Dark

MSTR20271217C130
MSTR Dec 17 2027 130.00 Call (MSTR271217C00130000)
option OPRA

EOD

Aug 20, 2026

36.16+13.675%(+4.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	36.1600	36.1600	36.1600	36.1600	+13.675%	2	372	0.000%
2026-08-19	32.3000	32.3000	31.8100	31.8100	+20.951%	3	372	+13.675%
2026-08-18	26.3000	26.3000	26.3000	26.3000	-3.131%	1	372	+37.490%
2026-08-17	27.1500	27.1500	27.1500	27.1500	+6.848%	1	372	+33.186%
2026-08-14	26.0000	26.0000	25.4100	25.4100	-18.032%	2	372	+42.306%
2026-08-07	31.4000	31.4000	31.0000	31.0000	+5.442%	2	371	+16.645%
2026-08-06	29.4000	29.4000	29.4000	29.4000	-2.000%	1	372	+22.993%
2026-08-05	30.0000	30.0000	30.0000	30.0000	+8.030%	1	371	+20.533%
2026-08-04	27.7700	27.7700	27.7700	27.7700	+0.253%	1	371	+30.212%
2026-07-31	26.4100	27.7000	26.2800	27.7000	-6.985%	32	372	+30.542%
2026-07-30	30.0000	30.0000	29.6600	29.7800	-13.051%	20	342	+21.424%
2026-07-15	33.1500	34.2500	33.1500	34.2500	+2.086%	14	322	+5.577%
2026-07-14	33.0000	33.5500	33.0000	33.5500	+10.726%	2	322	+7.779%
2026-07-13	30.4000	30.4000	30.3000	30.3000	-20.681%	5	321	+19.340%
2026-07-06	38.2000	38.2000	38.2000	38.2000	+3.804%	1	321	-5.340%
2026-07-02	38.8000	38.8000	36.8000	36.8000	+29.123%	83	264	-1.739%
2026-06-30	28.5000	28.5000	28.5000	28.5000	+3.977%	1	264	+26.877%
2026-06-26	27.5500	29.2500	27.0000	27.4100	-4.727%	6	263	+31.923%
2026-06-25	28.0000	30.3000	28.0000	28.7700	-12.153%	17	259	+25.686%
2026-06-24	34.7500	34.7500	32.7500	32.7500	-10.617%	4	255	+10.412%
2026-06-23	38.2500	38.2500	36.6400	36.6400	-6.051%	4	257	-1.310%
2026-06-22	39.0000	39.0000	39.0000	39.0000	-7.845%	20	257	-7.282%
2026-06-18	43.0000	43.7000	40.5000	42.3200	-10.053%	9	274	-14.556%
2026-06-17	47.0500	47.0500	47.0500	47.0500	-10.141%	2	274	-23.146%
2026-06-16	51.7900	52.3600	51.7900	52.3600	-5.658%	21	274	-30.940%
2026-06-15	58.0000	58.0000	55.5000	55.5000	+10.228%	2	273	-34.847%
2026-06-12	50.3500	50.3500	50.3500	50.3500	+12.213%	1	273	-28.183%
2026-06-11	46.1000	46.1000	44.8700	44.8700	-4.532%	3	272	-19.412%
2026-06-10	47.6000	47.8000	47.0000	47.0000	+2.174%	134	271	-23.064%
2026-06-09	51.2800	51.2800	46.0000	46.0000	-14.815%	17	219	-21.391%
2026-06-08	54.1000	54.1000	52.5000	54.0000	+11.157%	4	216	-33.037%
2026-06-05	48.0000	49.1600	47.2000	48.5800	-12.704%	14	214	-25.566%
2026-06-04	55.0000	56.5000	55.0000	55.6500	+2.581%	23	208	-35.022%
2026-06-03	61.0000	61.0000	54.2500	54.2500	-8.284%	4	200	-33.346%
2026-06-02	60.4400	60.4400	59.1500	59.1500	-14.288%	7	201	-38.867%
2026-05-28	65.0000	69.0100	65.0000	69.0100	-4.086%	2	196	-47.602%
2026-05-27	71.9500	71.9500	71.9500	71.9500	-18.239%	1	198	-49.743%
2026-05-15	86.0000	88.0000	86.0000	88.0000	-8.333%	2	199	-58.909%
2026-05-12	96.0000	96.0000	96.0000	96.0000	-9.263%	2	201	-62.333%
2026-05-11	98.0000	105.8000	98.0000	105.8000	+9.072%	17	201	-65.822%
2026-05-05	100.2400	100.7300	97.0000	97.0000	+2.213%	3	210	-62.722%
2026-05-04	94.9000	94.9000	94.9000	94.9000	+10.994%	4	211	-61.897%
2026-04-27	85.3000	85.5000	85.3000	85.5000	-4.947%	2	215	-57.708%
2026-04-24	89.9500	89.9500	89.9500	89.9500	-3.280%	4	215	-59.800%
2026-04-23	91.3500	93.0000	91.3500	93.0000	+0.367%	5	211	-61.118%
2026-04-22	95.0000	95.0000	91.8300	92.6600	+16.553%	4	211	-60.976%
2026-04-20	81.0000	81.0000	79.5000	79.5000	-7.343%	4	210	-54.516%
2026-04-17	75.0500	85.8000	75.0500	85.8000	+34.209%	3	214	-57.855%
2026-04-16	60.9000	63.9300	60.9000	63.9300	+5.391%	2	217	-43.438%
2026-04-15	60.0000	60.6600	60.0000	60.6600	+2.293%	103	218	-40.389%
2026-04-14	61.0000	61.0000	59.3000	59.3000	+6.368%	3	240	-39.022%
2026-04-13	54.2700	55.7500	54.2700	55.7500	+4.597%	50	240	-35.139%
2026-04-10	54.5000	54.5000	53.3000	53.3000	-1.205%	4	254	-32.158%
2026-04-08	57.5100	57.5100	53.9500	53.9500	+6.938%	12	250	-32.975%
2026-04-07	52.5000	52.5000	49.7500	50.4500	-5.877%	48	250	-28.325%
2026-04-06	51.6500	54.0000	51.6500	53.6000	+12.017%	4	206	-32.537%
2026-04-02	48.1500	50.0000	47.8500	47.8500	-8.631%	6	206	-24.431%
2026-03-30	53.8000	53.8000	52.3700	52.3700	+2.185%	4	206	-30.953%
2026-03-27	56.0800	56.0800	51.2500	51.2500	-16.910%	103	206	-29.444%
2026-03-26	61.6800	61.6800	61.6800	61.6800	-3.775%	1	128	-41.375%
2026-03-25	64.1000	64.1000	64.1000	64.1000	+6.038%	1	129	-43.588%
2026-03-24	60.4500	60.4500	60.4500	60.4500	-0.477%	13	129	-40.182%
2026-03-23	62.0200	62.0200	60.7400	60.7400	+0.513%	14	142	-40.468%
2026-03-20	60.4300	60.4300	60.4300	60.4300	-8.439%	1	129	-40.162%
2026-03-13	66.0000	66.0000	66.0000	66.0000	+4.762%	6	128	-45.212%
2026-03-09	62.0000	63.0000	62.0000	63.0000	+1.777%	6	134	-42.603%
2026-03-06	62.6700	62.6700	61.9000	61.9000	-3.733%	2	140	-41.583%
2026-03-03	64.3000	64.3000	64.3000	64.3000	-0.387%	4	138	-43.764%
2026-03-02	64.5500	64.5500	64.5500	64.5500	+10.436%	1	134	-43.981%
2026-02-27	58.4500	58.4500	58.4500	58.4500	-5.726%	1	133	-38.135%
2026-02-26	62.0000	62.0000	62.0000	62.0000	-6.089%	1	133	-41.677%
2026-02-25	65.3800	66.1000	65.3800	66.0200	+17.935%	12	142	-45.229%
2026-02-23	56.8000	56.8000	55.5000	55.9800	-8.230%	15	142	-35.406%
2026-02-20	61.0000	64.0000	61.0000	61.0000	-3.481%	13	132	-40.721%
2026-02-17	63.2000	63.2000	63.2000	63.2000	+12.756%	1	122	-42.785%
2026-02-12	57.8300	57.8300	56.0500	56.0500	-4.596%	2	121	-35.486%
2026-02-11	58.7500	58.7500	58.7500	58.7500	-9.336%	1	120	-38.451%
2026-02-10	65.2000	65.2000	64.8000	64.8000	+2.128%	2	120	-44.198%
2026-02-09	63.4500	63.4500	63.4500	63.4500	+2.108%	1	119	-43.010%
2026-02-06	54.1500	62.1400	54.1500	62.1400	+33.634%	3	119	-41.809%
2026-02-05	50.0500	50.4000	46.5000	46.5000	-21.678%	9	120	-22.237%
2026-02-04	54.5000	59.3700	54.5000	59.3700	-3.448%	6	112	-39.094%
2026-02-03	59.6500	61.4900	57.3200	61.4900	-11.077%	7	112	-41.194%
2026-02-02	69.0000	69.1500	69.0000	69.1500	+2.856%	2	106	-47.708%
2026-01-30	67.2300	67.2300	67.2300	67.2300	+1.311%	1	105	-46.214%
2026-01-29	67.0000	67.1200	66.0500	66.3600	-19.758%	25	105	-45.509%
2026-01-23	82.7000	82.7000	82.7000	82.7000	+5.283%	1	85	-56.276%
2026-01-21	78.6500	78.6500	78.5500	78.5500	-12.547%	2	85	-53.966%
2026-01-16	89.8200	89.8200	89.8200	89.8200	+1.549%	1	85	-59.742%
2026-01-13	88.3700	88.4500	88.3700	88.4500	+5.941%	2	85	-59.118%
2026-01-12	83.6100	83.6100	83.4900	83.4900	-0.012%	2	85	-56.689%
2026-01-09	83.5000	83.5000	83.5000	83.5000	-2.533%	3	85	-56.695%
2026-01-07	87.1700	87.1700	85.6700	85.6700	+7.088%	7	85	-57.792%
2026-01-02	82.0000	82.0000	80.0000	80.0000	+5.263%	3	90	-54.800%
2025-12-31	76.0000	76.0000	76.0000	76.0000	-3.492%	1	90	-52.421%
2025-12-30	78.7500	78.7500	78.7500	78.7500	-2.778%	1	90	-54.083%
2025-12-23	81.0000	81.0000	81.0000	81.0000	-9.497%	1	90	-55.358%
2025-12-19	89.5000	89.5000	89.5000	89.5000	-1.017%	1	90	-59.598%
2025-12-18	90.4200	90.4200	90.4200	90.4200	-0.637%	1	90	-60.009%
2025-12-16	91.0000	91.0000	91.0000	91.0000	-6.040%	1	90	-60.264%
2025-12-15	96.8500	96.8500	96.8500	96.8500	-7.568%	1	90	-62.664%
2025-12-12	105.4300	105.4300	104.7800	104.7800	+7.776%	2	90	-65.490%
2025-12-11	97.5000	97.5000	97.2200	97.2200	-13.697%	3	90	-62.806%
2025-12-09	113.6300	113.7000	112.6500	112.6500	+7.696%	9	90	-67.901%
2025-12-05	104.6000	104.6000	104.6000	104.6000	-2.797%	1	88	-65.430%
2025-12-04	107.6100	107.6100	107.6100	107.6100	+1.519%	1	88	-66.397%
2025-12-02	106.0000	106.0000	106.0000	106.0000	+9.549%	1	87	-65.887%
2025-11-25	96.7600	96.7600	96.7600	96.7600	+2.046%	1	87	-62.629%
2025-11-24	94.8200	94.8200	94.8200	94.8200	-10.378%	1	87	-61.865%
2025-11-19	105.8000	105.8000	105.8000	105.8000	-7.727%	1	87	-65.822%
2025-11-17	114.6600	114.6600	114.6600	114.6600	-22.264%	1	86	-68.463%
2025-11-06	147.6500	147.8000	147.5000	147.5000	-14.740%	6	85	-75.485%
2025-11-03	173.0000	173.0000	173.0000	173.0000	-13.866%	2	85	-79.098%
2025-10-16	200.8500	200.8500	200.8500	200.8500	-4.652%	1	85	-81.997%
2025-10-13	205.1500	213.0000	205.1500	210.6500	-4.860%	80	85	-82.834%
2025-09-30	221.8700	221.8700	221.4100	221.4100	+5.158%	10	17	-83.668%
2025-09-26	210.6300	210.6300	210.5500	210.5500	-8.774%	10	17	-82.826%
2025-09-11	232.7000	232.7000	229.5500	230.8000	-1.787%	10	14	-84.333%
2025-08-19	235.0000	235.0000	235.0000	235.0000	-12.963%	2	4	-84.613%
2025-08-14	272.7000	272.7000	270.0000	270.0000	-19.386%	2	6	-86.607%
2025-07-21	334.9300	334.9300	334.9300	334.9300	+8.385%	1	4	-89.204%
2025-07-07	309.0200	309.0200	309.0200	309.0200	-0.316%	1	4	-88.298%
2025-06-09	310.0000	310.0000	310.0000	310.0000	+45.690%	1	4	-88.335%
2025-04-04	212.7800	212.7800	212.7800	212.7800	-3.150%	2	3	-83.006%
2025-03-17	219.7000	219.7000	219.7000	219.7000	+5.956%	1	2	-83.541%
2025-03-14	207.3500	207.3500	207.3500	207.3500	0.000%	2	1	-82.561%