Dark

MSTR20270917C450
MSTR Sep 17 2027 450.00 Call (MSTR270917C00450000)
option OPRA

EOD

Aug 19, 2026

4.60+24.324%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.6000	4.6000	4.6000	4.6000	+24.324%	1	175	0.000%
2026-08-13	3.7000	3.7000	3.7000	3.7000	+12.121%	1	176	+24.324%
2026-08-12	3.3000	3.3000	3.3000	3.3000	-10.811%	1	176	+39.394%
2026-08-04	3.7000	3.7000	3.7000	3.7000	+11.782%	18	176	+24.324%
2026-08-03	3.3100	3.3100	3.3100	3.3100	-13.123%	1	158	+38.973%
2026-07-31	3.8100	3.8100	3.8100	3.8100	-10.353%	1	158	+20.735%
2026-07-30	4.1500	4.2500	4.1500	4.2500	-3.409%	6	159	+8.235%
2026-07-28	4.4000	4.4000	4.4000	4.4000	-3.297%	1	158	+4.545%
2026-07-27	4.7000	4.7000	4.5500	4.5500	-6.379%	25	157	+1.099%
2026-07-24	4.6900	4.8600	4.6900	4.8600	-1.818%	5	132	-5.350%
2026-07-23	4.9500	4.9500	4.9500	4.9500	-28.777%	10	137	-7.071%
2026-07-06	6.9500	6.9500	6.9500	6.9500	-0.714%	10	137	-33.813%
2026-07-02	7.0000	7.0000	7.0000	7.0000	+23.239%	2	147	-34.286%
2026-06-26	5.6000	5.7300	5.6000	5.6800	-3.565%	162	147	-19.014%
2026-06-25	6.0000	6.0000	5.8900	5.8900	-11.429%	6	216	-21.902%
2026-06-24	6.6500	6.6500	6.6500	6.6500	-17.596%	1	215	-30.827%
2026-06-22	8.0700	8.0700	8.0700	8.0700	-23.724%	5	215	-42.999%
2026-06-17	10.5000	10.5800	10.5000	10.5800	-0.189%	2	208	-56.522%
2026-06-12	10.6000	10.6000	10.6000	10.6000	-6.608%	3	208	-56.604%
2026-06-09	11.3500	11.3500	11.3500	11.3500	-11.050%	15	208	-59.471%
2026-06-08	12.4800	12.7700	12.4800	12.7600	+3.153%	17	193	-63.950%
2026-06-04	12.3700	12.3700	12.3700	12.3700	-4.846%	1	193	-62.813%
2026-06-03	12.9000	13.0000	12.9000	13.0000	-3.704%	2	193	-64.615%
2026-06-02	13.5000	13.5000	13.5000	13.5000	-7.850%	130	193	-65.926%
2026-06-01	14.6500	14.6500	14.6500	14.6500	-20.553%	1	124	-68.601%
2026-05-29	16.0500	18.4400	16.0500	18.4400	+22.933%	2	124	-75.054%
2026-05-27	15.0000	15.0000	15.0000	15.0000	-28.058%	1	124	-69.333%
2026-05-15	20.8500	20.8500	20.8500	20.8500	-19.808%	1	124	-77.938%
2026-05-14	26.0000	26.0000	26.0000	26.0000	+17.647%	5	124	-82.308%
2026-05-12	24.3300	24.3300	22.1000	22.1000	-2.557%	55	103	-79.186%
2026-05-08	22.1900	22.6800	22.1300	22.6800	+0.845%	5	103	-79.718%
2026-05-06	22.4900	22.4900	22.4900	22.4900	-4.703%	3	102	-79.546%
2026-05-05	23.6000	23.6000	23.6000	23.6000	+9.361%	3	105	-80.508%
2026-05-04	22.5100	22.5100	21.5800	21.5800	+6.832%	8	105	-78.684%
2026-05-01	20.2000	20.2000	20.2000	20.2000	+30.071%	1	100	-77.228%
2026-04-29	15.5000	15.5300	15.5000	15.5300	-23.610%	2	100	-70.380%
2026-04-23	20.2800	20.6200	20.2800	20.3300	+6.273%	90	102	-77.373%
2026-04-20	19.1500	19.1500	19.1300	19.1300	+115.186%	2	64	-75.954%
2026-03-31	8.8900	8.8900	8.8900	8.8900	-13.353%	1	64	-48.256%
2026-03-30	10.2600	10.2600	10.2600	10.2600	-10.783%	6	65	-55.166%
2026-03-26	11.5000	11.5000	11.5000	11.5000	-2.128%	1	66	-60.000%
2026-03-20	11.7500	11.7500	11.7500	11.7500	-9.615%	1	66	-60.851%
2026-03-18	13.0000	13.0000	13.0000	13.0000	+10.638%	2	66	-64.615%
2026-03-17	11.7500	11.7500	11.7500	11.7500	-13.603%	5	66	-60.851%
2026-03-12	13.6000	13.6000	13.6000	13.6000	-2.857%	1	61	-66.176%
2026-03-11	14.0000	14.0000	14.0000	14.0000	+19.149%	1	61	-67.143%
2026-03-03	11.7500	11.7500	11.7500	11.7500	-16.071%	1	61	-60.851%
2026-02-27	14.0000	14.0000	14.0000	14.0000	0.000%	1	60	-67.143%
2026-02-23	14.0000	14.0000	14.0000	14.0000	-5.851%	1	60	-67.143%
2026-02-20	15.5000	15.5000	14.6300	14.8700	+4.645%	3	61	-69.065%
2026-02-19	14.2100	14.2100	14.2100	14.2100	-2.671%	1	60	-67.628%
2026-02-12	14.6000	14.6000	14.6000	14.6000	-2.079%	6	61	-68.493%
2026-02-11	14.9100	14.9100	14.9100	14.9100	+15.492%	6	55	-69.148%
2026-02-05	13.6900	13.6900	12.7100	12.9100	-22.135%	4	53	-64.369%
2026-01-29	16.5800	16.5800	16.5800	16.5800	-25.583%	1	52	-72.256%
2026-01-07	22.2800	22.2800	22.2800	22.2800	+9.538%	6	52	-79.354%
2026-01-06	20.3400	20.3400	20.3400	20.3400	-8.254%	1	58	-77.384%
2026-01-05	22.1300	22.1700	22.1300	22.1700	+12.710%	2	58	-79.251%
2026-01-02	20.2800	20.2800	19.6700	19.6700	+8.375%	6	57	-76.614%
2025-12-31	18.1500	18.1500	18.1500	18.1500	-3.252%	3	62	-74.656%
2025-12-30	19.5800	19.5800	18.7600	18.7600	-2.798%	9	62	-75.480%
2025-12-29	19.3000	19.3000	19.3000	19.3000	+0.521%	1	59	-76.166%
2025-12-24	18.6700	19.2000	18.6700	19.2000	-40.741%	3	60	-76.042%
2025-12-04	32.4000	32.4000	32.4000	32.4000	-2.994%	1	60	-85.802%
2025-12-03	33.4000	33.4000	33.4000	33.4000	-5.516%	1	60	-86.228%
2025-11-18	35.3500	35.3500	35.3500	35.3500	-5.126%	4	59	-86.987%
2025-11-14	37.2600	37.2600	37.2600	37.2600	-11.286%	4	61	-87.654%
2025-11-12	42.0000	42.0000	42.0000	42.0000	-10.638%	3	57	-89.048%
2025-11-11	47.0000	47.0000	47.0000	47.0000	-10.917%	1	58	-90.213%
2025-11-04	52.7600	52.7600	52.7600	52.7600	-10.119%	1	58	-91.281%
2025-10-31	58.7000	58.7000	58.7000	58.7000	+2.766%	3	58	-92.164%
2025-10-30	57.4000	59.0500	56.7000	57.1200	-7.243%	7	55	-91.947%
2025-10-29	61.5800	61.5800	61.5800	61.5800	-16.388%	5	54	-92.530%
2025-10-21	73.6500	73.6500	73.6500	73.6500	+7.675%	1	49	-93.754%
2025-10-17	65.6800	68.4000	65.6800	68.4000	-0.393%	2	50	-93.275%
2025-10-15	68.6700	68.6700	68.6700	68.6700	-7.115%	1	50	-93.301%
2025-10-10	73.9300	73.9300	73.9300	73.9300	-11.003%	1	51	-93.778%
2025-10-07	83.0700	83.0700	83.0700	83.0700	-11.955%	1	50	-94.463%
2025-10-06	94.3000	94.3500	94.3000	94.3500	+25.884%	2	49	-95.125%
2025-09-30	75.0500	75.0500	74.9500	74.9500	+9.897%	2	48	-93.863%
2025-09-26	68.2000	68.2000	68.2000	68.2000	-3.509%	1	47	-93.255%
2025-09-25	70.6800	70.6800	70.6800	70.6800	-9.385%	1	47	-93.492%
2025-09-24	79.5000	79.5000	78.0000	78.0000	-1.763%	20	47	-94.103%
2025-09-23	79.1500	79.4000	79.1000	79.4000	-4.280%	6	37	-94.207%
2025-09-22	82.4200	82.9500	82.4200	82.9500	-3.547%	3	34	-94.454%
2025-09-19	86.0000	86.0000	86.0000	86.0000	-6.664%	1	36	-94.651%
2025-09-18	93.7500	93.7500	90.8000	92.1400	+14.247%	6	35	-95.008%
2025-09-16	80.4500	80.6500	80.4500	80.6500	+4.632%	2	32	-94.296%
2025-09-15	77.0800	77.0800	77.0800	77.0800	-9.318%	9	31	-94.032%
2025-09-12	85.0000	85.0000	85.0000	85.0000	+5.919%	1	31	-94.588%
2025-09-11	79.8500	80.2500	79.8500	80.2500	-1.679%	11	31	-94.268%
2025-09-08	81.6200	81.6200	81.6200	81.6200	-4.146%	10	21	-94.364%
2025-09-05	85.1500	85.1500	85.1500	85.1500	-6.807%	10	21	-94.598%
2025-09-02	91.5200	91.5200	91.3700	91.3700	-1.658%	2	11	-94.966%
2025-08-25	92.9100	92.9100	92.9100	92.9100	-8.300%	1	10	-95.049%
2025-08-22	101.3000	101.3200	101.3000	101.3200	+0.386%	3	10	-95.460%
2025-08-19	100.9300	100.9300	100.9300	100.9300	-2.905%	4	7	-95.442%
2025-08-18	103.9500	103.9500	103.9500	103.9500	-3.266%	1	7	-95.575%
2025-08-15	107.4600	107.4600	107.4600	107.4600	-5.447%	4	8	-95.719%
2025-08-14	117.5600	117.5600	113.6500	113.6500	-21.224%	3	4	-95.952%
2025-07-25	144.2700	144.2700	144.2700	144.2700	-0.048%	3	3	-96.812%
2025-07-24	144.3400	144.3400	144.3400	144.3400	-9.788%	3	4	-96.813%
2025-07-22	160.0000	160.0000	160.0000	160.0000	0.000%	1	1	-97.125%