
2025-10-20	95.4600	95.4600	95.4600	95.4600	+8.551%	3	24	-91.064%
2025-10-16	87.8500	87.9400	87.8500	87.9400	-6.725%	2	21	-90.300%
2025-10-15	94.2800	94.2800	94.2800	94.2800	-2.944%	1	20	-90.952%
2025-10-13	97.1400	97.1400	97.1400	97.1400	+0.144%	1	21	-91.219%
2025-10-10	99.8300	99.8300	97.0000	97.0000	-13.801%	2	20	-91.206%
2025-10-08	112.5300	112.5300	112.5300	112.5300	-8.587%	1	19	-92.420%
2025-10-03	123.1000	123.1000	123.1000	123.1000	+19.573%	1	19	-93.071%
2025-09-29	102.9500	102.9500	102.9500	102.9500	+8.368%	1	19	-91.714%
2025-09-25	98.0000	98.0000	95.0000	95.0000	-16.447%	3	19	-91.021%
2025-09-22	113.9000	113.9000	113.7000	113.7000	-7.486%	2	18	-92.498%
2025-09-18	120.0000	122.9000	120.0000	122.9000	+11.931%	3	18	-93.059%
2025-09-17	114.5000	114.5000	109.8000	109.8000	+0.966%	2	19	-92.231%
2025-09-16	106.8300	109.1500	106.8300	108.7500	-0.956%	5	19	-92.156%
2025-09-11	109.8000	109.8000	109.8000	109.8000	-3.684%	1	18	-92.231%
2025-09-05	115.6300	115.6300	114.0000	114.0000	+4.587%	2	18	-92.518%
2025-09-04	109.0000	109.0000	109.0000	109.0000	-5.143%	1	17	-92.174%
2025-09-03	113.2000	114.9100	113.2000	114.9100	-2.849%	3	16	-92.577%
2025-08-29	118.2800	118.2800	118.2800	118.2800	-1.597%	9	17	-92.788%
2025-08-28	120.2000	120.2000	120.2000	120.2000	-4.792%	1	17	-92.903%
2025-08-26	126.2500	126.2500	126.2500	126.2500	-7.169%	1	16	-93.244%
2025-08-22	125.0000	136.0000	125.0000	136.0000	+10.704%	2	17	-93.728%
2025-08-20	120.0000	122.8500	120.0000	122.8500	+0.041%	2	16	-93.057%
2025-08-19	132.1500	132.1500	122.8000	122.8000	-9.719%	13	14	-93.054%
2025-08-18	136.0200	136.0200	136.0200	136.0200	-7.469%	4	5	-93.729%
2025-08-14	142.7100	147.0000	142.7100	147.0000	-26.500%	2	1	-94.197%
2025-07-22	200.0000	200.0000	200.0000	200.0000	0.000%	1	1	-95.735%