Dark

MSTR20270917C900
MSTR Sep 17 2027 900.00 Call (MSTR270917C00900000)
option OPRA

EOD

Aug 20, 2026

2.38+27.273%(+0.51)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.4100	2.4100	2.3800	2.3800	+27.273%	6	878	0.000%
2026-08-19	1.3300	1.8700	1.3300	1.8700	+42.748%	18	873	+27.273%
2026-08-18	1.4300	1.4300	1.2900	1.3100	-1.504%	9	858	+81.679%
2026-08-17	1.3000	1.3400	1.3000	1.3300	+10.833%	4	855	+78.947%
2026-08-14	1.3800	1.3800	1.2000	1.2000	-5.512%	6	851	+98.333%
2026-08-13	1.1700	1.3000	1.1700	1.2700	+10.435%	4	850	+87.402%
2026-08-12	1.3000	1.3000	1.1200	1.1500	+0.877%	52	850	+106.957%
2026-08-11	1.1200	1.1400	1.0900	1.1400	-5.785%	134	808	+108.772%
2026-08-07	1.4600	1.4600	1.1800	1.2100	-6.202%	25	730	+96.694%
2026-08-06	1.2900	1.2900	1.2900	1.2900	-0.769%	3	721	+84.496%
2026-08-05	1.5300	1.5300	1.3000	1.3000	-8.451%	18	722	+83.077%
2026-08-04	1.2600	1.4200	1.2600	1.4200	+5.970%	22	720	+67.606%
2026-08-03	1.3300	1.5800	1.2800	1.3400	+3.077%	6	698	+77.612%
2026-07-31	1.2500	1.3900	1.2500	1.3000	-12.752%	9	699	+83.077%
2026-07-30	1.9000	1.9300	1.4900	1.4900	-2.614%	6	697	+59.732%
2026-07-29	1.6300	1.6300	1.5000	1.5300	-12.069%	4	701	+55.556%
2026-07-28	1.8600	1.8700	1.6800	1.7400	-18.310%	10	701	+36.782%
2026-07-27	1.7000	2.1300	1.7000	2.1300	+34.810%	4	697	+11.737%
2026-07-24	1.5100	1.7000	1.5100	1.5800	-21.000%	9	696	+50.633%
2026-07-23	2.0000	2.0000	2.0000	2.0000	-41.176%	1	694	+19.000%
2026-07-16	3.4000	3.4000	3.4000	3.4000	+39.918%	1	693	-30.000%
2026-07-14	2.4300	2.4300	2.4300	2.4300	+13.023%	2	692	-2.058%
2026-07-13	2.8100	2.8100	2.1500	2.1500	-10.788%	4	692	+10.698%
2026-07-10	2.5000	2.5000	2.4100	2.4100	+2.553%	4	690	-1.245%
2026-07-09	2.7100	3.0300	2.3500	2.3500	-13.284%	5	690	+1.277%
2026-07-08	2.6500	2.8900	2.4900	2.7100	-14.241%	19	687	-12.177%
2026-07-07	3.1600	3.1600	3.1600	3.1600	+8.966%	1	679	-24.684%
2026-07-06	2.8000	3.0000	2.7500	2.9000	-6.452%	8	678	-17.931%
2026-07-02	3.4000	3.4000	3.1000	3.1000	+10.714%	25	654	-23.226%
2026-07-01	2.6800	2.8000	2.6000	2.8000	+15.226%	7	654	-15.000%
2026-06-30	2.4500	2.4500	2.4300	2.4300	+5.652%	2	649	-2.058%
2026-06-29	2.5000	2.5000	2.3000	2.3000	-12.548%	3	649	+3.478%
2026-06-26	2.6300	2.6300	2.6300	2.6300	-4.710%	1	648	-9.506%
2026-06-25	2.8800	2.8800	2.7600	2.7600	-18.101%	24	648	-13.768%
2026-06-23	3.3500	3.4000	3.3500	3.3700	-5.070%	3	647	-29.377%
2026-06-22	3.5500	3.5500	3.5500	3.5500	-10.127%	1	647	-32.958%
2026-06-18	4.5900	4.5900	3.9500	3.9500	-16.667%	40	610	-39.747%
2026-06-16	4.7500	4.7600	4.7400	4.7400	-10.057%	10	610	-49.789%
2026-06-15	5.2700	5.2700	5.2700	5.2700	+8.660%	1	608	-54.839%
2026-06-12	4.6300	4.8500	4.5000	4.8500	+13.318%	8	608	-50.928%
2026-06-11	4.4500	4.5200	4.2400	4.2800	-18.786%	6	606	-44.393%
2026-06-10	5.2700	5.2700	5.2700	5.2700	+11.181%	1	606	-54.839%
2026-06-09	5.1400	5.1400	4.7400	4.7400	-19.525%	2	605	-49.789%
2026-06-08	5.9600	5.9600	5.8700	5.8900	+16.865%	29	606	-59.593%
2026-06-05	5.7000	5.7000	4.9000	5.0400	-11.268%	48	602	-52.778%
2026-06-04	5.6800	5.6800	5.6800	5.6800	-0.699%	1	602	-58.099%
2026-06-03	5.7400	5.7400	5.7100	5.7200	+4.000%	4	602	-58.392%
2026-06-02	5.5000	5.5000	5.5000	5.5000	-15.254%	1	602	-56.727%
2026-05-29	6.1900	6.5800	6.1900	6.4900	+7.273%	8	601	-63.328%
2026-05-28	5.8900	6.4200	5.7100	6.0500	-15.503%	19	601	-60.661%
2026-05-26	7.2500	7.2500	7.1600	7.1600	+8.485%	2	594	-66.760%
2026-05-22	6.8800	6.8800	6.6000	6.6000	+4.430%	3	595	-63.939%
2026-05-21	6.3200	6.3200	6.3200	6.3200	-11.360%	1	594	-62.342%
2026-05-20	7.1300	7.1300	7.1300	7.1300	-1.926%	1	594	-66.620%
2026-05-19	7.1100	7.2800	7.1100	7.2700	+2.539%	3	592	-67.263%
2026-05-18	7.3500	7.6500	6.6900	7.0900	-7.922%	442	592	-66.432%
2026-05-15	9.2300	9.2300	7.7000	7.7000	-23.154%	18	592	-69.091%
2026-05-14	9.8700	10.4300	9.8700	10.0200	+15.571%	269	397	-76.248%
2026-05-11	8.6700	8.6700	8.6700	8.6700	+42.599%	8	253	-72.549%
2026-04-29	6.0100	6.0800	5.9900	6.0800	-9.926%	25	245	-60.855%
2026-04-28	6.9800	6.9800	6.7400	6.7500	-10.000%	3	221	-64.741%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-14.286%	1	220	-68.267%
2026-04-23	8.8300	8.8300	8.7500	8.7500	+13.636%	4	219	-72.800%
2026-04-21	7.6000	7.7000	7.6000	7.7000	+86.893%	3	222	-69.091%
2026-04-16	4.1200	4.1200	4.1200	4.1200	+17.714%	1	222	-42.233%
2026-04-15	4.0000	4.0000	3.5000	3.5000	+19.863%	4	221	-32.000%
2026-04-13	2.9200	2.9200	2.9200	2.9200	-17.514%	2	220	-18.493%
2026-04-08	3.4900	3.5400	3.4900	3.5400	+16.066%	6	220	-32.768%
2026-04-01	3.0700	3.0700	3.0500	3.0500	-17.568%	2	220	-21.967%
2026-03-30	3.7000	3.7000	3.7000	3.7000	-0.270%	3	221	-35.676%
2026-03-27	3.6500	4.0100	3.6000	3.7100	-2.368%	6	218	-35.849%
2026-03-26	4.0500	4.0500	3.8000	3.8000	-11.628%	2	217	-37.368%
2026-03-25	4.3500	4.3500	4.3000	4.3000	+3.614%	2	217	-44.651%
2026-03-24	4.0500	4.2000	4.0500	4.1500	-25.893%	3	216	-42.651%
2026-03-13	5.6000	5.6000	5.6000	5.6000	+12.000%	6	215	-57.500%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-11.032%	1	209	-52.400%
2026-03-10	5.6200	5.6200	5.6200	5.6200	-14.590%	2	209	-57.651%
2026-03-05	6.6200	6.6200	6.5800	6.5800	-9.116%	2	209	-63.830%
2026-03-04	7.2800	7.7400	7.0400	7.2400	-2.557%	12	208	-67.127%
2026-03-03	7.2800	7.4800	7.2800	7.4300	+25.932%	298	214	-67.968%
2026-02-23	5.9000	5.9000	5.9000	5.9000	+3.509%	1	91	-59.661%
2026-02-19	5.7000	5.7000	5.7000	5.7000	-3.390%	4	91	-58.246%
2026-02-05	5.9000	5.9000	5.9000	5.9000	-13.235%	2	87	-59.661%
2026-02-04	6.8000	6.8000	6.8000	6.8000	0.000%	2	87	-65.000%
2026-02-03	7.5000	7.5000	6.8000	6.8000	-15.528%	2	87	-65.000%
2026-02-02	8.0500	8.0500	8.0500	8.0500	-1.829%	1	88	-70.435%
2026-01-30	8.2000	8.2000	8.2000	8.2000	+17.143%	1	88	-70.976%
2026-01-29	7.0000	7.0000	7.0000	7.0000	-25.926%	1	87	-66.000%
2026-01-20	9.4500	9.4500	9.4500	9.4500	+3.960%	2	87	-74.815%
2026-01-07	9.0900	9.0900	9.0900	9.0900	+0.221%	2	87	-73.817%
2026-01-05	9.0500	9.0700	9.0500	9.0700	+6.706%	2	86	-73.760%
2026-01-02	8.5000	8.5000	8.5000	8.5000	+0.950%	1	86	-72.000%
2025-12-19	8.3700	8.6200	8.2800	8.4200	-6.132%	4	87	-71.734%
2025-12-17	8.9700	8.9700	8.9700	8.9700	-10.030%	1	87	-73.467%
2025-12-16	10.0100	10.0100	9.9500	9.9700	-23.893%	20	88	-76.128%
2025-12-10	13.1000	13.1000	13.1000	13.1000	-2.602%	50	86	-81.832%
2025-12-09	14.3400	14.3400	13.4500	13.4500	-3.028%	22	45	-82.305%
2025-12-02	13.8700	13.8700	13.8700	13.8700	+22.095%	2	43	-82.841%
2025-12-01	10.9800	11.3600	10.8700	11.3600	-6.502%	28	41	-79.049%
2025-11-28	12.1500	12.1500	12.1500	12.1500	+7.522%	2	21	-80.412%
2025-11-24	11.3000	11.3000	11.3000	11.3000	+2.727%	3	19	-78.938%
2025-11-21	11.9000	12.0000	11.0000	11.0000	-10.642%	3	16	-78.364%
2025-11-20	14.6000	14.6000	12.3100	12.3100	-8.950%	4	15	-80.666%
2025-11-19	13.5200	13.5200	13.5200	13.5200	-6.371%	1	11	-82.396%
2025-11-17	14.6900	14.6900	14.4400	14.4400	-13.012%	3	11	-83.518%
2025-11-14	16.6000	16.6000	16.6000	16.6000	-2.639%	2	10	-85.663%
2025-11-13	17.4500	17.4500	17.0500	17.0500	-28.958%	2	10	-86.041%
2025-10-31	24.0000	24.0000	24.0000	24.0000	-6.542%	3	8	-90.083%
2025-10-29	25.7600	25.7600	25.6800	25.6800	-4.818%	2	5	-90.732%
2025-10-23	26.9800	26.9800	26.9800	26.9800	-5.333%	1	6	-91.179%
2025-10-22	28.5000	28.5000	28.5000	28.5000	-1.418%	1	5	-91.649%
2025-10-20	28.9100	28.9100	28.9100	28.9100	-5.120%	1	4	-91.768%
2025-10-14	30.4800	30.5300	30.4700	30.4700	+14.678%	4	4	-92.189%
2025-09-25	26.5700	26.5700	26.5700	26.5700	-19.363%	1	7	-91.043%
2025-09-22	32.9500	32.9500	32.9500	32.9500	+2.488%	1	7	-92.777%
2025-09-17	31.6500	32.1500	31.6500	32.1500	+13.604%	2	7	-92.597%
2025-09-08	28.3000	28.3000	28.3000	28.3000	-28.877%	1	7	-91.590%
2025-08-27	39.7900	39.7900	39.7900	39.7900	+3.809%	4	6	-94.019%
2025-08-26	37.9100	38.3400	37.9100	38.3300	-2.194%	4	3	-93.791%
2025-08-25	39.3100	39.3100	39.1900	39.1900	+7.018%	4	3	-93.927%
2025-08-20	36.6200	36.6200	36.6200	36.6200	-29.414%	1	1	-93.501%
2025-08-12	51.8800	51.8800	51.8800	51.8800	-6.607%	1	1	-95.412%
2025-08-07	55.5500	55.5500	55.5500	55.5500	0.000%	1	1	-95.716%