Dark

MSTR20271217C125
MSTR Dec 17 2027 125.00 Call (MSTR271217C00125000)
option OPRA

EOD

Aug 20, 2026

39.50+17.735%(+5.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.5000	39.5000	39.5000	39.5000	+17.735%	1	134	0.000%
2026-08-19	34.5000	34.5000	33.5500	33.5500	+14.427%	2	135	+17.735%
2026-08-17	29.3200	29.3200	29.3200	29.3200	+10.642%	1	135	+34.720%
2026-08-14	26.8000	26.8000	26.5000	26.5000	-13.540%	2	135	+49.057%
2026-08-13	30.6500	30.6500	30.6500	30.6500	-1.447%	1	135	+28.874%
2026-08-10	31.1500	31.1500	31.1000	31.1000	-3.715%	30	134	+27.010%
2026-08-07	32.3000	32.3000	32.3000	32.3000	+6.742%	1	134	+22.291%
2026-08-06	30.5200	30.5200	30.2600	30.2600	-1.401%	2	135	+30.535%
2026-08-05	30.6900	30.6900	30.6900	30.6900	+12.007%	1	134	+28.706%
2026-07-31	29.9500	29.9500	27.3600	27.4000	-10.458%	3	134	+44.161%
2026-07-30	30.6000	30.6000	30.6000	30.6000	-4.969%	1	133	+29.085%
2026-07-29	32.2000	32.2000	32.2000	32.2000	+2.548%	8	133	+22.671%
2026-07-28	31.4000	31.4000	31.4000	31.4000	-15.591%	3	139	+25.796%
2026-07-21	37.2000	37.2000	37.2000	37.2000	-2.999%	3	139	+6.183%
2026-07-02	38.3500	38.4300	38.3500	38.3500	+10.201%	4	134	+2.999%
2026-07-01	34.8000	34.8000	34.8000	34.8000	+4.505%	8	134	+13.506%
2026-06-29	31.0000	33.3000	31.0000	33.3000	+16.352%	3	126	+18.619%
2026-06-26	30.1500	30.1500	28.5000	28.6200	-3.147%	4	125	+38.015%
2026-06-25	29.5500	30.2000	29.5500	29.5500	-12.651%	10	122	+33.672%
2026-06-24	37.0000	37.0000	33.6500	33.8300	-12.358%	170	121	+16.760%
2026-06-23	39.7700	39.7700	38.5200	38.6000	-25.983%	14	37	+2.332%
2026-06-16	53.3800	53.3800	52.1500	52.1500	-10.931%	7	44	-24.257%
2026-06-15	59.8700	59.8700	57.4800	58.5500	+31.278%	10	45	-32.536%
2026-06-11	46.7500	46.7500	44.6000	44.6000	-8.419%	2	36	-11.435%
2026-06-10	50.0000	50.0000	48.6500	48.7000	-4.510%	5	36	-18.891%
2026-06-09	53.0000	53.0000	51.0000	51.0000	-8.815%	3	36	-22.549%
2026-06-08	54.8300	55.9300	54.8300	55.9300	+14.096%	4	34	-29.376%
2026-06-05	52.6400	52.6400	49.0200	49.0200	-15.190%	3	30	-19.421%
2026-06-04	57.2000	57.8000	57.2000	57.8000	+2.847%	2	30	-31.661%
2026-06-03	56.6800	56.6800	56.2000	56.2000	-19.334%	2	30	-29.715%
2026-06-01	68.9700	69.6700	68.9700	69.6700	-15.212%	2	29	-43.304%
2026-05-26	82.1700	82.1700	82.1700	82.1700	-7.570%	1	30	-51.929%
2026-05-15	88.9000	88.9000	88.9000	88.9000	-5.021%	1	29	-55.568%
2026-05-07	93.6000	93.6000	93.6000	93.6000	-5.788%	2	30	-57.799%
2026-05-06	99.4500	99.4500	99.3500	99.3500	+6.257%	2	32	-60.242%
2026-05-01	92.0000	93.5000	92.0000	93.5000	+6.650%	3	36	-57.754%
2026-04-27	87.6700	87.6700	87.6700	87.6700	-3.818%	1	36	-54.945%
2026-04-24	91.1500	91.1500	91.1500	91.1500	+3.697%	2	36	-56.665%
2026-04-21	87.9000	87.9000	87.9000	87.9000	+5.611%	1	34	-55.063%
2026-04-20	83.2300	83.2300	83.2300	83.2300	+33.168%	1	34	-52.541%
2026-04-14	62.5000	62.5000	62.5000	62.5000	+9.170%	1	44	-36.800%
2026-04-09	56.0000	57.2500	56.0000	57.2500	+12.475%	4	43	-31.004%
2026-04-07	50.8000	50.9000	50.8000	50.9000	-7.706%	4	47	-22.397%
2026-04-06	54.8500	55.1500	54.8500	55.1500	+14.896%	3	45	-28.377%
2026-04-02	48.0000	48.0000	48.0000	48.0000	-10.781%	1	47	-17.708%
2026-04-01	52.3800	53.8000	52.3800	53.8000	+6.958%	14	47	-26.580%
2026-03-31	52.5000	52.5000	50.3000	50.3000	-9.074%	3	34	-21.471%
2026-03-30	55.7500	55.7500	55.3200	55.3200	+1.412%	3	32	-28.597%
2026-03-27	57.7800	57.7800	54.5500	54.5500	-11.301%	11	32	-27.589%
2026-03-24	63.5000	63.5000	61.5000	61.5000	-5.963%	2	31	-35.772%
2026-03-23	65.4000	65.4000	65.4000	65.4000	+0.615%	1	29	-39.602%
2026-03-09	65.0000	65.0000	65.0000	65.0000	+1.467%	2	28	-39.231%
2026-03-03	64.0000	64.0600	63.9800	64.0600	-5.794%	3	30	-38.339%
2026-03-02	68.0000	68.0000	68.0000	68.0000	+0.741%	4	29	-41.912%
2026-02-25	67.5000	67.5000	67.5000	67.5000	+0.656%	5	25	-41.481%
2026-02-13	67.0600	67.0600	67.0600	67.0600	+15.521%	1	25	-41.098%
2026-02-12	61.5800	61.5800	58.0500	58.0500	-16.113%	3	25	-31.955%
2026-02-10	69.0000	69.2000	69.0000	69.2000	+10.631%	2	24	-42.919%
2026-02-06	59.1400	62.5500	59.1400	62.5500	+25.982%	2	24	-36.851%
2026-02-05	51.6500	51.6500	48.0000	49.6500	-14.632%	5	22	-20.443%
2026-02-04	59.4700	59.4700	56.4500	58.1600	-15.588%	3	20	-32.084%
2026-02-02	68.9000	68.9000	68.9000	68.9000	-19.884%	1	21	-42.671%
2026-01-20	86.0000	86.0000	86.0000	86.0000	-0.509%	1	21	-54.070%
2026-01-06	86.4400	86.4400	86.4400	86.4400	+9.961%	6	21	-54.304%
2025-12-31	80.1500	80.1500	78.6100	78.6100	-7.800%	2	20	-49.752%
2025-12-29	85.2600	85.2600	85.2600	85.2600	+5.155%	1	20	-53.671%
2025-12-26	81.0800	81.0800	81.0800	81.0800	-9.911%	6	20	-51.283%
2025-12-16	90.0000	90.0000	90.0000	90.0000	-18.919%	1	17	-56.111%
2025-12-03	111.0000	111.0000	111.0000	111.0000	+4.836%	1	16	-64.414%
2025-12-02	105.8800	105.8800	105.8800	105.8800	+8.041%	2	16	-62.694%
2025-11-24	98.0000	98.0000	98.0000	98.0000	-15.880%	1	14	-59.694%
2025-11-17	116.4000	116.5000	116.4000	116.5000	-22.668%	2	14	-66.094%
2025-11-06	150.7500	150.8500	150.6500	150.6500	-14.062%	14	13	-73.780%
2025-11-03	175.8500	176.1000	175.3000	175.3000	-0.085%	4	4	-77.467%
2025-10-31	175.9000	175.9000	175.4500	175.4500	-9.234%	2	4	-77.486%
2025-10-28	193.4000	193.4000	193.3000	193.3000	-25.987%	2	3	-79.565%
2025-10-06	261.1700	261.1700	261.1700	261.1700	+8.011%	5	2	-84.876%
2025-09-22	241.8000	241.8000	241.8000	241.8000	+3.933%	1	6	-83.664%
2025-09-04	232.6500	232.6500	232.6500	232.6500	+21.966%	4	5	-83.022%
2025-03-12	193.5000	193.5000	190.7500	190.7500	0.000%	2	2	-79.292%