Dark

MSTR20270917C500
MSTR Sep 17 2027 500.00 Call (MSTR270917C00500000)
option OPRA

EOD

Aug 20, 2026

5.35+34.761%(+1.38)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.2000	5.3500	4.4500	5.3500	+34.761%	16	214	0.000%
2026-08-19	3.5000	3.9700	3.5000	3.9700	+32.333%	2	209	+34.761%
2026-08-17	3.0000	3.0000	3.0000	3.0000	+1.351%	25	209	+78.333%
2026-08-14	2.9600	2.9600	2.9600	2.9600	+2.069%	1	209	+80.743%
2026-08-13	2.9000	2.9000	2.9000	2.9000	+3.571%	2	208	+84.483%
2026-08-12	3.6500	3.6500	2.8000	2.8000	-10.256%	4	206	+91.071%
2026-08-11	2.3500	3.1300	2.3500	3.1200	+1.299%	3	203	+71.474%
2026-08-07	3.6500	3.8000	3.0800	3.0800	-9.412%	5	203	+73.701%
2026-08-05	3.4000	3.4000	3.4000	3.4000	+6.250%	1	202	+57.353%
2026-08-04	3.0500	3.2000	3.0500	3.2000	+9.215%	3	201	+67.188%
2026-07-31	2.9300	2.9300	2.9300	2.9300	-17.465%	1	201	+82.594%
2026-07-30	3.5500	3.5500	3.5500	3.5500	-10.127%	1	201	+50.704%
2026-07-27	3.9500	3.9500	3.9500	3.9500	-3.659%	3	200	+35.443%
2026-07-23	4.2200	4.2500	4.1000	4.1000	-23.364%	5	200	+30.488%
2026-07-21	5.2000	5.3500	5.0000	5.3500	+0.187%	4	199	0.000%
2026-07-15	5.3400	5.3400	5.3400	5.3400	+14.592%	1	195	+0.187%
2026-07-14	4.6600	4.6600	4.6600	4.6600	+7.126%	1	194	+14.807%
2026-07-13	4.5000	4.6200	4.3500	4.3500	-17.925%	4	195	+22.989%
2026-07-09	5.2900	5.3000	5.2900	5.3000	-11.667%	2	194	+0.943%
2026-07-02	6.0000	6.0000	6.0000	6.0000	+9.091%	1	193	-10.833%
2026-06-26	5.5000	5.5000	5.5000	5.5000	-4.679%	1	193	-2.727%
2026-06-25	5.5000	5.9500	5.5000	5.7700	-0.517%	3	192	-7.279%
2026-06-24	5.8000	5.8000	5.8000	5.8000	-9.375%	8	190	-7.759%
2026-06-23	6.4500	6.4500	6.4000	6.4000	-8.571%	13	190	-16.406%
2026-06-22	7.5000	7.5000	7.0000	7.0000	-7.285%	2	202	-23.571%
2026-06-18	7.5500	7.5500	7.5500	7.5500	-17.935%	8	207	-29.139%
2026-06-17	9.2000	9.2000	9.2000	9.2000	-16.364%	1	207	-41.848%
2026-06-15	11.0000	11.0000	11.0000	11.0000	+13.990%	1	207	-51.364%
2026-06-12	9.6500	9.6500	9.6500	9.6500	+11.561%	1	206	-44.560%
2026-06-11	8.6500	8.6500	8.6500	8.6500	-4.840%	1	205	-38.150%
2026-06-09	9.0900	9.0900	9.0900	9.0900	-17.364%	1	204	-41.144%
2026-06-08	11.0000	11.0000	11.0000	11.0000	+14.226%	1	203	-51.364%
2026-06-05	10.1000	10.1000	9.5000	9.6300	-17.692%	6	203	-44.444%
2026-06-03	11.8000	11.8000	11.7000	11.7000	-4.878%	18	199	-54.274%
2026-06-02	12.3000	12.3000	12.3000	12.3000	-2.381%	1	181	-56.504%
2026-05-29	12.8300	14.0500	12.6000	12.6000	-2.853%	11	180	-57.540%
2026-05-28	11.5600	13.1700	11.5600	12.9700	-0.231%	4	180	-58.751%
2026-05-27	13.7000	13.7000	13.0000	13.0000	-10.591%	4	179	-58.846%
2026-05-21	13.5800	14.5400	13.5700	14.5400	-0.479%	21	177	-63.205%
2026-05-19	14.6100	14.6100	14.6100	14.6100	-5.314%	10	177	-63.381%
2026-05-18	15.4300	15.4300	15.4300	15.4300	-15.406%	1	196	-65.327%
2026-05-15	18.2400	18.2400	18.2400	18.2400	-13.143%	1	196	-70.669%
2026-05-14	17.2700	21.0000	17.2700	21.0000	+13.759%	3	195	-74.524%
2026-05-13	18.4600	18.4600	18.4600	18.4600	-5.430%	10	185	-71.018%
2026-05-12	19.5200	19.5200	19.5200	19.5200	+4.946%	1	185	-72.592%
2026-05-07	18.6000	18.6000	18.6000	18.6000	-1.950%	1	185	-71.237%
2026-05-04	18.9700	18.9700	18.9700	18.9700	+52.984%	1	184	-71.798%
2026-04-29	12.4000	12.4000	12.4000	12.4000	-16.723%	1	183	-56.855%
2026-04-28	14.8900	14.8900	14.8900	14.8900	-13.681%	7	184	-64.070%
2026-04-24	17.1500	17.2500	17.0500	17.2500	-15.854%	60	180	-68.986%
2026-04-22	19.7300	20.5000	19.7300	20.5000	+20.235%	3	180	-73.902%
2026-04-21	17.0000	17.0500	17.0000	17.0500	+0.294%	2	181	-68.622%
2026-04-20	17.0000	17.0000	17.0000	17.0000	+8.974%	2	181	-68.529%
2026-04-17	14.8300	16.0800	14.8300	15.6000	+50.725%	10	183	-65.705%
2026-04-16	10.6500	10.6500	10.3500	10.3500	+29.375%	2	181	-48.309%
2026-04-10	8.0000	8.0000	8.0000	8.0000	-0.621%	2	181	-33.125%
2026-04-08	8.0500	8.0500	8.0500	8.0500	+6.201%	10	181	-33.540%
2026-04-07	7.5700	7.5800	7.5700	7.5800	-5.250%	2	178	-29.420%
2026-04-01	7.5000	8.0000	7.5000	8.0000	0.000%	11	178	-33.125%
2026-03-31	8.0000	8.0000	8.0000	8.0000	-17.864%	10	188	-33.125%
2026-03-23	9.6000	9.8900	9.6000	9.7400	+2.526%	110	188	-45.072%
2026-03-20	9.5000	9.5000	9.5000	9.5000	-15.179%	10	221	-43.684%
2026-03-18	11.5000	11.5000	11.2000	11.2000	-10.400%	2	211	-52.232%
2026-03-17	12.5000	12.5000	12.5000	12.5000	+1.215%	1	211	-57.200%
2026-03-16	12.3500	12.3500	12.3500	12.3500	+10.268%	1	212	-56.680%
2026-03-13	13.0000	13.0000	11.2000	11.2000	-4.681%	22	212	-52.232%
2026-03-12	11.7500	11.7500	11.7500	11.7500	-2.083%	100	221	-54.468%
2026-03-11	11.7000	12.0000	11.7000	12.0000	0.000%	4	121	-55.417%
2026-03-10	13.0000	13.0000	12.0000	12.0000	+0.840%	2	120	-55.417%
2026-03-09	11.9000	11.9000	11.9000	11.9000	-6.299%	100	121	-55.042%
2026-03-06	12.7000	12.7000	12.7000	12.7000	-3.861%	1	157	-57.874%
2026-03-05	15.0000	15.0000	13.2100	13.2100	-19.939%	171	156	-59.500%
2026-03-04	15.4000	16.5000	15.0000	16.5000	+26.923%	81	132	-67.576%
2026-03-03	13.0000	13.0000	13.0000	13.0000	-7.143%	1	92	-58.846%
2026-03-02	14.0000	14.0000	14.0000	14.0000	+1.818%	1	92	-61.786%
2026-02-25	13.7500	13.7500	13.7500	13.7500	+14.108%	1	91	-61.091%
2026-02-24	12.0500	12.0500	12.0500	12.0500	+0.417%	2	91	-55.602%
2026-02-18	12.0000	12.0000	12.0000	12.0000	-14.347%	16	91	-55.417%
2026-02-13	14.0100	14.0100	14.0100	14.0100	+9.882%	1	107	-61.813%
2026-02-11	13.0100	13.4000	12.7500	12.7500	-19.304%	9	107	-58.039%
2026-02-10	15.8000	15.8000	15.8000	15.8000	+6.040%	1	104	-66.139%
2026-02-09	13.9700	14.9000	13.9700	14.9000	+10.370%	7	103	-64.094%
2026-02-04	13.5000	13.5000	13.5000	13.5000	+3.846%	1	103	-60.370%
2026-02-03	13.0000	13.0000	13.0000	13.0000	-8.451%	1	103	-58.846%
2026-01-29	15.2500	15.2500	14.2000	14.2000	-28.283%	4	102	-62.324%
2026-01-21	19.8000	19.8000	19.8000	19.8000	-7.907%	1	101	-72.980%
2026-01-13	21.5000	21.5000	21.5000	21.5000	+16.216%	20	100	-75.116%
2026-01-12	18.5000	18.5000	18.5000	18.5000	+2.778%	1	118	-71.081%
2026-01-09	17.9000	18.8000	17.9000	18.0000	-8.069%	3	117	-70.278%
2026-01-07	19.6700	19.6700	19.5800	19.5800	+7.523%	4	116	-72.676%
2026-01-06	17.6100	18.2100	17.6100	18.2100	-6.615%	2	118	-70.621%
2026-01-05	19.9000	19.9000	19.5000	19.5000	+18.902%	6	118	-72.564%
2025-12-31	16.4000	16.4000	16.4000	16.4000	-15.464%	20	119	-67.378%
2025-12-22	19.4000	19.4000	19.4000	19.4000	-9.557%	1	119	-72.423%
2025-12-16	21.3800	21.4500	21.3800	21.4500	-10.625%	10	119	-75.058%
2025-12-11	24.0000	24.0000	24.0000	24.0000	-16.376%	1	119	-77.708%
2025-12-10	28.0500	28.7000	28.0500	28.7000	+8.302%	21	118	-81.359%
2025-12-05	28.5000	28.5000	26.5000	26.5000	+8.163%	2	101	-79.811%
2025-11-21	24.5000	24.5000	24.5000	24.5000	+0.616%	1	100	-78.163%
2025-11-20	23.4900	24.3500	23.4800	24.3500	-16.752%	3	101	-78.029%
2025-11-19	29.2500	29.2500	29.2500	29.2500	+3.357%	1	102	-81.709%
2025-11-17	30.0000	30.0000	28.2800	28.3000	-20.662%	6	102	-81.095%
2025-11-13	37.0000	37.0000	35.6700	35.6700	-4.319%	15	103	-85.001%
2025-11-12	37.2800	37.2800	37.2800	37.2800	-2.152%	1	104	-85.649%
2025-11-07	38.0500	38.1000	38.0500	38.1000	-10.981%	15	105	-85.958%
2025-11-06	42.8000	42.8000	42.8000	42.8000	-4.889%	5	95	-87.500%
2025-11-04	46.6500	47.3700	45.0000	45.0000	-14.773%	4	95	-88.111%
2025-10-31	51.5000	52.8000	49.1700	52.8000	+9.362%	26	97	-89.867%
2025-10-30	50.8500	50.8500	47.5000	48.2800	-7.154%	5	107	-88.919%
2025-10-29	55.0500	55.3100	52.0000	52.0000	-7.801%	14	105	-89.712%
2025-10-28	56.4000	56.4000	56.4000	56.4000	-6.499%	3	99	-90.514%
2025-10-24	60.3200	60.3200	60.3200	60.3200	+3.964%	1	99	-91.131%
2025-10-23	58.0200	58.0200	58.0200	58.0200	-4.885%	2	99	-90.779%
2025-10-22	61.0000	61.0000	61.0000	61.0000	-5.014%	1	99	-91.230%
2025-10-21	61.4400	64.2300	61.4400	64.2200	+2.604%	14	98	-91.669%
2025-10-20	62.5900	62.5900	62.5900	62.5900	+1.772%	1	104	-91.452%
2025-10-17	60.8700	61.5000	60.7900	61.5000	+0.490%	6	103	-91.301%
2025-10-13	61.2000	61.2000	61.2000	61.2000	-4.375%	2	100	-91.258%
2025-10-10	64.0000	64.0000	64.0000	64.0000	-10.527%	2	100	-91.641%
2025-10-08	67.9300	71.5300	67.9300	71.5300	-3.142%	6	102	-92.521%
2025-10-07	71.5000	73.8500	71.5000	73.8500	-13.015%	4	105	-92.756%
2025-10-06	84.7000	84.9000	84.7000	84.9000	+8.846%	2	108	-93.698%
2025-10-03	76.8500	78.0000	76.8500	78.0000	-1.403%	4	108	-93.141%
2025-10-02	79.1100	79.1100	79.1100	79.1100	+4.229%	1	106	-93.237%
2025-10-01	75.0000	75.9000	75.0000	75.9000	+14.653%	8	106	-92.951%
2025-09-30	66.2000	66.2000	66.2000	66.2000	-3.737%	2	108	-91.918%
2025-09-29	68.8000	69.3500	68.7700	68.7700	+12.738%	6	109	-92.220%
2025-09-26	61.0000	61.0000	61.0000	61.0000	+5.172%	2	110	-91.230%
2025-09-25	60.6300	61.6100	58.0000	58.0000	-17.438%	15	110	-90.776%
2025-09-24	70.2500	70.2500	70.2500	70.2500	+1.459%	1	108	-92.384%
2025-09-23	71.7400	71.7400	69.0500	69.2400	-9.014%	20	107	-92.273%
2025-09-19	76.2500	76.2500	76.1000	76.1000	-6.049%	2	89	-92.970%
2025-09-18	80.5500	81.0000	80.5000	81.0000	+15.880%	4	89	-93.395%
2025-09-17	69.6000	69.9000	69.6000	69.9000	+0.648%	3	87	-92.346%
2025-09-16	69.2500	69.4500	69.2500	69.4500	-0.014%	2	85	-92.297%
2025-09-15	71.0500	71.0500	69.4600	69.4600	-0.771%	11	84	-92.298%
2025-09-11	70.2000	70.5500	69.8900	70.0000	-0.441%	9	80	-92.357%
2025-09-09	70.3100	70.3100	70.3100	70.3100	-3.685%	4	74	-92.391%
2025-09-08	73.1400	73.1400	73.0000	73.0000	+1.643%	24	74	-92.671%
2025-09-04	75.0000	75.0000	70.7900	71.8200	-4.253%	12	52	-92.551%
2025-09-03	78.2900	78.4600	74.9600	75.0100	-10.168%	11	51	-92.868%
2025-08-27	83.5000	83.5000	83.5000	83.5000	-0.949%	1	41	-93.593%
2025-08-25	84.0300	84.3000	84.0300	84.3000	-7.138%	22	41	-93.654%
2025-08-22	78.9800	90.8000	78.9800	90.7800	+20.366%	27	41	-94.107%
2025-08-20	75.6300	75.6300	72.7500	75.4200	-4.592%	5	15	-92.906%
2025-08-19	79.9200	79.9200	78.5000	79.0500	-15.137%	4	13	-93.232%
2025-08-18	93.1500	93.1500	93.1500	93.1500	-3.391%	1	11	-94.257%
2025-08-15	96.4200	96.4200	96.4200	96.4200	-5.959%	1	11	-94.451%
2025-08-14	102.5300	102.5300	102.5300	102.5300	-10.187%	1	10	-94.782%
2025-08-12	114.1600	114.1600	114.1600	114.1600	+0.237%	1	11	-95.314%
2025-08-08	113.8900	113.8900	113.8900	113.8900	+5.065%	1	10	-95.302%
2025-08-06	108.4000	108.4000	108.4000	108.4000	+1.091%	1	10	-95.065%
2025-08-05	108.0200	108.0200	107.2300	107.2300	-14.216%	2	10	-95.011%
2025-07-29	125.0000	125.0000	125.0000	125.0000	-5.439%	6	8	-95.720%
2025-07-28	132.1900	132.1900	132.1900	132.1900	+2.760%	6	8	-95.953%
2025-07-25	128.6400	128.6400	128.6400	128.6400	-1.463%	4	5	-95.841%
2025-07-24	130.9200	130.9200	130.5500	130.5500	0.000%	5	5	-95.902%