Dark

MSTR20271217C120
MSTR Dec 17 2027 120.00 Call (MSTR271217C00120000)
option OPRA

EOD

Aug 20, 2026

41.00+13.889%(+5.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	40.4600	41.3500	40.4600	41.0000	+13.889%	10	219	0.000%
2026-08-19	32.0000	36.7700	31.1000	36.0000	+24.138%	40	219	+13.889%
2026-08-18	29.0000	29.0000	29.0000	29.0000	-4.699%	3	204	+41.379%
2026-08-17	28.6500	30.4300	28.6500	30.4300	-1.233%	5	204	+34.735%
2026-08-13	30.8100	30.8100	30.8100	30.8100	+4.796%	1	202	+33.074%
2026-08-12	29.4000	29.4000	29.4000	29.4000	-5.497%	1	202	+39.456%
2026-08-11	31.1000	31.3500	31.1000	31.1100	-6.884%	6	201	+31.790%
2026-08-07	34.0000	34.0000	33.4100	33.4100	+19.236%	3	199	+22.718%
2026-07-31	28.0200	28.0200	28.0200	28.0200	-14.833%	1	199	+46.324%
2026-07-28	32.9000	32.9000	32.9000	32.9000	-10.134%	1	199	+24.620%
2026-07-22	36.3000	36.6100	36.3000	36.6100	-3.658%	2	198	+11.991%
2026-07-21	39.0200	39.0200	38.0000	38.0000	+2.703%	3	198	+7.895%
2026-07-20	37.0000	37.0000	37.0000	37.0000	+15.265%	1	195	+10.811%
2026-07-17	33.0000	33.0000	32.1000	32.1000	-8.286%	8	194	+27.726%
2026-07-16	35.0000	35.0000	35.0000	35.0000	-2.098%	2	186	+17.143%
2026-07-15	36.6300	36.6300	35.7500	35.7500	+8.994%	87	186	+14.685%
2026-07-13	32.5000	32.8000	32.5000	32.8000	-6.017%	6	169	+25.000%
2026-07-08	34.9000	34.9000	34.9000	34.9000	-14.878%	2	164	+17.479%
2026-07-07	38.9400	41.0000	38.9400	41.0000	+2.500%	3	163	0.000%
2026-07-06	39.4500	40.0000	39.4500	40.0000	+0.756%	2	160	+2.500%
2026-07-02	40.6800	40.6800	39.5500	39.7000	+34.576%	3	159	+3.275%
2026-06-30	31.5000	31.5000	29.5000	29.5000	-1.371%	2	159	+38.983%
2026-06-29	29.8600	29.9100	29.8600	29.9100	+1.390%	2	161	+37.078%
2026-06-26	29.9300	32.4500	29.5000	29.5000	-4.839%	10	161	+38.983%
2026-06-25	32.0200	32.4500	31.0000	31.0000	-11.429%	41	160	+32.258%
2026-06-24	36.1500	36.1500	35.0000	35.0000	-18.052%	4	135	+17.143%
2026-06-22	48.7000	48.7000	42.7100	42.7100	-6.297%	5	136	-4.004%
2026-06-18	48.1500	48.1500	44.0000	45.5800	-15.593%	28	133	-10.048%
2026-06-17	54.0000	54.0000	54.0000	54.0000	+0.840%	1	133	-24.074%
2026-06-12	56.2500	56.2500	53.5500	53.5500	+10.526%	6	133	-23.436%
2026-06-11	48.4500	48.4500	48.4500	48.4500	-3.582%	1	131	-15.377%
2026-06-10	51.0000	51.3500	50.2000	50.2500	-5.456%	7	130	-18.408%
2026-06-09	55.6000	55.6000	53.1500	53.1500	-8.156%	3	133	-22.860%
2026-06-08	55.6000	57.8700	55.6000	57.8700	+8.574%	5	131	-29.152%
2026-06-05	54.8700	54.8700	49.6000	53.3000	-14.378%	22	129	-23.077%
2026-06-03	62.2500	62.2500	62.2500	62.2500	-5.063%	2	110	-34.137%
2026-06-02	65.5700	65.5700	65.5700	65.5700	-20.153%	1	110	-37.471%
2026-05-22	82.1200	82.1200	82.1200	82.1200	-1.606%	2	109	-50.073%
2026-05-21	83.6000	83.6000	83.4600	83.4600	-0.465%	2	111	-50.875%
2026-05-19	83.8500	83.8500	83.8500	83.8500	-4.716%	3	111	-51.103%
2026-05-18	81.9000	88.0000	81.9000	88.0000	-17.332%	47	120	-53.409%
2026-05-14	106.4500	106.4500	106.4500	106.4500	+11.001%	1	120	-61.484%
2026-05-13	99.5500	99.5500	95.9000	95.9000	-3.618%	3	120	-57.247%
2026-05-07	99.9500	99.9500	99.4000	99.5000	+1.303%	4	120	-58.794%
2026-04-23	98.2200	98.2200	98.2200	98.2200	+1.835%	1	121	-58.257%
2026-04-22	96.8000	96.8000	96.4500	96.4500	+13.872%	4	121	-57.491%
2026-04-20	85.5000	85.5000	84.7000	84.7000	-1.363%	5	119	-51.594%
2026-04-17	87.7100	87.7100	85.8700	85.8700	+24.449%	6	118	-52.253%
2026-04-16	69.0000	69.0000	69.0000	69.0000	+6.154%	5	114	-40.580%
2026-04-15	65.0000	65.0000	65.0000	65.0000	+12.749%	25	109	-36.923%
2026-04-08	57.6000	57.6500	57.6000	57.6500	+6.660%	2	84	-28.881%
2026-04-07	54.0500	54.0500	54.0500	54.0500	-6.358%	1	84	-24.144%
2026-04-06	57.7200	57.7200	57.7200	57.7200	+11.000%	1	84	-28.967%
2026-04-02	51.4200	52.0000	50.5800	52.0000	-3.471%	8	82	-21.154%
2026-04-01	53.8700	53.8700	53.8700	53.8700	-22.322%	1	82	-23.891%
2026-03-25	69.3500	69.3500	69.3500	69.3500	+9.818%	10	82	-40.880%
2026-03-24	64.6500	64.6500	63.1500	63.1500	-0.127%	4	82	-35.075%
2026-03-19	63.2300	63.2300	63.2300	63.2300	-15.013%	1	83	-35.157%
2026-03-18	74.4000	74.4000	74.4000	74.4000	-2.745%	1	84	-44.892%
2026-03-17	76.5000	76.5000	76.5000	76.5000	+16.474%	1	83	-46.405%
2026-03-12	65.6800	65.6800	65.6800	65.6800	-12.228%	1	82	-37.576%
2026-03-04	75.0500	75.0500	74.8300	74.8300	+20.694%	2	82	-45.209%
2026-03-03	76.0000	76.0000	62.0000	62.0000	-9.674%	8	81	-33.871%
2026-03-02	68.6400	68.6400	68.6400	68.6400	+9.912%	1	79	-40.268%
2026-02-17	62.4500	62.4500	62.4500	62.4500	+3.053%	1	78	-34.347%
2026-02-12	60.1000	60.6000	59.8000	60.6000	-3.810%	4	79	-32.343%
2026-02-11	65.0000	65.0000	63.0000	63.0000	-7.421%	2	78	-34.921%
2026-02-10	70.9000	70.9000	68.0500	68.0500	+7.504%	4	77	-39.750%
2026-02-06	60.9000	63.3000	60.5500	63.3000	+19.097%	4	77	-35.229%
2026-02-05	53.0500	53.1500	53.0500	53.1500	-42.039%	2	75	-22.860%
2026-01-05	91.7000	91.7000	91.7000	91.7000	+13.420%	5	76	-55.289%
2026-01-02	80.8500	80.8500	80.8500	80.8500	-4.703%	1	76	-49.289%
2025-12-30	84.8400	84.8400	84.8400	84.8400	-2.236%	2	75	-51.674%
2025-12-23	88.0000	88.0000	86.7800	86.7800	-5.674%	6	75	-52.754%
2025-12-19	92.0000	92.0000	92.0000	92.0000	-21.535%	1	70	-55.435%
2025-12-09	117.2500	117.2500	117.2500	117.2500	+5.812%	7	69	-65.032%
2025-12-03	110.8700	111.0800	110.8100	110.8100	+7.949%	7	69	-63.000%
2025-11-28	102.6500	102.6500	102.6500	102.6500	+1.997%	3	62	-60.058%
2025-11-21	100.0000	100.6400	100.0000	100.6400	-12.941%	3	62	-59.261%
2025-11-17	122.5900	122.5900	115.6000	115.6000	-11.756%	13	65	-64.533%
2025-11-13	131.0000	131.0000	131.0000	131.0000	-14.547%	1	61	-68.702%
2025-11-06	153.4000	153.5500	153.3000	153.3000	-12.099%	6	61	-73.255%
2025-11-03	174.3000	174.4000	174.3000	174.4000	-3.433%	2	58	-76.491%
2025-10-31	181.0000	181.0000	180.6000	180.6000	+1.262%	50	58	-77.298%
2025-10-30	178.3500	178.3500	178.3500	178.3500	-15.714%	20	34	-77.011%
2025-09-26	211.6000	211.6000	211.6000	211.6000	-18.615%	2	17	-80.624%
2025-08-22	260.0000	260.0000	260.0000	260.0000	+3.826%	2	15	-84.231%
2025-08-19	250.4200	250.4200	250.4200	250.4200	-9.432%	1	13	-83.628%
2025-08-14	276.5000	276.5000	276.5000	276.5000	-12.569%	2	12	-85.172%
2025-07-09	316.2500	316.2500	316.2500	316.2500	+4.277%	1	10	-87.036%
2025-05-23	303.2800	303.2800	303.2800	303.2800	-11.657%	2	10	-86.481%
2025-05-09	343.3000	343.3000	343.3000	343.3000	+9.033%	2	10	-88.057%
2025-05-07	314.8600	314.8600	314.8600	314.8600	+2.310%	10	11	-86.978%
2025-05-06	307.7500	307.7500	307.7500	307.7500	0.000%	1	1	-86.677%