Dark

MSTR20271217C100
MSTR Dec 17 2027 100.00 Call (MSTR271217C00100000)
option OPRA

EOD

Aug 20, 2026

48.00+13.475%(+5.70)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	47.0000	49.1000	45.0000	48.0000	+13.475%	10	590	0.000%
2026-08-19	38.2500	43.1600	38.1900	42.3000	+17.992%	27	593	+13.475%
2026-08-18	35.8500	35.8500	35.8500	35.8500	-1.511%	1	574	+33.891%
2026-08-17	36.4000	36.4000	36.4000	36.4000	+11.656%	1	573	+31.868%
2026-08-14	33.8100	33.8100	32.6000	32.6000	-6.857%	7	574	+47.239%
2026-08-13	37.4500	37.7700	34.3400	35.0000	-4.110%	17	575	+37.143%
2026-08-12	36.5000	36.5000	36.5000	36.5000	+0.968%	2	562	+31.507%
2026-08-11	36.3300	36.3300	35.5000	36.1500	-0.687%	4	560	+32.780%
2026-08-10	36.4000	36.4000	36.4000	36.4000	-4.211%	1	556	+31.868%
2026-08-07	41.8100	41.8100	38.0000	38.0000	+3.121%	10	555	+26.316%
2026-08-06	37.9000	37.9000	36.8500	36.8500	-3.509%	10	556	+30.258%
2026-08-05	38.9000	38.9000	37.2800	38.1900	+1.623%	9	557	+25.687%
2026-08-04	36.0000	37.5800	36.0000	37.5800	-0.766%	5	550	+27.728%
2026-08-03	37.2800	37.8700	36.2700	37.8700	+4.096%	15	547	+26.749%
2026-07-31	35.0000	36.3800	35.0000	36.3800	-6.237%	5	534	+31.941%
2026-07-30	37.9500	38.8000	37.9500	38.8000	+4.245%	2	532	+23.711%
2026-07-29	38.1000	39.5500	37.2200	37.2200	-5.772%	5	531	+28.963%
2026-07-28	39.0000	39.5000	39.0000	39.5000	-0.754%	5	530	+21.519%
2026-07-27	40.0000	40.0000	39.5000	39.8000	+4.052%	5	527	+20.603%
2026-07-24	36.7500	38.2500	36.7500	38.2500	+1.783%	2	529	+25.490%
2026-07-23	38.2700	38.2700	37.4300	37.5800	-20.128%	28	529	+27.728%
2026-07-21	47.0500	47.0500	47.0500	47.0500	+20.332%	1	554	+2.019%
2026-07-17	38.0700	39.1000	38.0700	39.1000	-1.013%	6	553	+22.762%
2026-07-16	39.2500	39.5000	39.2500	39.5000	-4.819%	4	547	+21.519%
2026-07-15	45.0400	45.0400	41.5000	41.5000	-0.216%	9	547	+15.663%
2026-07-14	39.7000	41.5900	39.7000	41.5900	+10.318%	2	538	+15.412%
2026-07-13	38.0000	38.0000	37.5000	37.7000	-9.592%	4	538	+27.321%
2026-07-10	42.7500	42.7500	40.3400	41.7000	+3.990%	5	537	+15.108%
2026-07-09	41.0000	41.2000	40.1000	40.1000	+0.881%	4	534	+19.701%
2026-07-08	39.5000	40.0000	39.5000	39.7500	-11.568%	5	530	+20.755%
2026-07-07	44.7500	44.9500	44.0100	44.9500	-1.447%	3	530	+6.785%
2026-07-06	40.0000	45.6100	40.0000	45.6100	+0.529%	3	531	+5.240%
2026-07-02	44.8000	45.3700	44.1500	45.3700	+5.659%	7	526	+5.797%
2026-07-01	41.0000	42.9700	41.0000	42.9400	+17.644%	17	526	+11.784%
2026-06-30	34.9400	36.5000	34.4900	36.5000	-7.595%	38	520	+31.507%
2026-06-29	35.3000	39.5000	35.3000	39.5000	+15.666%	23	488	+21.519%
2026-06-26	34.3200	36.1600	34.0000	34.1500	-3.667%	39	494	+40.556%
2026-06-25	37.5000	37.5000	35.0000	35.4500	-11.108%	18	465	+35.402%
2026-06-24	44.5400	44.5400	39.1800	39.8800	-12.735%	76	460	+20.361%
2026-06-23	46.0000	46.0000	45.4000	45.7000	-9.505%	6	420	+5.033%
2026-06-22	50.5000	50.5000	50.5000	50.5000	-2.547%	1	414	-4.950%
2026-06-18	51.7500	54.6000	50.2300	51.8200	-11.796%	6	408	-7.372%
2026-06-17	60.1000	60.1000	58.7500	58.7500	-12.834%	5	408	-18.298%
2026-06-15	68.4800	68.4800	67.4000	67.4000	+22.836%	2	408	-28.783%
2026-06-11	56.0000	56.0000	54.8700	54.8700	-4.987%	3	408	-12.521%
2026-06-10	57.7500	57.7500	57.7500	57.7500	-3.750%	1	405	-16.883%
2026-06-09	60.0000	60.0000	60.0000	60.0000	-8.634%	1	404	-20.000%
2026-06-08	65.7000	65.7000	65.6700	65.6700	+11.136%	10	403	-26.907%
2026-06-05	58.8300	59.0900	58.8300	59.0900	-12.550%	12	413	-18.768%
2026-06-04	67.5700	67.5700	67.5700	67.5700	+3.066%	10	401	-28.963%
2026-06-03	66.3300	68.1000	65.5600	65.5600	-25.921%	8	391	-26.785%
2026-05-29	88.5000	88.5000	88.5000	88.5000	+7.927%	1	397	-45.763%
2026-05-28	77.0500	82.0000	77.0500	82.0000	-4.684%	6	398	-41.463%
2026-05-27	85.7300	86.0300	85.7300	86.0300	-8.527%	15	396	-44.206%
2026-05-21	94.0500	94.0500	94.0500	94.0500	-1.000%	1	411	-48.963%
2026-05-19	95.0000	95.0000	95.0000	95.0000	-10.250%	30	411	-49.474%
2026-05-15	103.8000	105.8500	103.8000	105.8500	-9.723%	6	382	-54.653%
2026-05-14	117.2500	117.2500	117.2500	117.2500	-2.292%	1	377	-59.062%
2026-05-11	110.0000	120.0000	110.0000	120.0000	+5.820%	12	378	-60.000%
2026-05-08	109.6000	113.4000	109.4100	113.4000	+2.162%	4	368	-57.672%
2026-05-04	111.0000	111.0000	111.0000	111.0000	+4.569%	20	370	-56.757%
2026-05-01	104.1800	106.1500	104.1800	106.1500	+11.784%	12	400	-54.781%
2026-04-28	94.9600	94.9600	94.9600	94.9600	-5.040%	1	400	-49.452%
2026-04-24	100.2500	100.2500	99.4000	100.0000	-7.596%	37	399	-52.000%
2026-04-22	108.2200	108.2200	108.2200	108.2200	+13.319%	1	366	-55.646%
2026-04-21	95.5000	95.5000	95.5000	95.5000	+1.219%	2	369	-49.738%
2026-04-20	94.6500	94.6500	94.3500	94.3500	+25.800%	2	369	-49.126%
2026-04-15	75.0000	75.0000	75.0000	75.0000	+1.351%	1	369	-36.000%
2026-04-14	74.0000	74.0000	74.0000	74.0000	+21.411%	50	368	-35.135%
2026-04-07	61.1500	61.1500	60.9500	60.9500	+0.727%	2	342	-21.247%
2026-04-02	60.5100	60.5100	60.5100	60.5100	-14.775%	1	341	-20.674%
2026-03-26	71.0000	71.0000	71.0000	71.0000	-4.248%	10	341	-32.394%
2026-03-23	73.7500	74.1500	73.7500	74.1500	-12.103%	2	351	-35.266%
2026-03-17	84.3600	84.3600	84.3600	84.3600	+21.207%	10	351	-43.101%
2026-02-27	69.9000	69.9000	69.6000	69.6000	-3.708%	4	361	-31.034%
2026-02-20	72.2800	72.2800	72.2800	72.2800	+4.375%	2	361	-33.592%
2026-02-13	69.2500	69.2500	69.2500	69.2500	-7.134%	1	361	-30.686%
2026-02-10	78.3900	78.3900	74.5700	74.5700	-4.520%	4	361	-35.631%
2026-02-09	77.8000	78.1000	77.8000	78.1000	+14.348%	20	360	-38.540%
2026-02-06	68.3000	68.3000	68.3000	68.3000	+20.098%	2	370	-29.722%
2026-02-05	63.9300	63.9300	54.6500	56.8700	-18.919%	23	368	-15.597%
2026-02-04	66.0000	70.1400	64.8500	70.1400	-19.007%	64	352	-31.565%
2026-01-30	80.7000	86.6000	80.7000	86.6000	+8.931%	3	323	-44.573%
2026-01-29	79.5000	79.5000	79.5000	79.5000	-17.787%	1	323	-39.623%
2026-01-28	96.7000	96.7000	96.7000	96.7000	-4.067%	2	323	-50.362%
2026-01-23	100.7500	100.8000	100.7500	100.8000	-5.352%	2	325	-52.381%
2026-01-16	105.7200	106.5000	105.7200	106.5000	+11.227%	2	324	-54.930%
2026-01-12	95.7500	95.7500	95.7500	95.7500	-5.665%	1	324	-49.869%
2026-01-08	97.2000	101.5000	97.2000	101.5000	+13.522%	2	324	-52.709%
2025-12-31	90.0300	90.0300	89.4100	89.4100	-3.580%	3	323	-46.315%
2025-12-26	92.7300	92.7300	92.7300	92.7300	-10.102%	2	323	-48.237%
2025-12-22	103.1500	103.1500	103.1500	103.1500	+3.150%	5	321	-53.466%
2025-12-18	100.0000	100.0000	100.0000	100.0000	-0.744%	1	326	-52.000%
2025-12-17	102.0000	102.0000	100.7500	100.7500	-2.232%	3	325	-52.357%
2025-12-16	103.0500	103.0500	103.0500	103.0500	+2.181%	5	322	-53.421%
2025-12-15	103.8200	103.8200	100.8500	100.8500	-16.515%	13	327	-52.405%
2025-12-10	121.4300	121.4300	120.8000	120.8000	+2.148%	3	323	-60.265%
2025-12-09	118.2600	118.2600	118.2600	118.2600	+0.305%	1	320	-59.411%
2025-12-08	117.9000	117.9000	117.9000	117.9000	+10.414%	2	320	-59.288%
2025-12-01	96.6600	106.9000	96.6600	106.7800	-0.019%	10	320	-55.048%
2025-11-25	107.0000	107.0000	106.8000	106.8000	+0.755%	45	310	-55.056%
2025-11-21	112.0000	112.0000	105.7500	106.0000	-4.505%	6	265	-54.717%
2025-11-20	126.0000	126.0000	111.0000	111.0000	-7.423%	183	261	-56.757%
2025-11-19	129.6600	129.6600	119.6000	119.9000	-4.841%	12	112	-59.967%
2025-11-17	132.0000	136.2500	126.0000	126.0000	-4.110%	23	102	-61.905%
2025-11-14	129.4100	131.4000	129.4100	131.4000	-11.396%	6	101	-63.470%
2025-11-13	150.0000	150.0000	148.2500	148.3000	-4.013%	6	95	-67.633%
2025-11-12	154.5500	155.0000	154.5000	154.5000	-7.257%	13	93	-68.932%
2025-11-10	165.5100	166.5900	165.0500	166.5900	+3.859%	21	88	-71.187%
2025-11-07	152.1800	160.4000	152.1800	160.4000	-8.421%	21	68	-70.075%
2025-11-04	182.1000	182.1000	175.1500	175.1500	-9.600%	3	50	-72.595%
2025-10-31	194.1500	194.1500	193.7500	193.7500	-8.875%	2	52	-75.226%
2025-10-24	212.6200	212.6200	212.6200	212.6200	-1.382%	8	52	-77.425%
2025-10-17	215.6000	215.6000	215.6000	215.6000	+2.180%	1	45	-77.737%
2025-10-16	211.0000	211.0000	211.0000	211.0000	-12.047%	1	44	-77.251%
2025-10-10	243.4500	243.6500	239.9000	239.9000	-1.861%	6	43	-79.992%
2025-10-09	245.6800	245.6800	244.4500	244.4500	-8.991%	6	47	-80.364%
2025-10-03	268.6000	268.6000	268.6000	268.6000	+15.086%	1	42	-82.130%
2025-09-25	233.7200	233.7200	233.3900	233.3900	-8.832%	2	41	-79.434%
2025-09-24	256.0000	256.0000	256.0000	256.0000	-1.273%	1	41	-81.250%
2025-09-22	259.3000	259.3000	259.3000	259.3000	-0.887%	1	41	-81.489%
2025-09-18	261.6200	261.6200	261.6200	261.6200	+6.350%	2	40	-81.653%
2025-09-15	246.0000	246.0000	246.0000	246.0000	-1.855%	1	42	-80.488%
2025-09-04	250.6500	250.6500	250.6500	250.6500	-7.318%	4	41	-80.850%
2025-08-26	270.9700	270.9700	269.9500	270.4400	+4.381%	13	45	-82.251%
2025-08-19	265.0500	265.0500	259.0900	259.0900	-11.179%	2	43	-81.474%
2025-08-14	302.5500	302.5500	290.0000	291.7000	-10.246%	7	43	-83.545%
2025-08-12	325.0000	325.0000	325.0000	325.0000	+2.044%	5	43	-85.231%
2025-08-08	318.4900	318.4900	318.4900	318.4900	+5.670%	1	43	-84.929%
2025-08-05	301.3000	301.4000	301.3000	301.4000	+2.395%	3	44	-84.074%
2025-08-01	294.3500	294.3500	294.3500	294.3500	-7.915%	1	44	-83.693%
2025-07-29	325.0000	325.0000	319.6500	319.6500	-2.397%	3	44	-84.984%
2025-07-25	327.5000	327.5000	327.5000	327.5000	-3.606%	1	45	-85.344%
2025-07-24	339.7500	339.7500	339.7500	339.7500	+1.418%	1	44	-85.872%
2025-07-23	334.9500	335.0000	334.9500	335.0000	-3.597%	2	45	-85.672%
2025-07-18	347.5000	347.5000	347.5000	347.5000	-6.769%	1	47	-86.187%
2025-07-17	372.7300	372.7300	372.7300	372.7300	+3.166%	2	47	-87.122%
2025-07-11	361.2900	361.2900	361.2900	361.2900	+7.351%	1	48	-86.714%
2025-07-10	336.5500	336.5500	336.5500	336.5500	+1.066%	2	48	-85.738%
2025-06-30	333.0000	333.0000	333.0000	333.0000	+6.186%	3	48	-85.586%
2025-06-27	313.6000	313.6000	313.6000	313.6000	-1.470%	2	48	-84.694%
2025-06-09	318.2800	318.2800	318.2800	318.2800	+3.287%	1	48	-84.919%
2025-06-05	313.0000	313.0000	308.1500	308.1500	-5.039%	4	47	-84.423%
2025-06-03	324.5000	324.5000	324.5000	324.5000	+11.130%	1	43	-85.208%
2025-05-30	292.0000	292.0000	292.0000	292.0000	-4.513%	2	42	-83.562%
2025-05-23	305.8000	305.8000	305.8000	305.8000	-8.174%	10	42	-84.303%
2025-05-22	345.0000	345.0000	330.4500	333.0200	+1.503%	4	42	-85.586%
2025-05-21	358.4000	358.4000	328.0900	328.0900	-4.531%	2	40	-85.370%
2025-05-19	330.0000	343.6600	330.0000	343.6600	+3.793%	2	40	-86.033%
2025-05-15	332.2200	332.2200	331.1000	331.1000	+6.122%	2	38	-85.503%
2025-05-05	312.0000	312.0000	312.0000	312.0000	+23.775%	1	37	-84.615%
2025-04-15	252.0700	252.0700	252.0700	252.0700	+7.506%	1	37	-80.958%
2025-04-11	234.4700	234.4700	234.4700	234.4700	+20.799%	2	37	-79.528%
2025-04-08	215.0000	215.0000	194.1000	194.1000	-11.773%	2	38	-75.270%
2025-04-07	220.0000	220.0000	220.0000	220.0000	-9.454%	2	38	-78.182%
2025-03-28	242.9700	242.9700	242.9700	242.9700	-8.070%	2	38	-80.244%
2025-03-27	264.3000	264.3000	264.3000	264.3000	-0.079%	1	38	-81.839%
2025-03-24	264.5100	264.5100	264.5100	264.5100	+13.533%	1	37	-81.853%
2025-03-20	232.9800	232.9800	232.9800	232.9800	+28.505%	1	37	-79.397%
2025-03-10	201.9000	201.9000	176.0000	181.3000	-18.594%	42	37	-73.525%
2025-03-05	217.5600	222.7100	217.5600	222.7100	0.000%	2	0	-78.447%