Dark

MSTR20270917C660
MSTR Sep 17 2027 660.00 Call (MSTR270917C00660000)
option OPRA

EOD

Aug 17, 2026

2.20+6.280%(+0.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	2.2000	2.2000	2.2000	2.2000	+6.280%	4	266	0.000%
2026-08-06	2.1000	2.1000	2.0700	2.0700	+0.976%	3	266	+6.280%
2026-07-31	2.4500	2.4500	2.0500	2.0500	-22.053%	5	265	+7.317%
2026-07-24	2.6300	2.6300	2.6300	2.6300	-9.932%	93	260	-16.350%
2026-07-23	2.9200	2.9200	2.9200	2.9200	-16.571%	1	174	-24.658%
2026-07-21	3.5000	3.5000	3.5000	3.5000	0.000%	1	173	-37.143%
2026-07-15	3.5000	3.5000	3.5000	3.5000	+1.449%	1	173	-37.143%
2026-07-14	3.2500	3.4500	3.2500	3.4500	-6.757%	2	173	-36.232%
2026-06-29	3.4000	3.7000	3.3000	3.7000	+13.150%	3	173	-40.541%
2026-06-26	3.2700	3.2700	3.2700	3.2700	-22.143%	1	172	-32.722%
2026-06-25	4.2000	4.2000	4.2000	4.2000	-0.943%	1	171	-47.619%
2026-06-24	4.3300	4.3300	4.2400	4.2400	-16.040%	5	171	-48.113%
2026-06-22	5.0500	5.0500	5.0500	5.0500	-32.667%	1	175	-56.436%
2026-06-16	7.5000	7.5000	7.5000	7.5000	+5.485%	1	174	-70.667%
2026-06-09	7.1100	7.1100	7.1100	7.1100	-15.357%	1	174	-69.058%
2026-06-08	8.4500	8.4500	8.4000	8.4000	+13.360%	2	174	-73.810%
2026-06-05	7.4100	7.4100	7.4100	7.4100	-11.786%	1	174	-70.310%
2026-06-04	8.5000	8.5000	8.4000	8.4000	+7.417%	2	175	-73.810%
2026-06-03	7.7000	8.0000	7.7000	7.8200	-5.783%	4	175	-71.867%
2026-06-02	8.7000	8.7000	8.3000	8.3000	+10.080%	16	173	-73.494%
2026-05-28	7.5400	7.5400	7.5400	7.5400	-27.916%	1	168	-70.822%
2026-05-26	10.4600	10.4600	10.4600	10.4600	+3.564%	1	167	-78.967%
2026-05-19	10.1000	10.1000	10.1000	10.1000	-2.415%	3	167	-78.218%
2026-05-18	10.2500	10.3500	10.2500	10.3500	-30.303%	2	168	-78.744%
2026-05-14	14.1000	14.8500	14.1000	14.8500	-0.067%	3	168	-85.185%
2026-05-11	14.9600	14.9600	14.8600	14.8600	+19.549%	2	169	-85.195%
2026-05-08	12.4000	12.4300	12.2500	12.4300	-13.198%	4	170	-82.301%
2026-05-05	14.0900	14.3200	14.0900	14.3200	+4.221%	20	171	-84.637%
2026-04-22	13.5400	13.7400	13.5400	13.7400	+20.105%	20	175	-83.988%
2026-04-21	11.6100	11.6100	11.4400	11.4400	+9.474%	2	162	-80.769%
2026-04-17	11.0000	11.0000	10.4500	10.4500	+99.048%	22	162	-78.947%
2026-04-08	5.3500	5.3500	5.2500	5.2500	-25.000%	4	169	-58.095%
2026-03-25	7.2000	7.2000	7.0000	7.0000	-14.110%	123	169	-68.571%
2026-03-13	8.1000	8.1500	8.1000	8.1500	-22.529%	2	51	-73.006%
2026-03-04	11.0000	11.0000	10.5200	10.5200	+8.790%	166	50	-79.087%
2026-02-26	9.5800	9.6700	9.5800	9.6700	-15.324%	2	41	-77.249%
2026-02-10	11.4200	11.4200	11.4200	11.4200	+20.337%	1	41	-80.736%
2026-02-09	9.4900	9.4900	9.4900	9.4900	+2.706%	8	42	-76.818%
2026-02-05	9.2400	9.2400	9.2400	9.2400	-1.176%	20	50	-76.190%
2026-02-03	9.3500	9.3500	9.3500	9.3500	-14.377%	1	63	-76.471%
2026-02-02	10.9200	10.9200	10.9200	10.9200	-19.588%	20	63	-79.853%
2026-01-28	13.5800	13.5800	13.5800	13.5800	+0.967%	1	43	-83.800%
2026-01-26	13.4500	13.4500	13.4500	13.4500	+21.171%	3	44	-83.643%
2025-12-24	11.1000	11.4100	11.1000	11.1000	-17.102%	4	46	-80.180%
2025-12-19	13.3900	13.3900	13.3900	13.3900	-8.601%	10	46	-83.570%
2025-12-16	14.6500	14.6500	14.6500	14.6500	-29.871%	2	47	-84.983%
2025-12-03	19.1500	20.8900	19.1500	20.8900	-4.174%	3	49	-89.469%
2025-12-02	21.8000	21.8000	21.8000	21.8000	+55.826%	1	47	-89.908%
2025-12-01	14.4800	14.4800	13.9900	13.9900	-30.845%	4	46	-84.274%
2025-11-19	20.4700	20.4700	20.2300	20.2300	-9.969%	2	43	-89.125%
2025-11-18	22.7500	22.7500	22.4700	22.4700	-12.124%	4	44	-90.209%
2025-11-12	25.5700	25.5700	25.5700	25.5700	-36.551%	2	46	-91.396%
2025-10-22	40.3000	40.3000	40.3000	40.3000	-0.124%	5	48	-94.541%
2025-10-17	40.5000	40.5000	40.3500	40.3500	+0.298%	2	48	-94.548%
2025-10-16	40.2300	40.2300	40.2300	40.2300	-9.839%	1	50	-94.531%
2025-10-15	44.6200	44.6200	44.6200	44.6200	+4.399%	2	49	-95.069%
2025-10-13	42.7000	42.7400	42.7000	42.7400	-0.443%	6	48	-94.853%
2025-10-10	42.9300	42.9300	42.9300	42.9300	-13.360%	2	50	-94.875%
2025-10-07	49.5500	49.5500	49.5500	49.5500	-7.556%	1	50	-95.560%
2025-10-03	57.4100	57.4100	53.6000	53.6000	-1.742%	7	49	-95.896%
2025-10-02	53.8800	54.5600	53.8800	54.5500	+23.865%	4	54	-95.967%
2025-09-30	44.5000	44.5000	44.0400	44.0400	+8.393%	2	51	-95.005%
2025-09-25	45.0000	45.0000	40.6300	40.6300	-14.156%	2	51	-94.585%
2025-09-16	47.3300	47.3300	47.3300	47.3300	-1.087%	1	52	-95.352%
2025-09-10	47.5500	47.8500	47.5500	47.8500	-11.895%	2	51	-95.402%
2025-09-03	54.3100	54.3100	54.3100	54.3100	-3.329%	10	50	-95.949%
2025-09-02	58.0000	58.0000	56.1200	56.1800	-6.085%	3	40	-96.084%
2025-08-27	58.8900	60.1600	58.8900	59.8200	+1.596%	11	38	-96.322%
2025-08-26	58.2200	59.0400	57.2500	58.8800	-0.959%	9	34	-96.264%
2025-08-25	59.4500	59.4500	59.4500	59.4500	+5.426%	1	31	-96.299%
2025-08-19	56.8300	56.8300	56.3900	56.3900	-12.028%	2	31	-96.099%
2025-08-18	64.1000	64.1000	64.1000	64.1000	-6.478%	1	30	-96.568%
2025-08-15	65.6000	68.5400	65.3700	68.5400	-1.082%	29	30	-96.790%
2025-08-14	73.1700	73.1700	69.0100	69.2900	-10.501%	29	30	-96.825%
2025-08-06	77.2100	77.4200	77.2100	77.4200	+2.980%	2	1	-97.158%
2025-08-01	75.1800	75.1800	75.1800	75.1800	-13.036%	1	1	-97.074%
2025-07-29	86.4500	86.4500	86.4500	86.4500	-6.439%	1	1	-97.455%
2025-07-25	92.4000	92.4000	92.4000	92.4000	0.000%	1	1	-97.619%