Dark

MSTR20270917C360
MSTR Sep 17 2027 360.00 Call (MSTR270917C00360000)
option OPRA

EOD

Aug 20, 2026

8.25+79.348%(+3.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.2500	8.2500	8.2500	8.2500	+79.348%	6	112	0.000%
2026-08-12	4.7000	4.8500	4.6000	4.6000	-20.690%	24	107	+79.348%
2026-08-05	5.7700	5.8000	5.7700	5.8000	-17.143%	34	95	+42.241%
2026-07-20	7.0000	7.0000	7.0000	7.0000	-9.677%	2	68	+17.857%
2026-07-10	7.7500	7.7500	7.7500	7.7500	-6.288%	10	66	+6.452%
2026-07-09	7.9000	8.2700	7.9000	8.2700	+10.267%	11	76	-0.242%
2026-06-30	7.5000	7.5000	7.5000	7.5000	-46.996%	3	68	+10.000%
2026-06-12	12.8000	14.1500	12.8000	14.1500	+1.799%	6	65	-41.696%
2026-06-10	13.9000	13.9000	13.9000	13.9000	-0.358%	1	60	-40.647%
2026-06-09	13.8000	13.9500	13.8000	13.9500	-1.761%	2	60	-40.860%
2026-06-05	14.2000	14.2000	14.2000	14.2000	-11.801%	1	61	-41.901%
2026-06-04	16.2500	16.2500	16.1000	16.1000	-0.556%	2	60	-48.758%
2026-06-03	16.5300	16.8500	16.1900	16.1900	-8.789%	4	60	-49.043%
2026-06-02	17.7500	17.7500	17.7500	17.7500	-22.826%	13	60	-53.521%
2026-05-29	23.0000	23.0000	23.0000	23.0000	+2.359%	3	47	-64.130%
2026-05-22	22.1700	22.4700	22.1700	22.4700	-3.355%	2	47	-63.284%
2026-05-21	23.3000	23.3000	23.2500	23.2500	-18.564%	2	46	-64.516%
2026-05-08	28.5500	28.5500	28.5500	28.5500	-11.610%	1	46	-71.103%
2026-05-05	32.3000	32.3000	32.3000	32.3000	+5.902%	1	46	-74.458%
2026-05-04	30.5000	30.5000	30.5000	30.5000	+9.712%	1	46	-72.951%
2026-05-01	27.8000	27.8000	27.8000	27.8000	+19.058%	2	45	-70.324%
2026-04-30	23.3500	23.3500	23.3500	23.3500	-19.064%	3	45	-64.668%
2026-04-23	28.8500	28.8500	28.8500	28.8500	+8.052%	1	42	-71.404%
2026-04-21	26.7000	26.7000	26.7000	26.7000	+0.225%	1	41	-69.101%
2026-04-17	26.6400	26.6400	26.6400	26.6400	+70.224%	2	41	-69.032%
2026-04-16	15.6500	15.6500	15.6500	15.6500	+25.602%	1	43	-47.284%
2026-04-13	12.5200	12.5200	12.4600	12.4600	-4.154%	2	42	-33.788%
2026-04-06	13.0000	13.0000	13.0000	13.0000	-4.762%	1	41	-36.538%
2026-04-01	13.6500	13.6500	13.6500	13.6500	-3.123%	1	40	-39.560%
2026-03-27	14.0400	14.1000	14.0100	14.0900	-23.838%	12	40	-41.448%
2026-03-19	18.5000	18.5000	18.5000	18.5000	-7.500%	1	41	-55.405%
2026-03-16	20.0000	20.0000	20.0000	20.0000	+8.578%	2	41	-58.750%
2026-03-12	18.4000	18.7100	18.3800	18.4200	-12.452%	6	41	-55.212%
2026-03-05	23.3200	23.5200	21.0400	21.0400	-11.782%	8	40	-60.789%
2026-03-04	23.8000	23.8500	23.8000	23.8500	+15.552%	2	39	-65.409%
2026-03-02	20.6400	20.6400	20.6400	20.6400	+6.722%	1	40	-60.029%
2026-02-26	19.3600	19.3600	19.3400	19.3400	-3.300%	2	41	-57.342%
2026-02-25	19.9500	20.0000	19.9500	20.0000	+8.992%	2	39	-58.750%
2026-02-24	18.3500	18.3500	18.3500	18.3500	-8.250%	1	39	-55.041%
2026-02-20	20.0000	20.0000	20.0000	20.0000	+6.383%	1	38	-58.750%
2026-02-18	18.8000	18.8000	18.8000	18.8000	-2.083%	1	37	-56.117%
2026-02-11	19.2000	19.2000	19.2000	19.2000	-13.475%	1	37	-57.031%
2026-02-09	22.4700	22.5600	22.1900	22.1900	+7.981%	42	37	-62.821%
2026-02-06	20.0000	20.5500	20.0000	20.5500	+25.305%	3	24	-59.854%
2026-02-05	16.4000	16.4000	16.4000	16.4000	-29.004%	10	24	-49.695%
2026-01-30	22.9100	23.1000	22.9100	23.1000	-23.762%	2	16	-64.286%
2026-01-21	30.3000	30.3000	30.3000	30.3000	-15.102%	1	16	-72.772%
2026-01-15	35.6900	35.6900	35.6900	35.6900	+15.464%	1	15	-76.884%
2026-01-13	30.9100	30.9100	30.9100	30.9100	+0.717%	1	15	-73.310%
2026-01-07	29.2800	30.6900	29.2800	30.6900	+12.707%	3	14	-73.118%
2026-01-02	27.2400	27.2400	27.2300	27.2300	+6.784%	2	13	-69.703%
2025-12-31	25.5000	25.5000	25.5000	25.5000	-5.240%	1	14	-67.647%
2025-12-29	26.9100	26.9100	26.9100	26.9100	-40.200%	1	14	-69.342%
2025-12-04	45.0000	45.0000	45.0000	45.0000	+37.447%	1	13	-81.667%
2025-12-01	32.7400	32.7400	32.7400	32.7400	-6.457%	1	14	-74.801%
2025-11-25	35.0000	35.0000	35.0000	35.0000	-49.385%	1	13	-76.429%
2025-10-30	73.7700	74.0200	69.0700	69.1500	-13.378%	10	13	-88.069%
2025-10-29	79.8300	79.8300	79.8300	79.8300	-11.790%	1	21	-89.666%
2025-10-27	90.5000	90.5000	90.5000	90.5000	+7.037%	4	21	-90.884%
2025-10-22	90.0000	90.0000	84.5500	84.5500	-6.924%	15	21	-90.242%
2025-10-21	90.8400	90.8400	90.8400	90.8400	-2.720%	1	33	-90.918%
2025-10-20	93.3800	93.3800	93.3800	93.3800	+4.254%	1	33	-91.165%
2025-10-16	89.5800	89.5800	89.5700	89.5700	-12.186%	2	33	-90.789%
2025-10-10	102.0000	102.0000	102.0000	102.0000	+0.128%	1	31	-91.912%
2025-10-09	102.2400	102.2400	101.8700	101.8700	-6.541%	6	31	-91.901%
2025-10-07	109.0000	109.0000	109.0000	109.0000	-8.419%	2	28	-92.431%
2025-10-02	119.0200	119.0200	119.0200	119.0200	+20.222%	1	26	-93.068%
2025-09-30	99.0000	99.0000	99.0000	99.0000	-4.808%	14	26	-91.667%
2025-09-29	104.0000	104.0000	104.0000	104.0000	+14.525%	15	26	-92.067%
2025-09-25	90.9200	91.0000	90.8100	90.8100	-10.532%	20	26	-90.915%
2025-09-24	101.5000	101.5000	101.5000	101.5000	-10.588%	1	32	-91.872%
2025-09-19	120.2800	120.2800	113.4000	113.5200	-4.725%	7	31	-92.733%
2025-09-18	119.1500	119.1500	119.1500	119.1500	+12.821%	1	26	-93.076%
2025-09-10	105.6100	105.6200	105.6000	105.6100	-13.949%	20	25	-92.188%
2025-09-02	119.1300	122.7300	119.1300	122.7300	-0.033%	2	11	-93.278%
2025-08-26	122.0000	122.7700	122.0000	122.7700	-5.380%	16	10	-93.280%
2025-08-22	129.7500	129.7500	129.7500	129.7500	+13.339%	1	5	-93.642%
2025-08-19	123.0000	123.0000	114.4800	114.4800	-13.944%	4	5	-92.794%
2025-08-18	134.5000	134.5000	132.6000	133.0300	-1.750%	3	4	-93.798%
2025-08-15	135.4000	135.4000	135.4000	135.4000	-5.447%	4	5	-93.907%
2025-08-14	147.4500	147.4500	139.1600	143.2000	-6.203%	7	5	-94.239%
2025-08-01	152.6700	152.6700	152.6700	152.6700	0.000%	1	1	-94.596%