Dark

MSTR20270917C910
MSTR Sep 17 2027 910.00 Call (MSTR270917C00910000)
option OPRA

EOD

Aug 20, 2026

2.20+20.879%(+0.38)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.3500	2.3500	2.0500	2.2000	+20.879%	11	804	0.000%
2026-08-19	1.4300	1.8800	1.3400	1.8200	+30.935%	55	802	+20.879%
2026-08-18	1.4600	1.4700	1.3400	1.3900	-4.138%	38	798	+58.273%
2026-08-17	1.4400	1.5100	1.2800	1.4500	+11.538%	66	800	+51.724%
2026-08-14	1.3200	1.3400	1.2000	1.3000	+0.775%	11	797	+69.231%
2026-08-13	1.2800	1.3200	1.2100	1.2900	+5.738%	8	797	+70.543%
2026-08-12	1.2900	1.4300	1.1100	1.2200	-1.613%	383	796	+80.328%
2026-08-11	1.2900	1.3600	1.2000	1.2400	-1.587%	241	783	+77.419%
2026-08-10	1.2600	1.3500	1.1800	1.2600	-4.545%	53	748	+74.603%
2026-08-07	1.4300	1.4800	1.2600	1.3200	+0.763%	62	730	+66.667%
2026-08-06	1.2600	1.4600	1.2600	1.3100	-10.884%	3	722	+67.939%
2026-08-05	1.4300	1.4700	1.4300	1.4700	+13.953%	9	722	+49.660%
2026-08-04	1.2400	1.4000	1.2400	1.2900	-12.245%	25	722	+70.543%
2026-08-03	1.5400	1.6600	1.4000	1.4700	+14.844%	11	720	+49.660%
2026-07-31	1.2800	1.2800	1.2800	1.2800	-11.111%	3	716	+71.875%
2026-07-30	1.4400	1.4400	1.4400	1.4400	-2.703%	1	717	+52.778%
2026-07-29	1.4800	1.4800	1.4800	1.4800	-4.516%	1	717	+48.649%
2026-07-28	1.7000	1.7000	1.5500	1.5500	-3.727%	2	716	+41.935%
2026-07-24	1.4900	1.6100	1.4900	1.6100	-10.556%	4	716	+36.646%
2026-07-23	1.9800	1.9800	1.8000	1.8000	-19.283%	3	715	+22.222%
2026-07-21	2.0000	2.2300	2.0000	2.2300	+6.190%	7	714	-1.345%
2026-07-20	2.0600	2.2600	2.0600	2.1000	0.000%	5	719	+4.762%
2026-07-17	1.9900	2.1000	1.9500	2.1000	-17.323%	15	716	+4.762%
2026-07-15	2.5400	2.5400	2.5400	2.5400	+5.394%	1	713	-13.386%
2026-07-14	2.2000	2.4100	2.2000	2.4100	+14.762%	5	714	-8.714%
2026-07-13	2.1000	2.1000	2.1000	2.1000	-6.667%	1	709	+4.762%
2026-07-10	2.6000	2.6000	2.2500	2.2500	-8.907%	15	709	-2.222%
2026-07-09	2.4700	2.4700	2.4700	2.4700	-18.482%	2	721	-10.931%
2026-07-08	3.0000	3.1100	3.0000	3.0300	-0.656%	10	721	-27.393%
2026-07-07	2.5600	3.2500	2.5600	3.0500	-19.948%	9	715	-27.869%
2026-07-06	3.3400	3.8100	3.3400	3.8100	+8.857%	10	710	-42.257%
2026-07-02	3.5000	3.5000	3.5000	3.5000	+52.174%	3	717	-37.143%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-14.179%	1	717	-4.348%
2026-06-29	2.3400	2.6800	2.3400	2.6800	-0.741%	8	716	-17.910%
2026-06-26	2.6800	3.0200	2.5800	2.7000	-3.571%	58	710	-18.519%
2026-06-25	2.8500	2.9700	2.8000	2.8000	-11.111%	65	727	-21.429%
2026-06-24	3.1500	3.1500	3.1500	3.1500	-7.353%	1	702	-30.159%
2026-06-23	3.4500	3.4500	3.4000	3.4000	-2.857%	2	701	-35.294%
2026-06-22	4.1200	4.1200	3.5000	3.5000	-13.366%	4	700	-37.143%
2026-06-18	4.1000	4.1400	4.0300	4.0400	-19.200%	5	699	-45.545%
2026-06-17	5.2000	5.2000	5.0000	5.0000	-1.961%	2	699	-56.000%
2026-06-16	5.1000	5.1000	5.1000	5.1000	+18.056%	1	699	-56.863%
2026-06-11	4.5500	4.5500	4.3200	4.3200	-9.053%	4	699	-49.074%
2026-06-10	4.8000	4.8000	4.7500	4.7500	-5.378%	3	699	-53.684%
2026-06-09	5.1600	5.1600	5.0200	5.0200	+0.400%	7	696	-56.175%
2026-06-05	4.9000	5.0000	4.9000	5.0000	-15.254%	2	691	-56.000%
2026-06-03	5.9300	5.9300	5.9000	5.9000	+6.306%	2	690	-62.712%
2026-06-02	5.6000	5.6000	5.5500	5.5500	-10.484%	4	690	-60.360%
2026-06-01	6.1500	6.2000	6.1500	6.2000	+11.712%	11	688	-64.516%
2026-05-29	6.9000	6.9400	5.5500	5.5500	-10.484%	4	698	-60.360%
2026-05-28	5.3000	6.2000	5.3000	6.2000	+1.639%	15	698	-64.516%
2026-05-27	6.5000	6.7500	6.1000	6.1000	-14.085%	11	700	-63.934%
2026-05-26	7.0000	7.1000	7.0000	7.1000	+10.078%	2	698	-69.014%
2026-05-22	6.4500	6.7000	6.4500	6.4500	-1.527%	6	697	-65.891%
2026-05-21	6.5500	6.5500	6.5500	6.5500	-1.504%	1	693	-66.412%
2026-05-19	7.3500	7.3500	6.6500	6.6500	-3.902%	4	693	-66.917%
2026-05-18	8.0000	8.0000	6.9200	6.9200	-19.441%	5	692	-68.208%
2026-05-15	8.6200	8.6200	8.3600	8.5900	-15.369%	4	692	-74.389%
2026-05-14	7.8000	10.1500	7.8000	10.1500	+19.412%	4	688	-78.325%
2026-05-12	9.5000	10.5000	8.4000	8.5000	-0.118%	7	687	-74.118%
2026-05-11	8.5100	8.5100	8.5100	8.5100	+7.044%	1	687	-74.148%
2026-05-07	8.0300	8.0300	7.9500	7.9500	-3.636%	44	684	-72.327%
2026-05-06	8.2500	8.2500	8.2500	8.2500	-7.615%	1	680	-73.333%
2026-05-05	8.9300	8.9300	8.9300	8.9300	+8.902%	10	680	-75.364%
2026-05-04	8.2000	8.2000	8.2000	8.2000	+17.143%	2	670	-73.171%
2026-05-01	7.0000	7.0000	7.0000	7.0000	+20.690%	1	668	-68.571%
2026-04-29	5.8000	5.8000	5.8000	5.8000	-10.769%	3	668	-62.069%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-14.474%	2	669	-66.154%
2026-04-24	7.3000	7.6000	7.3000	7.6000	-12.139%	5	669	-71.053%
2026-04-23	8.7300	8.7300	8.6500	8.6500	-7.979%	5	670	-74.566%
2026-04-22	8.6000	9.4000	8.3200	9.4000	+25.837%	113	670	-76.596%
2026-04-21	7.4700	7.4700	7.4700	7.4700	+10.667%	1	663	-70.549%
2026-04-20	7.1000	7.1000	6.6100	6.7500	-0.735%	4	663	-67.407%
2026-04-17	6.6000	8.2500	6.6000	6.8000	+72.152%	98	662	-67.647%
2026-04-15	3.9700	4.1000	3.9500	3.9500	+12.857%	8	658	-44.304%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+7.692%	1	660	-37.143%
2026-04-13	3.3000	3.3000	3.2500	3.2500	-2.985%	2	660	-32.308%
2026-04-10	3.4000	3.4000	3.3000	3.3500	+19.643%	10	660	-34.328%
2026-04-09	2.8000	3.0500	2.8000	2.8000	-12.500%	6	665	-21.429%
2026-04-08	3.3000	3.6400	3.2000	3.2000	-3.030%	23	661	-31.250%
2026-04-07	3.3400	3.3400	3.3000	3.3000	-2.941%	4	664	-33.333%
2026-04-06	3.4000	3.5000	3.4000	3.4000	-5.556%	5	666	-35.294%
2026-04-01	3.6000	3.6000	3.6000	3.6000	+9.091%	1	669	-38.889%
2026-03-31	3.3000	3.3000	3.3000	3.3000	-16.031%	1	669	-33.333%
2026-03-30	3.9300	3.9300	3.9300	3.9300	+7.967%	3	669	-44.020%
2026-03-27	3.8000	3.9000	3.6000	3.6400	-15.349%	6	669	-39.560%
2026-03-23	4.2500	4.3000	3.9500	4.3000	0.000%	3	665	-48.837%
2026-03-20	4.7500	4.7500	4.1500	4.3000	0.000%	22	666	-48.837%
2026-03-19	4.4000	4.4000	4.1000	4.3000	-8.511%	238	661	-48.837%
2026-03-18	4.8500	4.8500	4.6000	4.7000	-10.476%	56	632	-53.191%
2026-03-17	5.3000	5.3000	5.0300	5.2500	-10.256%	126	606	-58.095%
2026-03-16	5.4400	5.8500	5.3000	5.8500	+21.875%	16	626	-62.393%
2026-03-13	5.8500	5.8500	4.7500	4.8000	-4.573%	7	621	-54.167%
2026-03-12	4.6000	5.0300	4.6000	5.0300	-3.269%	48	622	-56.262%
2026-03-11	5.2100	5.2100	5.0000	5.2000	-3.704%	25	598	-57.692%
2026-03-10	6.5000	6.5000	4.8500	5.4000	-5.263%	10	581	-59.259%
2026-03-09	5.5500	5.7000	5.5500	5.7000	-15.430%	2	575	-61.404%
2026-03-04	6.6200	6.7400	6.6200	6.7400	-0.882%	398	576	-67.359%
2026-03-03	6.8000	6.8000	6.8000	6.8000	+13.333%	2	420	-67.647%
2026-02-27	6.3000	6.3000	6.0000	6.0000	-11.243%	5	420	-63.333%
2026-02-25	6.0000	6.7600	6.0000	6.7600	+5.625%	6	419	-67.456%
2026-02-24	6.4000	6.4000	6.4000	6.4000	+18.519%	2	419	-65.625%
2026-02-23	5.4000	5.4000	5.4000	5.4000	-15.625%	1	419	-59.259%
2026-02-20	6.4000	6.4000	6.4000	6.4000	-3.030%	3	418	-65.625%
2026-02-13	6.5900	6.6000	6.5900	6.6000	+10.184%	7	408	-66.667%
2026-02-11	5.9900	5.9900	5.9900	5.9900	-10.597%	1	408	-63.272%
2026-02-10	6.8000	6.8000	6.7000	6.7000	-4.286%	15	407	-67.164%
2026-02-06	7.7500	7.7500	6.9500	7.0000	+27.273%	7	392	-68.571%
2026-02-05	6.4500	6.4500	5.5000	5.5000	-21.429%	22	393	-60.000%
2026-02-04	7.1000	7.1000	6.8900	7.0000	-9.091%	10	381	-68.571%
2026-02-02	7.7800	7.7800	7.7000	7.7000	-2.532%	6	376	-71.429%
2026-01-30	7.9000	7.9000	7.9000	7.9000	+8.966%	1	376	-72.152%
2026-01-29	7.4000	7.4000	7.2500	7.2500	-27.500%	4	376	-69.655%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-6.977%	1	380	-78.000%
2026-01-15	11.5500	11.5500	10.7500	10.7500	-1.826%	28	380	-79.535%
2026-01-14	11.0000	11.0000	10.9500	10.9500	+7.353%	11	364	-79.909%
2026-01-13	9.0000	10.2400	9.0000	10.2000	+20.710%	3	359	-78.431%
2026-01-12	8.4500	8.4500	8.4500	8.4500	+7.234%	1	357	-73.964%
2026-01-09	7.8800	7.8800	7.8800	7.8800	-8.902%	1	356	-72.081%
2026-01-08	8.6500	8.6500	8.6500	8.6500	+6.135%	1	356	-74.566%
2026-01-06	8.1500	8.1500	8.1500	8.1500	-2.976%	1	356	-73.006%
2026-01-05	8.7000	8.7000	8.3000	8.4000	+0.840%	4	354	-73.810%
2025-12-18	8.4300	8.4300	8.3300	8.3300	-14.388%	2	354	-73.589%
2025-12-16	9.7700	9.7700	9.7300	9.7300	+7.159%	2	355	-77.390%
2025-12-15	9.1800	9.1800	9.0300	9.0800	-24.333%	4	356	-75.771%
2025-12-11	12.0000	12.0000	12.0000	12.0000	-8.745%	1	354	-81.667%
2025-12-08	13.1500	13.1500	13.1500	13.1500	-1.128%	1	354	-83.270%
2025-12-05	13.3000	13.3000	13.3000	13.3000	-5.203%	1	353	-83.459%
2025-12-04	14.0300	14.0300	14.0300	14.0300	-1.544%	1	352	-84.319%
2025-12-03	14.2500	14.2500	14.2500	14.2500	+4.626%	1	351	-84.561%
2025-12-02	13.8200	13.8200	13.6200	13.6200	+12.099%	4	351	-83.847%
2025-12-01	12.1500	12.1500	12.1500	12.1500	-4.631%	1	350	-81.893%
2025-11-28	12.7400	12.7400	12.7400	12.7400	+20.189%	1	349	-82.732%
2025-11-25	10.6000	10.6000	10.6000	10.6000	-7.826%	6	348	-79.245%
2025-11-24	11.5000	11.5000	11.5000	11.5000	+3.232%	1	342	-80.870%
2025-11-21	11.0000	11.1400	11.0000	11.1400	-4.378%	2	342	-80.251%
2025-11-20	11.6500	11.6500	11.6500	11.6500	-16.187%	4	342	-81.116%
2025-11-19	13.2200	13.9000	13.2000	13.9000	-8.069%	6	346	-84.173%
2025-11-18	15.1400	15.2000	15.1200	15.1200	+3.633%	3	342	-85.450%
2025-11-17	14.9800	14.9800	14.5900	14.5900	-1.949%	2	341	-84.921%
2025-11-14	14.9700	14.9700	14.8800	14.8800	-11.691%	2	340	-85.215%
2025-11-13	17.3000	17.3000	16.8500	16.8500	-5.602%	7	339	-86.944%
2025-11-12	17.8500	17.8500	17.8500	17.8500	-14.797%	5	339	-87.675%
2025-11-11	20.9500	20.9500	20.9500	20.9500	-0.805%	1	339	-89.499%
2025-11-10	23.2600	23.2600	21.1200	21.1200	+0.190%	5	339	-89.583%
2025-11-06	20.5200	21.0800	20.5200	21.0800	+0.381%	2	337	-89.564%
2025-11-05	20.7000	21.0000	20.7000	21.0000	+3.448%	2	338	-89.524%
2025-11-04	20.8500	21.2500	20.3000	20.3000	-14.346%	18	337	-89.163%
2025-11-03	23.7000	23.7000	23.7000	23.7000	+4.821%	11	335	-90.717%
2025-10-30	21.4000	22.6100	21.4000	22.6100	-10.632%	3	335	-90.270%
2025-10-29	25.3700	25.3700	25.3000	25.3000	-7.156%	2	334	-91.304%
2025-10-27	26.8500	27.2500	26.8500	27.2500	+1.113%	3	334	-91.927%
2025-10-24	27.6000	27.6000	26.9500	26.9500	+3.654%	2	334	-91.837%
2025-10-23	26.6300	26.6300	26.0000	26.0000	-6.374%	3	335	-91.538%
2025-10-22	27.7500	27.7700	27.7500	27.7700	-5.060%	2	334	-92.078%
2025-10-21	29.2500	29.2500	29.2500	29.2500	+6.364%	1	332	-92.479%
2025-10-15	28.8500	28.8500	27.5000	27.5000	-4.778%	13	331	-92.000%
2025-10-14	27.5500	30.0000	27.5500	28.8800	+11.077%	6	330	-92.382%
2025-10-13	26.0000	26.0000	26.0000	26.0000	-3.704%	1	329	-91.538%
2025-10-10	27.0000	27.0000	27.0000	27.0000	-10.000%	3	330	-91.852%
2025-10-09	30.0000	30.0000	30.0000	30.0000	-5.660%	1	327	-92.667%
2025-10-07	31.8000	31.8000	31.8000	31.8000	-11.297%	1	326	-93.082%
2025-10-06	35.8500	35.8500	35.8500	35.8500	+8.636%	1	326	-93.863%
2025-10-02	33.0000	33.0000	33.0000	33.0000	+2.136%	1	326	-93.333%
2025-10-01	31.6000	32.3700	31.6000	32.3100	+28.571%	3	324	-93.191%
2025-09-26	25.1300	25.1300	25.1300	25.1300	-23.431%	1	324	-91.246%
2025-09-19	32.7900	32.8200	32.7900	32.8200	-8.067%	18	324	-93.297%
2025-09-18	35.7700	35.7700	35.7000	35.7000	+17.822%	2	326	-93.838%
2025-09-15	30.3000	30.3000	30.3000	30.3000	0.000%	1	326	-92.739%
2025-09-10	33.5000	33.5000	30.3000	30.3000	-6.769%	4	325	-92.739%
2025-09-04	32.5000	32.5000	32.5000	32.5000	-8.964%	1	325	-93.231%
2025-08-29	35.7000	35.7000	35.7000	35.7000	-2.192%	1	325	-93.838%
2025-08-28	36.5800	36.5800	36.5000	36.5000	-2.615%	2	325	-93.973%
2025-08-27	37.3800	39.0800	37.3800	37.4800	-2.218%	12	324	-94.130%
2025-08-26	37.2900	38.8200	36.7500	38.3300	+0.078%	582	319	-94.260%
2025-08-25	38.3000	38.3000	38.3000	38.3000	+6.389%	1	12	-94.256%
2025-08-20	36.0000	36.0000	36.0000	36.0000	+2.857%	1	11	-93.889%
2025-08-19	35.0000	35.0000	35.0000	35.0000	-19.890%	1	11	-93.714%
2025-08-15	43.5000	43.6900	43.1500	43.6900	-6.245%	3	10	-94.965%
2025-08-14	46.6000	46.6000	46.6000	46.6000	-15.334%	2	11	-95.279%
2025-08-07	55.0900	55.0900	55.0400	55.0400	+5.846%	2	9	-96.003%
2025-08-05	51.4000	52.0000	51.4000	52.0000	-4.412%	2	9	-95.769%
2025-08-04	54.4000	54.4000	54.4000	54.4000	+5.857%	1	8	-95.956%
2025-08-01	51.0000	51.3900	51.0000	51.3900	-14.350%	2	8	-95.719%
2025-07-30	60.0000	60.0000	60.0000	60.0000	+4.348%	1	7	-96.333%
2025-07-29	60.1000	60.1000	57.5000	57.5000	-4.167%	2	6	-96.174%
2025-07-28	60.0000	60.0000	60.0000	60.0000	-8.453%	2	5	-96.333%
2025-07-23	65.9000	65.9000	65.5400	65.5400	-10.219%	4	3	-96.643%
2025-07-18	73.0000	73.0000	73.0000	73.0000	-17.978%	1	1	-96.986%
2025-07-16	89.0000	89.0000	89.0000	89.0000	+0.976%	1	2	-97.528%
2025-07-15	88.1400	88.1400	88.1400	88.1400	0.000%	1	0	-97.504%