Dark

MSTR20270917C400
MSTR Sep 17 2027 400.00 Call (MSTR270917C00400000)
option OPRA

EOD

Aug 20, 2026

7.15+37.500%(+1.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.0000	7.1500	7.0000	7.1500	+37.500%	2	545	0.000%
2026-08-19	5.2000	5.2000	5.2000	5.2000	+31.646%	1	544	+37.500%
2026-08-14	3.9500	3.9500	3.9500	3.9500	-6.176%	1	544	+81.013%
2026-08-13	4.2000	4.2100	4.1800	4.2100	-5.393%	13	543	+69.834%
2026-08-10	4.4500	4.4500	4.4500	4.4500	-16.822%	1	541	+60.674%
2026-08-07	5.0400	5.3500	5.0400	5.3500	+11.458%	11	541	+33.645%
2026-08-06	4.4400	4.8000	4.4400	4.8000	+3.226%	20	530	+48.958%
2026-08-05	4.8000	4.8000	4.6500	4.6500	+8.140%	9	530	+53.763%
2026-08-04	4.3000	4.3000	4.3000	4.3000	-5.495%	3	522	+66.279%
2026-08-03	4.5500	4.5500	4.5500	4.5500	-2.151%	2	522	+57.143%
2026-07-31	4.4000	4.6500	4.4000	4.6500	-7.371%	161	520	+53.763%
2026-07-29	5.0500	5.0500	5.0200	5.0200	-3.462%	2	519	+42.430%
2026-07-28	5.2000	5.2000	5.2000	5.2000	-5.455%	1	517	+37.500%
2026-07-23	5.5000	5.5000	5.5000	5.5000	-5.009%	1	518	+30.000%
2026-07-17	5.8200	5.8200	5.7500	5.7900	-4.298%	5	517	+23.489%
2026-07-16	6.3000	6.3000	6.0500	6.0500	-12.572%	5	517	+18.182%
2026-07-15	7.0000	7.0000	6.9200	6.9200	+15.333%	3	517	+3.324%
2026-07-13	6.0800	6.1700	6.0000	6.0000	-16.667%	4	516	+19.167%
2026-07-08	7.2500	7.2500	7.2000	7.2000	-11.111%	5	518	-0.694%
2026-07-07	8.1000	8.1000	8.1000	8.1000	-5.263%	1	523	-11.728%
2026-07-06	8.7000	8.7000	8.5500	8.5500	+6.343%	6	523	-16.374%
2026-07-02	8.0400	8.0400	8.0400	8.0400	+0.626%	1	519	-11.070%
2026-07-01	5.5000	8.1500	5.5000	7.9900	+22.923%	240	519	-10.513%
2026-06-30	5.9500	6.5000	5.9500	6.5000	-3.704%	3	332	+10.000%
2026-06-29	6.2500	6.7500	6.2500	6.7500	+3.846%	13	330	+5.926%
2026-06-26	5.3500	7.5000	5.3500	6.5000	+1.562%	8	321	+10.000%
2026-06-25	6.4300	7.0500	6.4000	6.4000	-8.571%	22	315	+11.719%
2026-06-24	8.0800	8.0800	7.0000	7.0000	-19.540%	14	307	+2.143%
2026-06-23	9.1500	9.1500	8.7000	8.7000	-6.952%	6	298	-17.816%
2026-06-22	10.5700	10.5700	9.3500	9.3500	-6.965%	6	297	-23.529%
2026-06-18	9.9000	10.0500	9.9000	10.0500	-16.250%	3	299	-28.856%
2026-06-17	12.0000	12.0000	12.0000	12.0000	-4.762%	2	299	-40.417%
2026-06-16	12.6000	12.6000	12.6000	12.6000	+0.962%	5	299	-43.254%
2026-06-12	11.9700	12.8100	11.9700	12.4800	+8.522%	10	299	-42.708%
2026-06-11	10.9500	11.5000	10.7500	11.5000	-13.208%	27	297	-37.826%
2026-06-09	11.8700	13.2500	11.8700	13.2500	+3.113%	6	291	-46.038%
2026-06-08	14.1000	14.1500	12.8500	12.8500	-1.908%	29	294	-44.358%
2026-06-05	14.6000	14.6000	12.6100	13.1000	-6.429%	67	285	-45.420%
2026-06-04	14.8600	14.8600	14.0000	14.0000	-8.016%	3	247	-48.929%
2026-06-02	15.0000	15.6200	15.0000	15.2200	-13.029%	12	246	-53.022%
2026-06-01	17.5000	17.5000	17.5000	17.5000	-12.500%	1	242	-59.143%
2026-05-29	18.0000	20.0000	18.0000	20.0000	+18.343%	4	241	-64.250%
2026-05-28	16.0700	16.9000	16.0700	16.9000	-15.920%	2	239	-57.692%
2026-05-21	20.1500	20.3800	20.1000	20.1000	-3.597%	28	238	-64.428%
2026-05-20	20.4400	20.8500	20.4400	20.8500	+2.206%	11	238	-65.707%
2026-05-18	20.4000	20.4000	20.4000	20.4000	-19.685%	1	215	-64.951%
2026-05-15	25.5000	25.5000	25.3500	25.4000	-2.868%	3	215	-71.850%
2026-05-12	26.1500	26.1500	26.1500	26.1500	+2.549%	1	214	-72.658%
2026-05-08	25.5000	25.5000	25.5000	25.5000	+2.041%	2	213	-71.961%
2026-05-07	25.0500	25.0500	24.9900	24.9900	-15.288%	4	213	-71.389%
2026-05-05	29.5000	29.5000	29.5000	29.5000	+15.596%	2	217	-75.763%
2026-05-04	25.5200	25.5200	25.5200	25.5200	+5.585%	1	215	-71.983%
2026-05-01	24.5000	24.5000	24.1700	24.1700	+19.950%	3	214	-70.418%
2026-04-30	20.1500	20.1500	20.1500	20.1500	+10.653%	1	214	-64.516%
2026-04-29	19.6000	19.6000	18.2100	18.2100	-21.845%	27	213	-60.736%
2026-04-27	23.3000	23.3000	23.3000	23.3000	+2.553%	26	212	-69.313%
2026-04-24	23.1200	23.1200	22.7200	22.7200	-12.108%	7	212	-68.530%
2026-04-23	25.8500	25.8500	25.8500	25.8500	-2.453%	1	205	-72.340%
2026-04-22	26.6600	26.6600	26.5000	26.5000	+16.330%	20	201	-73.019%
2026-04-21	23.0700	23.0700	22.6100	22.7800	+6.052%	4	183	-68.613%
2026-04-17	20.7700	23.3000	20.6000	21.4800	+62.236%	20	183	-66.713%
2026-04-15	13.4000	13.4000	12.8700	13.2400	+23.738%	4	188	-45.997%
2026-04-07	10.8700	10.8700	10.7000	10.7000	-2.727%	30	189	-33.178%
2026-03-31	10.6000	11.0000	10.6000	11.0000	-31.250%	3	189	-35.000%
2026-03-18	16.7000	17.0500	16.0000	16.0000	+1.266%	3	186	-55.313%
2026-03-13	15.7000	15.8000	15.7000	15.8000	-22.244%	2	185	-54.747%
2026-03-05	20.8500	20.8500	20.3000	20.3200	-6.230%	6	185	-64.813%
2026-03-04	21.8300	21.8300	21.6700	21.6700	+31.333%	2	186	-67.005%
2026-03-03	16.5000	16.5000	16.5000	16.5000	-5.768%	1	185	-56.667%
2026-02-25	17.7800	17.7800	17.4900	17.5100	+12.968%	42	191	-59.166%
2026-02-24	15.7000	15.7000	15.3200	15.5000	-3.125%	42	191	-53.871%
2026-02-19	16.0000	16.0000	16.0000	16.0000	-14.393%	1	164	-55.313%
2026-02-13	18.6900	18.6900	18.6900	18.6900	-0.053%	2	164	-61.744%
2026-02-11	18.7000	18.7000	18.7000	18.7000	-5.841%	19	164	-61.765%
2026-02-09	18.9500	19.8600	18.9500	19.8600	+6.774%	2	183	-63.998%
2026-02-06	17.5200	18.6500	17.5200	18.6000	+9.735%	30	183	-61.559%
2026-02-04	16.9500	16.9500	16.9500	16.9500	-2.023%	1	161	-57.817%
2026-02-03	17.3000	17.3000	17.3000	17.3000	-14.988%	4	162	-58.671%
2026-02-02	20.3500	20.3500	20.3500	20.3500	+1.699%	2	162	-64.865%
2026-01-30	20.0100	20.0100	20.0100	20.0100	+4.382%	95	162	-64.268%
2026-01-29	22.0500	22.0500	19.1700	19.1700	-20.654%	2	162	-62.702%
2026-01-28	24.1600	24.1600	24.1600	24.1600	-3.936%	1	162	-70.406%
2026-01-26	25.1500	25.1500	25.1500	25.1500	+0.600%	95	161	-71.571%
2026-01-23	25.0000	25.0000	25.0000	25.0000	-3.846%	1	81	-71.400%
2026-01-20	26.0000	26.0000	26.0000	26.0000	-11.954%	2	80	-72.500%
2026-01-15	29.5300	29.5300	29.5300	29.5300	-9.138%	3	80	-75.787%
2026-01-14	35.4700	35.4700	32.5000	32.5000	+9.612%	4	80	-78.000%
2026-01-13	29.6500	29.6500	29.6500	29.6500	+17.426%	2	81	-75.885%
2026-01-09	25.2500	25.2500	25.2500	25.2500	-2.885%	2	79	-71.683%
2026-01-07	26.0000	26.0000	26.0000	26.0000	+11.972%	1	79	-72.500%
2026-01-02	23.8400	23.8400	23.0200	23.2200	+6.221%	5	79	-69.208%
2025-12-31	21.3000	21.8800	21.0000	21.8600	-2.498%	6	80	-67.292%
2025-12-23	23.5000	23.5000	22.4100	22.4200	-15.396%	10	80	-68.109%
2025-12-22	26.5000	26.5000	26.5000	26.5000	+1.649%	2	81	-73.019%
2025-12-19	26.5000	26.5000	26.0700	26.0700	+2.840%	10	81	-72.574%
2025-12-18	25.3100	25.3500	25.3100	25.3500	-7.818%	5	75	-71.795%
2025-12-17	27.5000	27.5000	27.5000	27.5000	-25.292%	1	72	-74.000%
2025-12-10	36.8100	36.8100	36.8100	36.8100	+2.965%	2	72	-80.576%
2025-12-08	35.7500	35.7500	35.7500	35.7500	+3.026%	4	72	-80.000%
2025-12-05	36.0300	36.0300	34.7000	34.7000	-11.480%	4	72	-79.395%
2025-12-04	40.5000	40.5000	39.2000	39.2000	+2.484%	3	70	-81.760%
2025-12-02	38.2500	38.2500	38.2500	38.2500	+25.205%	8	69	-81.307%
2025-12-01	29.4800	30.5500	27.2500	30.5500	-7.030%	5	61	-76.596%
2025-11-28	35.9000	35.9000	32.8600	32.8600	+9.533%	3	58	-78.241%
2025-11-25	31.5000	31.5000	30.0000	30.0000	-2.597%	20	56	-76.167%
2025-11-24	29.7600	30.9200	29.7600	30.8000	-4.318%	19	65	-76.786%
2025-11-20	35.0100	35.0100	32.1900	32.1900	-14.615%	2	59	-77.788%
2025-11-19	35.5000	37.7000	35.5000	37.7000	-10.088%	3	60	-81.034%
2025-11-18	41.5900	41.9300	41.5900	41.9300	+13.324%	17	59	-82.948%
2025-11-17	40.3100	40.3100	37.0000	37.0000	-13.369%	3	67	-80.676%
2025-11-14	40.7500	42.7100	39.2200	42.7100	-0.373%	29	67	-83.259%
2025-11-13	47.5700	47.5700	42.8700	42.8700	-17.335%	15	68	-83.322%
2025-11-11	52.0000	52.0000	51.8600	51.8600	-3.606%	2	58	-86.213%
2025-11-07	53.8000	53.8000	53.8000	53.8000	-2.182%	1	58	-86.710%
2025-11-06	55.8900	55.9300	55.0000	55.0000	-7.095%	8	58	-87.000%
2025-11-04	59.4400	59.4500	59.2000	59.2000	-6.918%	10	56	-87.922%
2025-11-03	63.6000	63.6000	63.6000	63.6000	-3.855%	1	53	-88.758%
2025-10-31	67.5400	67.5400	66.1500	66.1500	+1.255%	11	53	-89.191%
2025-10-30	64.8900	65.9300	64.8900	65.3300	-21.835%	16	53	-89.056%
2025-10-21	83.5800	83.5800	83.5800	83.5800	+13.421%	14	44	-91.445%
2025-10-16	82.0000	82.0000	73.6900	73.6900	-13.813%	19	44	-90.297%
2025-10-13	82.3100	85.5000	82.3100	85.5000	-5.785%	2	31	-91.637%
2025-10-09	90.7500	90.7500	90.7500	90.7500	-13.373%	1	32	-92.121%
2025-10-07	104.7600	104.7600	104.7600	104.7600	-5.511%	1	32	-93.175%
2025-10-06	110.0200	111.3900	110.0200	110.8700	+14.146%	4	31	-93.551%
2025-10-01	96.7200	97.1300	96.3800	97.1300	+17.293%	7	29	-92.639%
2025-09-25	82.8100	82.8100	82.8100	82.8100	-11.622%	4	30	-91.366%
2025-09-24	93.0500	93.7000	93.0500	93.7000	-2.851%	2	26	-92.369%
2025-09-23	96.4500	96.4500	96.4500	96.4500	-4.173%	2	26	-92.587%
2025-09-19	100.6500	100.6500	100.6500	100.6500	-8.533%	1	26	-92.896%
2025-09-18	109.7000	110.0400	109.7000	110.0400	+19.739%	2	26	-93.502%
2025-09-15	90.4900	91.9000	90.4900	91.9000	-1.448%	3	26	-92.220%
2025-09-09	93.2500	93.2500	93.2500	93.2500	-6.281%	1	25	-92.332%
2025-09-05	99.5000	99.5000	99.5000	99.5000	-4.032%	1	25	-92.814%
2025-09-02	108.0000	108.0000	103.6800	103.6800	-0.106%	3	24	-93.104%
2025-08-29	103.7900	103.7900	103.7900	103.7900	-1.387%	1	23	-93.111%
2025-08-28	105.2500	105.2500	105.2500	105.2500	-3.120%	1	23	-93.207%
2025-08-26	108.6400	108.6400	108.6400	108.6400	-6.731%	1	23	-93.419%
2025-08-22	116.5200	116.5200	116.4800	116.4800	+15.384%	3	23	-93.862%
2025-08-19	105.8900	106.4600	100.9500	100.9500	-20.730%	28	20	-92.917%
2025-08-14	127.3500	127.3500	127.3500	127.3500	-7.098%	1	4	-94.386%
2025-08-13	136.0600	137.0800	136.0600	137.0800	-12.347%	2	4	-94.784%
2025-08-11	156.5700	156.5700	156.3500	156.3900	+9.387%	8	3	-95.428%
2025-08-05	143.5800	144.1800	142.9700	142.9700	-0.369%	6	11	-94.999%
2025-08-04	141.6000	143.5700	141.6000	143.5000	-7.936%	3	5	-95.017%
2025-07-30	154.6100	155.8700	153.8500	155.8700	+5.105%	3	3	-95.413%
2025-07-29	152.4500	152.4500	148.3000	148.3000	-7.312%	8	2	-95.179%
2025-07-25	160.0000	160.0000	160.0000	160.0000	-2.901%	1	2	-95.531%
2025-07-24	161.8200	164.7800	161.8200	164.7800	0.000%	8	2	-95.661%