Dark

MSTR20270917C850
MSTR Sep 17 2027 850.00 Call (MSTR270917C00850000)
option OPRA

EOD

Aug 19, 2026

1.50+4.895%(+0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	1.5000	1.5000	1.5000	1.5000	+4.895%	2	829	0.000%
2026-08-17	1.4300	1.4300	1.4300	1.4300	+5.147%	2	829	+4.895%
2026-08-13	1.3600	1.3600	1.3600	1.3600	-0.730%	3	829	+10.294%
2026-08-12	1.3500	1.4100	1.3000	1.3700	+6.202%	39	829	+9.489%
2026-08-11	1.1700	1.3300	1.1700	1.2900	-11.034%	107	819	+16.279%
2026-08-10	1.4500	1.4500	1.4500	1.4500	0.000%	19	811	+3.448%
2026-08-06	1.3000	1.4500	1.2000	1.4500	+3.571%	7	830	+3.448%
2026-08-04	1.3100	1.4000	1.3100	1.4000	-22.222%	3	836	+7.143%
2026-07-27	1.8000	1.8000	1.8000	1.8000	-18.182%	2	836	-16.667%
2026-07-24	2.2000	2.2000	2.2000	2.2000	+4.762%	1	836	-31.818%
2026-07-23	2.1000	2.1000	2.1000	2.1000	-3.670%	1	835	-28.571%
2026-07-22	2.2400	2.2400	2.1800	2.1800	-9.167%	2	835	-31.193%
2026-07-21	2.4000	2.4000	2.4000	2.4000	+3.448%	1	835	-37.500%
2026-07-20	2.3200	2.3200	2.3200	2.3200	0.000%	1	835	-35.345%
2026-07-17	2.3200	2.3200	2.3200	2.3200	-15.018%	3	835	-35.345%
2026-07-08	2.7300	2.7300	2.7300	2.7300	-10.492%	1	832	-45.055%
2026-07-06	3.0500	3.0500	3.0500	3.0500	-6.154%	1	832	-50.820%
2026-07-02	4.3200	4.3200	3.2500	3.2500	+0.932%	17	831	-53.846%
2026-07-01	3.2200	3.2200	3.2200	3.2200	+11.034%	1	831	-53.416%
2026-06-30	2.5000	3.6000	2.5000	2.9000	+16.000%	32	830	-48.276%
2026-06-29	2.7000	2.7000	2.5000	2.5000	-12.892%	2	829	-40.000%
2026-06-26	3.3500	3.3500	2.8700	2.8700	-4.333%	4	829	-47.735%
2026-06-25	2.9500	3.1500	2.9500	3.0000	-10.979%	60	827	-50.000%
2026-06-24	3.4500	3.4500	3.3700	3.3700	-8.424%	41	809	-55.490%
2026-06-23	3.6100	3.6800	3.6100	3.6800	-29.905%	11	770	-59.239%
2026-06-17	5.2500	5.2500	5.2500	5.2500	+5.000%	1	765	-71.429%
2026-06-11	5.0000	5.0000	5.0000	5.0000	-1.961%	3	765	-70.000%
2026-06-10	5.1000	5.1000	5.1000	5.1000	-20.313%	1	765	-70.588%
2026-06-05	6.4000	6.4000	6.4000	6.4000	+10.345%	1	766	-76.563%
2026-06-04	5.8000	5.8000	5.8000	5.8000	-10.769%	3	766	-74.138%
2026-06-02	6.5000	6.5000	6.5000	6.5000	+3.175%	1	769	-76.923%
2026-05-28	6.3000	6.3000	6.3000	6.3000	+1.286%	1	769	-76.190%
2026-05-22	6.2200	6.2200	6.2200	6.2200	-16.285%	15	768	-75.884%
2026-05-19	7.4300	7.4300	7.4300	7.4300	-20.535%	2	768	-79.812%
2026-05-15	8.9500	9.3500	8.9500	9.3500	-3.509%	10	768	-83.957%
2026-05-11	9.6900	9.6900	9.6900	9.6900	+0.937%	8	758	-84.520%
2026-05-04	9.6000	9.6000	9.6000	9.6000	+20.000%	5	758	-84.375%
2026-04-24	8.0000	8.0000	8.0000	8.0000	-6.651%	5	763	-81.250%
2026-04-23	8.4200	8.5700	8.4100	8.5700	-15.567%	368	758	-82.497%
2026-04-22	9.7000	10.1500	9.7000	10.1500	+21.849%	4	381	-85.222%
2026-04-21	8.0500	8.5000	8.0500	8.3300	+15.055%	3	381	-81.993%
2026-04-20	7.3000	7.3000	7.2400	7.2400	-4.233%	2	381	-79.282%
2026-04-17	8.0000	8.0000	7.4900	7.5600	+75.814%	25	382	-80.159%
2026-04-14	4.4400	4.4400	4.3000	4.3000	+21.813%	6	382	-65.116%
2026-04-13	3.5300	3.5300	3.5300	3.5300	-4.595%	2	386	-57.507%
2026-04-09	3.7000	3.7000	3.7000	3.7000	0.000%	1	385	-59.459%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-1.333%	2	384	-59.459%
2026-04-02	3.7500	3.7500	3.7500	3.7500	-17.763%	1	383	-60.000%
2026-03-31	4.5600	4.5600	4.5600	4.5600	-11.284%	3	383	-67.105%
2026-03-27	4.0200	5.1400	3.9500	5.1400	-18.671%	5	380	-70.817%
2026-03-13	6.1500	6.3200	6.1500	6.3200	+8.966%	5	377	-76.266%
2026-03-11	5.8000	5.8000	5.8000	5.8000	-10.769%	1	377	-74.138%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-6.877%	1	377	-76.923%
2026-03-05	6.9600	6.9800	6.9600	6.9800	-10.283%	2	378	-78.510%
2026-03-04	7.8300	9.0300	7.7300	7.7800	+2.910%	252	378	-80.720%
2026-03-03	7.2000	7.6000	7.2000	7.5600	+5.000%	61	260	-80.159%
2026-02-26	7.2000	7.2000	7.2000	7.2000	+25.217%	1	261	-79.167%
2026-02-24	6.0000	6.0000	5.7500	5.7500	-17.857%	15	261	-73.913%
2026-02-20	7.0000	7.0000	7.0000	7.0000	+16.667%	1	261	-78.571%
2026-02-18	6.0000	6.0000	6.0000	6.0000	-8.815%	1	261	-75.000%
2026-02-17	6.5800	6.5800	6.5800	6.5800	-17.750%	1	262	-77.204%
2026-02-13	8.0000	8.0000	8.0000	8.0000	+11.111%	1	263	-81.250%
2026-02-09	7.2500	7.2500	7.2000	7.2000	-5.882%	7	263	-79.167%
2026-02-06	7.1000	7.6500	7.1000	7.6500	+25.410%	2	268	-80.392%
2026-02-05	6.7000	6.7000	6.1000	6.1000	-27.381%	4	269	-75.410%
2026-02-02	8.5000	8.5000	7.6000	8.4000	-2.890%	16	267	-82.143%
2026-01-30	8.6500	8.6500	8.6500	8.6500	+9.494%	1	264	-82.659%
2026-01-29	7.9000	7.9000	7.9000	7.9000	-16.402%	1	264	-81.013%
2026-01-27	9.4500	9.4500	9.4500	9.4500	-1.971%	1	263	-84.127%
2026-01-26	9.6400	9.6400	9.6400	9.6400	-1.833%	1	263	-84.440%
2026-01-23	9.8200	9.8200	9.8200	9.8200	-10.727%	1	262	-84.725%
2026-01-16	11.0000	11.0000	11.0000	11.0000	+19.565%	3	263	-86.364%
2026-01-09	9.2000	9.2000	9.2000	9.2000	+8.235%	1	263	-83.696%
2026-01-02	8.5000	8.5000	8.5000	8.5000	+10.390%	1	263	-82.353%
2025-12-31	7.7000	7.7000	7.7000	7.7000	-6.098%	2	264	-80.519%
2025-12-29	8.1500	8.2000	8.1500	8.2000	+2.500%	3	264	-81.707%
2025-12-26	8.0000	8.0000	8.0000	8.0000	-3.962%	1	263	-81.250%
2025-12-23	8.3300	8.3300	8.3300	8.3300	-7.444%	2	264	-81.993%
2025-12-18	10.1500	10.1500	9.0000	9.0000	-14.122%	20	265	-83.333%
2025-12-17	10.4800	10.4800	10.4800	10.4800	-12.375%	2	265	-85.687%
2025-12-12	12.0000	12.0000	11.9600	11.9600	-10.278%	3	264	-87.458%
2025-12-09	13.3300	13.3300	13.3300	13.3300	-3.406%	1	262	-88.747%
2025-12-08	13.8000	13.8000	13.8000	13.8000	+15.772%	14	261	-89.130%
2025-11-25	11.9200	11.9200	11.9200	11.9200	-1.812%	3	254	-87.416%
2025-11-21	12.0000	12.1400	12.0000	12.1400	-6.615%	2	251	-87.644%
2025-11-20	15.0000	15.0000	13.0000	13.0000	-10.468%	2	250	-88.462%
2025-11-19	14.6000	14.9500	14.5200	14.5200	-12.160%	11	250	-89.669%
2025-11-18	16.6300	16.6300	16.5300	16.5300	-3.895%	20	245	-90.926%
2025-11-13	17.2000	17.2000	17.2000	17.2000	-20.370%	1	245	-91.279%
2025-11-07	20.3000	21.6000	20.3000	21.6000	-6.856%	3	245	-93.056%
2025-11-05	23.1900	23.1900	23.1900	23.1900	+2.611%	1	242	-93.532%
2025-11-04	22.6000	22.6000	22.6000	22.6000	-3.004%	1	242	-93.363%
2025-10-30	23.3000	23.3000	23.3000	23.3000	-16.187%	1	243	-93.562%
2025-10-28	27.8000	27.8000	27.8000	27.8000	-6.239%	1	242	-94.604%
2025-10-27	29.6500	29.6500	29.6500	29.6500	+2.951%	1	242	-94.941%
2025-10-24	28.8000	28.8000	28.8000	28.8000	-2.007%	1	242	-94.792%
2025-10-22	29.3900	29.3900	29.3900	29.3900	-7.724%	1	241	-94.896%
2025-10-21	30.6000	31.8500	30.6000	31.8500	+5.394%	2	242	-95.290%
2025-10-14	30.2200	30.2200	30.2200	30.2200	-1.080%	1	242	-95.036%
2025-10-13	30.5500	30.5500	30.5500	30.5500	-13.871%	3	242	-95.090%
2025-10-07	35.4700	35.4700	35.4700	35.4700	-13.467%	1	245	-95.771%
2025-10-06	40.9900	40.9900	40.9900	40.9900	+16.615%	3	245	-96.341%
2025-10-01	33.3500	35.3100	33.3500	35.1500	+14.869%	4	244	-95.733%
2025-09-30	30.1500	30.6000	30.1500	30.6000	+10.270%	2	247	-95.098%
2025-09-26	27.7500	27.7500	27.7500	27.7500	-22.702%	4	246	-94.595%
2025-09-19	35.8700	35.9000	35.8700	35.9000	-7.831%	18	246	-95.822%
2025-09-18	39.4000	39.4000	38.8500	38.9500	+14.559%	3	246	-96.149%
2025-09-12	34.0000	34.0000	34.0000	34.0000	+2.071%	13	248	-95.588%
2025-09-10	36.5100	36.5100	33.3100	33.3100	-6.825%	6	235	-95.497%
2025-09-04	35.7500	35.7500	35.7500	35.7500	-9.904%	4	234	-95.804%
2025-08-29	39.3000	39.6800	39.3000	39.6800	-1.097%	2	231	-96.220%
2025-08-28	40.1500	40.1500	40.1200	40.1200	-2.337%	2	231	-96.261%
2025-08-27	41.0900	42.6200	41.0800	41.0800	-2.330%	12	230	-96.349%
2025-08-26	41.2100	42.5700	40.6900	42.0600	+14.949%	442	228	-96.434%
2025-08-20	36.6900	36.6900	36.5900	36.5900	-11.980%	17	29	-95.901%
2025-08-19	41.0000	41.5700	41.0000	41.5700	-16.860%	2	28	-96.392%
2025-08-14	50.0000	50.0000	50.0000	50.0000	-12.542%	1	28	-97.000%
2025-08-06	56.3500	57.1700	55.9600	57.1700	+7.483%	53	28	-97.376%
2025-08-01	53.1900	53.1900	53.1900	53.1900	-44.634%	1	1	-97.180%
2025-07-15	96.0700	96.0700	96.0700	96.0700	0.000%	1	1	-98.439%