Dark

MSTR20270917C600
MSTR Sep 17 2027 600.00 Call (MSTR270917C00600000)
option OPRA

EOD

Aug 12, 2026

1.70-34.615%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.7000	1.7000	1.7000	1.7000	-34.615%	1	557	0.000%
2026-08-07	2.6000	2.6000	2.6000	2.6000	+4.000%	1	557	-34.615%
2026-08-06	2.3500	2.5000	2.3500	2.5000	0.000%	4	557	-32.000%
2026-08-05	2.5000	2.5000	2.5000	2.5000	+6.383%	17	557	-32.000%
2026-08-04	2.3500	2.3500	2.3500	2.3500	-2.083%	5	574	-27.660%
2026-08-03	2.4000	2.4000	2.4000	2.4000	-20.792%	1	569	-29.167%
2026-07-31	3.0300	3.0300	3.0300	3.0300	+10.182%	2	569	-43.894%
2026-07-30	2.7500	2.7500	2.7500	2.7500	-6.780%	5	567	-38.182%
2026-07-29	2.9500	2.9500	2.9500	2.9500	+2.076%	25	562	-42.373%
2026-07-28	2.8900	2.8900	2.8900	2.8900	-3.667%	1	557	-41.176%
2026-07-24	3.0000	3.0000	3.0000	3.0000	-4.762%	5	557	-43.333%
2026-07-23	3.1500	3.1500	3.1500	3.1500	-20.253%	10	552	-46.032%
2026-07-16	3.9500	3.9500	3.9500	3.9500	-12.222%	1	542	-56.962%
2026-07-14	3.8000	4.5000	3.8000	4.5000	+13.924%	17	541	-62.222%
2026-07-09	4.4400	4.6300	3.9500	3.9500	-12.222%	4	525	-56.962%
2026-07-08	4.6200	4.6400	4.1500	4.5000	-22.414%	18	524	-62.222%
2026-07-07	5.8000	5.8000	5.8000	5.8000	+54.667%	7	509	-70.690%
2026-06-30	3.8500	3.8500	3.7500	3.7500	-1.316%	17	502	-54.667%
2026-06-29	3.8000	3.8000	3.8000	3.8000	-12.442%	1	485	-55.263%
2026-06-26	4.3400	4.3400	4.3400	4.3400	-1.364%	1	485	-60.829%
2026-06-25	4.7700	4.7700	4.4000	4.4000	-7.563%	11	485	-61.364%
2026-06-24	4.7400	4.7600	4.7400	4.7600	-11.852%	15	495	-64.286%
2026-06-23	5.0100	5.5000	5.0100	5.4000	-4.930%	4	480	-68.519%
2026-06-22	6.3000	6.3000	5.6800	5.6800	-10.551%	2	480	-70.070%
2026-06-18	6.5000	6.5000	6.3500	6.3500	-27.011%	11	472	-73.228%
2026-06-15	8.4500	8.7000	8.4500	8.7000	+14.323%	4	472	-80.460%
2026-06-10	7.6100	7.6100	7.6100	7.6100	-18.348%	6	469	-77.661%
2026-06-08	9.3000	9.3200	9.3000	9.3200	+15.062%	2	463	-81.760%
2026-06-05	8.1000	8.1000	8.1000	8.1000	-15.625%	10	462	-79.012%
2026-06-02	9.6000	9.6000	9.6000	9.6000	-17.526%	4	452	-82.292%
2026-05-20	11.6400	11.6400	11.6400	11.6400	-6.880%	1	449	-85.395%
2026-05-18	12.5000	12.5000	12.5000	12.5000	-11.348%	2	449	-86.400%
2026-05-15	14.6800	14.6800	14.1000	14.1000	-20.113%	2	449	-87.943%
2026-05-14	17.6500	17.6500	17.6500	17.6500	+21.473%	6	449	-90.368%
2026-05-04	14.2500	14.5300	14.2500	14.5300	+41.895%	80	449	-88.300%
2026-04-29	10.3200	10.3200	10.2400	10.2400	-24.982%	2	460	-83.398%
2026-04-27	13.6500	13.6500	13.6500	13.6500	+5.650%	1	459	-87.546%
2026-04-24	13.3500	13.3500	12.9200	12.9200	-4.579%	4	458	-86.842%
2026-04-23	13.4200	13.5800	13.3500	13.5400	+4.961%	238	456	-87.445%
2026-04-21	12.9000	12.9000	12.9000	12.9000	0.000%	1	116	-86.822%
2026-04-20	12.2000	12.9000	12.2000	12.9000	+118.274%	13	116	-86.822%
2026-04-06	6.1800	6.1800	5.9100	5.9100	+1.897%	2	104	-71.235%
2026-04-02	5.5000	5.8000	5.5000	5.8000	-5.691%	7	102	-70.690%
2026-04-01	6.1500	6.1500	6.1500	6.1500	-38.500%	1	102	-72.358%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+9.290%	2	102	-83.000%
2026-03-17	9.1300	9.1500	9.1300	9.1500	-4.687%	2	102	-81.421%
2026-03-16	9.6000	9.6000	9.6000	9.6000	-18.089%	1	102	-82.292%
2026-02-06	11.7000	11.7200	11.7000	11.7200	+22.338%	2	101	-85.495%
2026-02-05	9.5800	9.5800	9.5800	9.5800	-19.496%	30	100	-82.255%
2026-01-29	13.9000	13.9000	11.9000	11.9000	-20.667%	6	100	-85.714%
2026-01-26	15.0000	15.0000	15.0000	15.0000	+4.239%	3	94	-88.667%
2026-01-21	14.3900	14.3900	14.3900	14.3900	-7.161%	1	94	-88.186%
2026-01-20	15.4500	15.5000	15.4500	15.5000	-17.333%	7	94	-89.032%
2026-01-15	18.7500	18.7500	18.7500	18.7500	+26.689%	1	91	-90.933%
2026-01-09	14.8000	14.8000	14.8000	14.8000	+4.965%	3	91	-88.514%
2026-01-06	16.0800	16.0800	14.1000	14.1000	+0.284%	42	88	-87.943%
2026-01-02	12.6300	14.0600	12.6300	14.0600	+5.714%	5	117	-87.909%
2025-12-30	13.3000	13.3000	13.3000	13.3000	-4.317%	6	116	-87.218%
2025-12-23	13.9000	13.9000	13.9000	13.9000	-8.553%	1	116	-87.770%
2025-12-22	15.2000	15.2000	15.2000	15.2000	-5.000%	1	116	-88.816%
2025-12-16	16.0000	16.0000	16.0000	16.0000	-4.421%	2	116	-89.375%
2025-12-15	16.7400	16.7400	16.7400	16.7400	-10.863%	1	116	-89.845%
2025-12-12	18.7800	18.7800	18.7800	18.7800	-1.727%	1	116	-90.948%
2025-12-11	19.1100	19.1100	19.1100	19.1100	-20.705%	1	116	-91.104%
2025-12-09	24.1000	24.1000	24.1000	24.1000	+14.762%	1	115	-92.946%
2025-12-08	21.0000	21.0000	21.0000	21.0000	+43.345%	1	115	-91.905%
2025-12-01	14.6500	14.6500	14.6500	14.6500	-26.750%	1	115	-88.396%
2025-11-20	19.7500	20.0000	18.9700	20.0000	-20.000%	5	115	-91.500%
2025-11-18	25.0000	25.0000	25.0000	25.0000	-2.114%	1	115	-93.200%
2025-11-14	25.5400	25.5400	25.5400	25.5400	-18.324%	1	115	-93.344%
2025-11-12	31.2700	31.2700	31.2700	31.2700	-9.362%	4	115	-94.563%
2025-11-06	34.5000	34.5000	34.5000	34.5000	-2.817%	1	119	-95.072%
2025-11-05	35.7500	35.7500	35.5000	35.5000	-29.085%	30	118	-95.211%
2025-10-15	50.0600	50.0600	50.0600	50.0600	-2.890%	1	96	-96.604%
2025-10-13	50.3500	51.5500	50.3500	51.5500	-7.401%	2	96	-96.702%
2025-10-07	61.7500	61.7500	55.6700	55.6700	-15.331%	7	96	-96.946%
2025-10-06	65.9000	65.9000	65.7500	65.7500	+6.998%	2	96	-97.414%
2025-10-03	61.4500	61.4500	61.4500	61.4500	+0.738%	1	96	-97.234%
2025-10-02	61.7000	61.7000	60.4000	61.0000	+6.513%	7	96	-97.213%
2025-10-01	57.2700	57.2700	57.2700	57.2700	+7.167%	5	94	-97.032%
2025-09-29	53.4600	53.4600	53.4400	53.4400	+12.151%	5	99	-96.819%
2025-09-26	47.3000	47.6500	47.3000	47.6500	-1.712%	4	94	-96.432%
2025-09-25	48.4800	48.4800	48.4800	48.4800	-11.951%	4	91	-96.493%
2025-09-24	55.0600	55.0600	55.0600	55.0600	-5.557%	1	87	-96.912%
2025-09-22	58.3000	58.3000	58.3000	58.3000	-2.914%	1	88	-97.084%
2025-09-19	58.6500	60.0500	58.6500	60.0500	+5.610%	38	87	-97.169%
2025-09-17	56.8600	56.8600	56.8600	56.8600	+1.536%	11	52	-97.010%
2025-09-16	56.0000	56.0000	56.0000	56.0000	+6.525%	20	41	-96.964%
2025-09-15	52.5700	52.5700	52.5700	52.5700	-3.806%	1	21	-96.766%
2025-09-10	54.4500	55.4000	54.4500	54.6500	-0.128%	4	21	-96.889%
2025-09-09	54.7200	54.7200	54.7200	54.7200	-4.352%	1	20	-96.893%
2025-09-08	57.2100	57.2100	57.2100	57.2100	-3.198%	1	20	-97.028%
2025-09-03	59.1000	59.1000	59.1000	59.1000	-13.241%	1	20	-97.124%
2025-08-26	68.4500	68.4500	68.1200	68.1200	+8.007%	2	20	-97.504%
2025-08-20	63.0700	63.0700	63.0700	63.0700	+2.636%	4	20	-97.305%
2025-08-19	61.4500	61.4500	61.4500	61.4500	-36.649%	1	16	-97.234%
2025-08-08	97.0000	97.0000	97.0000	97.0000	+9.308%	1	15	-98.247%
2025-08-01	88.7400	88.7400	88.7400	88.7400	-9.541%	4	14	-98.084%
2025-07-29	98.1000	98.1000	98.1000	98.1000	0.000%	10	10	-98.267%