Dark

MSTR20271217C140
MSTR Dec 17 2027 140.00 Call (MSTR271217C00140000)
option OPRA

EOD

Aug 20, 2026

35.61+44.287%(+10.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	34.7000	35.6100	34.7000	35.6100	+44.287%	2	154	0.000%
2026-08-17	24.6800	24.6800	24.6800	24.6800	+0.489%	1	160	+44.287%
2026-08-13	25.1100	25.1100	24.5500	24.5600	-6.758%	4	160	+44.992%
2026-08-10	26.3400	26.3400	26.3400	26.3400	-0.604%	2	160	+35.194%
2026-08-07	30.3500	30.3500	26.5000	26.5000	+1.923%	4	162	+34.377%
2026-08-06	26.0000	26.0000	26.0000	26.0000	-0.230%	1	162	+36.962%
2026-08-04	26.3000	26.3000	26.0600	26.0600	+0.618%	2	163	+36.646%
2026-07-31	24.0000	25.9000	23.9000	25.9000	-10.381%	21	163	+37.490%
2026-07-29	29.5000	29.5000	28.9000	28.9000	-6.472%	8	173	+23.218%
2026-07-27	30.9000	30.9000	30.9000	30.9000	+9.769%	1	166	+15.243%
2026-07-17	28.1500	28.1500	28.1500	28.1500	-11.199%	1	166	+26.501%
2026-07-15	31.7000	31.7000	31.7000	31.7000	+6.020%	1	166	+12.334%
2026-07-10	29.9000	29.9000	29.9000	29.9000	-3.361%	1	165	+19.097%
2026-07-09	30.9400	30.9400	30.9400	30.9400	+3.133%	2	165	+15.094%
2026-07-08	30.0000	30.0000	30.0000	30.0000	-13.545%	7	166	+18.700%
2026-07-02	34.8000	34.8000	34.7000	34.7000	+30.993%	2	173	+2.622%
2026-06-26	28.3900	28.3900	26.4900	26.4900	-1.889%	5	173	+34.428%
2026-06-25	27.0000	27.0000	27.0000	27.0000	-12.338%	1	172	+31.889%
2026-06-24	31.3400	31.5200	30.0000	30.8000	-14.206%	36	173	+15.617%
2026-06-23	35.9000	35.9000	35.9000	35.9000	-8.883%	1	167	-0.808%
2026-06-22	39.4000	39.4000	39.4000	39.4000	-4.831%	1	168	-9.619%
2026-06-18	41.4000	41.4000	41.4000	41.4000	-23.063%	3	166	-13.986%
2026-06-15	54.9500	54.9500	53.8100	53.8100	+14.004%	2	166	-33.823%
2026-06-12	50.3200	50.3200	47.2000	47.2000	+9.767%	5	164	-24.555%
2026-06-11	42.7000	43.0000	42.7000	43.0000	-3.479%	2	164	-17.186%
2026-06-10	44.4500	44.5500	44.4500	44.5500	-1.000%	20	164	-20.067%
2026-06-09	45.0000	45.0000	45.0000	45.0000	-12.706%	1	154	-20.867%
2026-06-08	51.0000	51.5500	51.0000	51.5500	+17.560%	3	153	-30.921%
2026-06-05	47.1500	47.1500	43.8500	43.8500	-17.076%	27	155	-18.791%
2026-06-04	52.8800	52.8800	52.8800	52.8800	-0.038%	1	141	-32.659%
2026-06-03	52.6000	52.9000	52.6000	52.9000	-3.818%	8	140	-32.684%
2026-06-02	60.0000	60.0000	55.0000	55.0000	-11.290%	4	140	-35.255%
2026-06-01	62.0000	62.0000	62.0000	62.0000	-4.615%	1	137	-42.565%
2026-05-29	65.0000	65.0000	65.0000	65.0000	+0.775%	6	137	-45.215%
2026-05-28	59.5000	64.5000	59.5000	64.5000	-5.259%	7	143	-44.791%
2026-05-27	68.0000	68.1000	67.0000	68.0800	-10.421%	6	144	-47.694%
2026-05-19	76.0000	76.0000	76.0000	76.0000	-3.308%	1	140	-53.145%
2026-05-18	78.6000	78.6000	78.6000	78.6000	-16.079%	1	141	-54.695%
2026-05-11	93.6600	93.6600	93.6600	93.6600	-0.994%	1	141	-61.980%
2026-05-05	94.6000	94.6000	94.6000	94.6000	+23.097%	1	142	-62.357%
2026-04-30	76.6500	77.0000	76.6500	76.8500	+8.239%	30	141	-53.663%
2026-04-29	71.0000	71.0000	71.0000	71.0000	-14.044%	2	138	-49.845%
2026-04-27	81.6500	82.6000	81.6500	82.6000	+0.121%	3	140	-56.889%
2026-04-24	82.5000	82.5000	82.5000	82.5000	-6.410%	5	140	-56.836%
2026-04-22	88.1500	88.1500	88.1500	88.1500	+13.318%	1	138	-59.603%
2026-04-21	77.8600	77.8600	77.7900	77.7900	+1.713%	2	138	-54.223%
2026-04-20	75.9000	76.4800	75.9000	76.4800	-1.074%	3	138	-53.439%
2026-04-17	69.2400	77.3100	69.2400	77.3100	+25.789%	2	140	-53.939%
2026-04-16	59.5000	61.4600	59.5000	61.4600	+4.222%	9	141	-42.060%
2026-04-14	58.3100	58.9700	58.0000	58.9700	+14.728%	36	134	-39.613%
2026-04-13	51.4000	51.4000	51.4000	51.4000	+5.436%	1	113	-30.720%
2026-04-06	49.8200	49.8200	48.1500	48.7500	+7.973%	13	112	-26.954%
2026-04-02	47.0000	47.0000	45.1500	45.1500	-7.003%	3	110	-21.130%
2026-04-01	48.6000	48.6000	48.5500	48.5500	+6.610%	2	110	-26.653%
2026-03-31	47.0000	47.0900	45.5400	45.5400	-3.517%	10	110	-21.805%
2026-03-30	49.2500	49.2500	47.2000	47.2000	-5.600%	4	104	-24.555%
2026-03-27	49.3500	50.0600	49.3500	50.0000	-9.256%	4	104	-28.780%
2026-03-26	56.9000	56.9000	55.1000	55.1000	-4.307%	5	103	-35.372%
2026-03-24	57.4000	57.5800	57.2000	57.5800	+0.366%	6	105	-38.156%
2026-03-23	60.6500	60.6500	57.2900	57.3700	+0.403%	13	106	-37.929%
2026-03-20	57.1400	57.1400	57.1400	57.1400	-2.740%	1	105	-37.679%
2026-03-19	58.9300	58.9300	58.7500	58.7500	-11.454%	3	105	-39.387%
2026-03-16	66.3500	66.3500	66.3500	66.3500	+2.077%	1	102	-46.330%
2026-03-05	63.5000	65.0000	63.5000	65.0000	-5.974%	3	103	-45.215%
2026-03-04	68.7600	69.1300	68.7600	69.1300	+14.473%	2	104	-48.488%
2026-03-03	58.9700	60.3900	58.9700	60.3900	-4.371%	2	105	-41.033%
2026-03-02	67.2500	67.2500	63.1500	63.1500	+7.034%	2	105	-43.610%
2026-02-25	59.0000	59.0000	59.0000	59.0000	+9.972%	2	102	-39.644%
2026-02-23	53.6500	53.6500	53.6500	53.6500	-13.468%	10	102	-33.625%
2026-02-13	58.7200	62.0000	58.7200	62.0000	+36.264%	10	97	-42.565%
2026-02-05	45.5000	45.5000	45.5000	45.5000	-12.919%	1	97	-21.736%
2026-02-04	55.5800	55.5800	52.2500	52.2500	-7.930%	3	96	-31.847%
2026-02-03	60.7800	60.7800	56.7500	56.7500	-10.700%	39	95	-37.251%
2026-02-02	65.7800	67.0000	63.5500	63.5500	-4.133%	8	73	-43.965%
2026-01-30	63.9000	66.2900	63.8000	66.2900	+5.139%	3	67	-46.281%
2026-01-29	65.6000	66.2900	63.0500	63.0500	-22.064%	13	66	-43.521%
2026-01-21	80.9000	80.9000	80.9000	80.9000	+1.506%	10	61	-55.983%
2026-01-20	79.7000	79.7000	79.7000	79.7000	-8.706%	10	62	-55.320%
2026-01-16	87.1000	87.3000	87.1000	87.3000	-4.798%	2	59	-59.210%
2026-01-15	89.6000	91.7000	89.6000	91.7000	-6.762%	2	59	-61.167%
2026-01-14	98.3500	98.3500	98.3500	98.3500	+23.633%	1	59	-63.793%
2026-01-12	79.6800	79.6800	79.5500	79.5500	+0.569%	2	60	-55.236%
2026-01-09	78.5000	81.0000	78.5000	79.1000	-1.162%	61	60	-54.981%
2026-01-06	80.0300	80.0300	80.0300	80.0300	-2.758%	1	76	-55.504%
2026-01-05	82.3000	82.3000	82.3000	82.3000	+12.740%	1	76	-56.731%
2026-01-02	71.0000	73.0000	71.0000	73.0000	+1.150%	2	75	-51.219%
2025-12-31	73.8000	73.8000	72.1700	72.1700	-4.335%	2	73	-50.658%
2025-12-30	75.4400	75.4400	75.4400	75.4400	-2.280%	1	73	-52.797%
2025-12-24	77.2000	77.2000	77.2000	77.2000	+0.521%	1	73	-53.873%
2025-12-23	76.8000	76.8000	76.8000	76.8000	-11.214%	1	73	-53.633%
2025-12-16	86.5000	86.5000	86.5000	86.5000	-16.060%	1	73	-58.832%
2025-12-10	103.0500	103.0500	103.0500	103.0500	+2.435%	2	73	-65.444%
2025-12-05	100.6000	100.6000	100.6000	100.6000	-2.811%	2	73	-64.602%
2025-12-04	103.5100	103.5100	103.5100	103.5100	+13.225%	1	75	-65.598%
2025-12-01	81.5100	91.4200	80.6300	91.4200	-9.035%	63	74	-61.048%
2025-11-19	100.5000	100.5000	100.5000	100.5000	-5.189%	1	16	-64.567%
2025-11-17	106.0000	106.0000	106.0000	106.0000	-25.874%	8	16	-66.406%
2025-11-06	143.0000	143.0000	143.0000	143.0000	-5.298%	1	8	-75.098%
2025-11-04	151.0000	151.0000	151.0000	151.0000	-9.364%	1	9	-76.417%
2025-11-03	166.7500	166.9000	166.6000	166.6000	-7.879%	8	5	-78.625%
2025-10-22	180.8500	180.8500	180.8500	180.8500	-21.380%	1	5	-80.310%
2025-09-22	230.0300	230.0300	230.0300	230.0300	+2.945%	3	4	-84.519%
2025-08-20	223.4500	223.4500	223.4500	223.4500	-20.959%	3	7	-84.064%
2025-08-12	282.7000	282.7000	282.7000	282.7000	-7.004%	2	4	-87.404%
2025-08-11	303.9900	303.9900	303.9900	303.9900	+9.035%	1	4	-88.286%
2025-08-04	278.8000	278.8000	278.8000	278.8000	-2.175%	1	3	-87.227%
2025-06-26	285.0000	285.0000	285.0000	285.0000	+1.434%	1	4	-87.505%
2025-06-24	280.0000	280.9700	280.0000	280.9700	+6.416%	2	5	-87.326%
2025-04-22	263.4500	264.1900	262.9500	264.0300	+30.321%	4	3	-86.513%
2025-04-11	202.6000	202.6000	202.6000	202.6000	-1.180%	2	3	-82.423%
2025-04-10	205.0200	205.0200	205.0200	205.0200	-4.196%	1	2	-82.631%
2025-03-17	214.0000	214.0000	214.0000	214.0000	0.000%	1	1	-83.360%