Dark

MSTR20271217C150
MSTR Dec 17 2027 150.00 Call (MSTR271217C00150000)
option OPRA

EOD

Aug 20, 2026

33.04+17.413%(+4.90)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.4600	33.1100	32.4600	33.0400	+17.413%	54	746	0.000%
2026-08-19	24.7800	28.1400	24.7800	28.1400	+23.043%	3	693	+17.413%
2026-08-18	22.8700	22.8700	22.8700	22.8700	-4.310%	1	691	+44.469%
2026-08-17	23.0000	24.1300	23.0000	23.9000	+8.538%	6	692	+38.243%
2026-08-14	21.8800	22.2400	21.5000	22.0200	-6.892%	7	691	+50.045%
2026-08-13	23.6500	23.6500	23.6500	23.6500	-0.714%	1	690	+39.704%
2026-08-12	23.8200	23.8200	23.8200	23.8200	-4.720%	6	689	+38.707%
2026-08-11	25.0000	25.0000	25.0000	25.0000	+4.822%	1	683	+32.160%
2026-08-10	24.8000	25.8400	23.8500	23.8500	-2.053%	8	683	+38.532%
2026-08-07	25.1600	25.1600	24.3500	24.3500	-6.883%	2	684	+35.688%
2026-08-05	26.1500	26.1500	26.1500	26.1500	+8.282%	1	682	+26.348%
2026-08-04	24.1500	24.1500	24.1500	24.1500	+1.173%	1	682	+36.812%
2026-08-03	23.8700	23.8700	23.8700	23.8700	+4.464%	1	682	+38.416%
2026-07-31	24.0000	24.0000	22.8500	22.8500	-11.262%	5	681	+44.595%
2026-07-30	25.5500	26.1400	25.3900	25.7500	+3.000%	504	681	+28.311%
2026-07-29	26.6500	26.8000	25.0000	25.0000	-1.961%	5	256	+32.160%
2026-07-28	26.4200	26.4300	25.5000	25.5000	-6.250%	6	258	+29.569%
2026-07-27	27.2000	27.2000	27.2000	27.2000	+13.333%	1	257	+21.471%
2026-07-24	24.9500	24.9500	24.0000	24.0000	-6.140%	5	258	+37.667%
2026-07-23	27.9000	27.9000	25.5500	25.5700	-12.070%	101	254	+29.214%
2026-07-22	29.2900	29.2900	29.0800	29.0800	-3.067%	2	328	+13.618%
2026-07-21	31.2500	31.2500	30.0000	30.0000	+10.416%	105	328	+10.133%
2026-07-16	27.3500	27.8700	27.1700	27.1700	-9.854%	15	278	+21.605%
2026-07-15	30.1800	30.1800	30.1400	30.1400	-2.206%	3	277	+9.622%
2026-07-10	30.8200	30.8200	30.8200	30.8200	+3.492%	1	276	+7.203%
2026-07-09	29.7800	29.7800	29.7800	29.7800	+3.045%	1	276	+10.947%
2026-07-08	28.9000	28.9000	28.9000	28.9000	-15.000%	1	275	+14.325%
2026-07-07	34.0000	34.0000	34.0000	34.0000	+3.817%	1	274	-2.824%
2026-07-06	31.1200	34.1200	31.1200	32.7500	+1.771%	4	274	+0.885%
2026-07-02	33.0000	33.0000	32.1800	32.1800	+7.267%	2	270	+2.672%
2026-07-01	30.3000	31.4800	29.0000	30.0000	+18.250%	10	270	+10.133%
2026-06-30	26.8000	26.8000	24.6000	25.3700	+5.620%	31	267	+30.233%
2026-06-26	23.9000	25.7000	23.9000	24.0200	-4.683%	13	253	+37.552%
2026-06-25	28.1600	28.1600	25.1500	25.2000	-11.330%	30	251	+31.111%
2026-06-24	30.0000	30.0000	27.4500	28.4200	-12.257%	15	248	+16.256%
2026-06-23	33.5600	33.9000	32.2700	32.3900	-10.376%	23	245	+2.007%
2026-06-22	36.1400	36.1400	36.1400	36.1400	-4.392%	1	242	-8.578%
2026-06-18	38.9000	38.9000	36.1000	37.8000	-25.853%	22	232	-12.593%
2026-06-15	50.9800	50.9800	50.9800	50.9800	+12.913%	1	232	-35.190%
2026-06-12	45.0000	45.1500	45.0000	45.1500	+8.273%	2	232	-26.822%
2026-06-10	43.7500	43.7500	41.7000	41.7000	+0.773%	12	230	-20.767%
2026-06-09	46.8000	46.8000	41.3800	41.3800	-14.610%	8	233	-20.155%
2026-06-08	48.5000	48.8000	48.4600	48.4600	+10.412%	3	229	-31.820%
2026-06-05	43.9100	43.9100	41.8000	43.8900	-11.244%	16	229	-24.721%
2026-06-04	49.4500	49.4500	49.4500	49.4500	+2.339%	1	226	-33.185%
2026-06-03	53.1000	53.1000	48.3200	48.3200	-8.968%	2	226	-31.623%
2026-06-02	54.3500	54.3500	51.0000	53.0800	-13.621%	7	225	-37.754%
2026-06-01	60.0000	62.0500	60.0000	61.4500	+0.721%	5	225	-46.233%
2026-05-29	61.0400	61.0400	60.0000	61.0100	+7.035%	7	221	-45.845%
2026-05-28	57.0000	57.0000	57.0000	57.0000	-10.236%	1	221	-42.035%
2026-05-27	63.5000	63.5000	63.5000	63.5000	-6.065%	1	220	-47.969%
2026-05-22	70.9500	70.9500	67.6000	67.6000	-7.461%	2	219	-51.124%
2026-05-20	73.0500	73.0500	73.0500	73.0500	+0.898%	1	218	-54.771%
2026-05-18	72.4000	72.4000	72.4000	72.4000	-9.557%	1	219	-54.365%
2026-05-15	80.0500	80.0500	80.0500	80.0500	-1.586%	1	219	-58.726%
2026-05-13	81.3400	81.3400	81.3400	81.3400	-11.016%	1	219	-59.380%
2026-05-11	91.4100	91.4100	91.4100	91.4100	+3.851%	1	218	-63.855%
2026-05-06	87.2200	88.0200	87.2200	88.0200	+2.242%	2	217	-62.463%
2026-05-04	85.9900	86.2700	85.9900	86.0900	+5.671%	6	217	-61.622%
2026-05-01	81.4700	81.4700	81.4700	81.4700	+12.079%	1	218	-59.445%
2026-04-30	73.0000	73.0000	72.6900	72.6900	+6.117%	8	218	-54.547%
2026-04-29	68.4000	68.5000	68.4000	68.5000	-12.067%	2	211	-51.766%
2026-04-27	77.9000	77.9000	77.9000	77.9000	-4.005%	5	210	-57.587%
2026-04-23	81.0000	84.5000	80.0000	81.1500	-3.771%	4	210	-59.285%
2026-04-22	83.7500	84.3300	83.0500	84.3300	+15.918%	3	206	-60.821%
2026-04-21	77.0700	77.0700	72.7500	72.7500	+0.414%	15	213	-54.584%
2026-04-20	72.4500	72.4500	72.4500	72.4500	-4.671%	3	213	-54.396%
2026-04-17	66.5000	78.2000	66.5000	76.0000	+26.267%	64	210	-56.526%
2026-04-16	53.8800	60.1900	53.8800	60.1900	+13.352%	9	215	-45.107%
2026-04-15	54.2000	54.2000	53.1000	53.1000	+0.359%	12	214	-37.778%
2026-04-14	56.2000	56.2000	52.9100	52.9100	+10.459%	79	219	-37.554%
2026-04-13	45.3500	48.0000	45.3000	47.9000	+0.356%	8	182	-31.023%
2026-04-10	47.7300	47.7300	47.7300	47.7300	-1.037%	2	182	-30.777%
2026-04-09	48.2300	48.2300	48.2300	48.2300	+3.676%	1	184	-31.495%
2026-04-08	46.7300	46.7300	46.5200	46.5200	+5.130%	4	184	-28.977%
2026-04-07	44.2500	44.2500	44.2500	44.2500	-6.940%	1	187	-25.333%
2026-04-06	45.9800	48.0000	45.6500	47.5500	+12.226%	32	188	-30.515%
2026-04-02	42.4200	45.0000	40.8900	42.3700	-0.633%	18	211	-22.020%
2026-03-31	43.9700	43.9700	41.8600	42.6400	-6.327%	27	211	-22.514%
2026-03-30	45.5200	45.5200	45.5200	45.5200	-3.149%	1	204	-27.417%
2026-03-27	47.0000	47.0000	47.0000	47.0000	-10.442%	10	205	-29.702%
2026-03-26	52.8500	52.8500	52.4800	52.4800	-2.454%	4	196	-37.043%
2026-03-23	53.8000	53.8000	53.8000	53.8000	-2.182%	4	195	-38.587%
2026-03-20	55.0000	55.0000	55.0000	55.0000	+0.992%	10	199	-39.927%
2026-03-19	58.7000	58.7000	54.4600	54.4600	-7.444%	2	198	-39.332%
2026-03-18	60.2500	60.2500	58.6800	58.8400	-9.602%	22	198	-43.848%
2026-03-17	64.4500	65.0900	64.3500	65.0900	+4.984%	102	203	-49.240%
2026-03-16	62.0000	62.0000	62.0000	62.0000	+5.640%	1	188	-46.710%
2026-03-13	59.4500	59.9100	58.6900	58.6900	-1.527%	8	188	-43.704%
2026-03-10	57.0000	59.6000	57.0000	59.6000	+1.223%	4	184	-44.564%
2026-03-05	58.8800	58.8800	58.8800	58.8800	-10.011%	1	181	-43.886%
2026-03-04	63.5000	67.8500	63.5000	65.4300	+9.050%	5	180	-49.503%
2026-03-02	60.0000	60.0000	60.0000	60.0000	+11.607%	1	178	-44.933%
2026-02-26	53.7600	53.7600	53.7600	53.7600	-5.684%	1	178	-38.542%
2026-02-25	57.0000	57.0000	57.0000	57.0000	+30.286%	1	178	-42.035%
2026-02-24	43.7500	43.7500	43.7500	43.7500	-15.180%	4	178	-24.480%
2026-02-23	51.5800	51.5800	51.5800	51.5800	-1.865%	1	182	-35.944%
2026-02-19	50.4000	52.5600	48.9300	52.5600	-6.626%	9	182	-37.139%
2026-02-17	56.2900	56.2900	56.2900	56.2900	+8.668%	4	178	-41.304%
2026-02-12	51.8000	51.8000	51.8000	51.8000	-10.690%	3	178	-36.216%
2026-02-10	58.9200	61.9600	57.0000	58.0000	-5.691%	212	178	-43.034%
2026-02-09	54.6000	61.5000	54.6000	61.5000	+2.551%	28	296	-46.276%
2026-02-06	42.2000	59.9700	42.2000	59.9700	+40.874%	235	306	-44.906%
2026-02-05	46.7800	46.7800	42.2500	42.5700	-14.604%	16	174	-22.387%
2026-02-04	49.6000	49.8500	49.6000	49.8500	-5.605%	3	174	-33.721%
2026-02-03	55.3300	55.3300	52.7900	52.8100	-11.983%	8	177	-37.436%
2026-02-02	60.0000	62.0500	60.0000	60.0000	-9.173%	17	174	-44.933%
2026-01-30	62.0000	66.0600	62.0000	66.0600	+10.082%	2	168	-49.985%
2026-01-29	65.0700	65.3000	60.0100	60.0100	-19.987%	49	166	-44.943%
2026-01-26	75.0000	75.0000	75.0000	75.0000	-9.910%	1	169	-55.947%
2026-01-16	83.2500	83.2500	83.2500	83.2500	-10.772%	5	168	-60.312%
2026-01-14	93.3000	93.3000	93.3000	93.3000	+18.356%	2	168	-64.587%
2026-01-13	78.8300	78.8300	78.8300	78.8300	+4.190%	2	170	-58.087%
2026-01-12	73.3300	75.6600	73.3100	75.6600	+4.691%	6	168	-56.331%
2026-01-06	72.9200	72.9200	72.2700	72.2700	-8.692%	4	163	-54.283%
2026-01-05	79.1500	79.1500	79.1500	79.1500	+8.648%	1	160	-58.256%
2026-01-02	75.0000	75.0000	72.8500	72.8500	+4.400%	7	160	-54.647%
2025-12-31	69.7800	69.7800	69.7800	69.7800	-8.473%	1	155	-52.651%
2025-12-29	74.1500	76.2400	74.1500	76.2400	+3.587%	2	155	-56.663%
2025-12-23	75.0000	75.0000	73.6000	73.6000	-11.218%	2	156	-55.109%
2025-12-22	82.8800	82.9000	82.8800	82.9000	+3.212%	2	153	-60.145%
2025-12-19	80.2500	80.3200	80.2500	80.3200	+0.463%	2	153	-58.865%
2025-12-18	79.9500	79.9500	79.9500	79.9500	-2.500%	1	153	-58.674%
2025-12-17	82.0000	82.0000	82.0000	82.0000	-0.786%	1	153	-59.707%
2025-12-16	80.0000	83.0000	80.0000	82.6500	+5.962%	4	153	-60.024%
2025-12-15	85.0500	85.0500	78.0000	78.0000	-14.286%	9	152	-57.641%
2025-12-11	91.0000	91.0000	91.0000	91.0000	-5.699%	2	152	-63.692%
2025-12-08	96.5000	96.5000	96.5000	96.5000	+1.965%	1	152	-65.762%
2025-12-05	96.4500	96.4500	94.6400	94.6400	-7.397%	3	153	-65.089%
2025-12-03	99.6000	102.2000	97.7400	102.2000	+2.714%	24	155	-67.671%
2025-12-02	97.2000	99.5000	93.5000	99.5000	+14.040%	11	147	-66.794%
2025-12-01	84.2000	87.2500	77.8700	87.2500	-3.431%	67	145	-62.132%
2025-11-28	96.0000	96.0000	90.3500	90.3500	+5.046%	16	198	-63.431%
2025-11-25	87.0000	87.0000	83.9100	86.0100	-5.411%	213	211	-61.586%
2025-11-24	87.2800	90.9300	84.0000	90.9300	+3.049%	8	103	-63.664%
2025-11-21	87.7700	88.2400	87.7700	88.2400	-0.854%	9	103	-62.557%
2025-11-20	89.6000	89.6000	89.0000	89.0000	-7.628%	3	110	-62.876%
2025-11-19	99.0000	99.0000	94.3400	96.3500	-15.925%	8	110	-65.708%
2025-11-18	114.6000	114.6000	114.6000	114.6000	+15.130%	1	112	-71.169%
2025-11-17	105.3200	105.3200	99.5400	99.5400	-5.281%	2	111	-66.807%
2025-11-14	107.0000	107.0000	105.0900	105.0900	-9.662%	3	111	-68.560%
2025-11-13	124.5700	124.5700	116.3300	116.3300	-15.088%	10	112	-71.598%
2025-11-06	137.0000	137.0000	137.0000	137.0000	-4.993%	1	108	-75.883%
2025-11-04	147.6500	147.6500	144.2000	144.2000	-9.536%	4	108	-77.087%
2025-11-03	161.0000	161.0500	159.4000	159.4000	-12.234%	3	106	-79.272%
2025-10-28	181.6200	181.6200	181.6200	181.6200	+0.343%	1	106	-81.808%
2025-10-24	182.4400	182.4400	181.0000	181.0000	+5.410%	13	106	-81.746%
2025-10-22	187.6000	187.6000	171.7100	171.7100	-11.658%	2	95	-80.758%
2025-10-21	194.6000	194.6000	194.3700	194.3700	+7.744%	2	94	-83.001%
2025-10-17	179.4000	180.4000	179.4000	180.4000	+1.240%	7	94	-81.685%
2025-10-16	178.1900	178.1900	178.1900	178.1900	-11.007%	10	88	-81.458%
2025-10-14	200.2300	200.2300	200.2300	200.2300	-17.658%	1	98	-83.499%
2025-10-06	243.1700	243.1700	243.1700	243.1700	+2.790%	5	97	-86.413%
2025-10-03	230.1800	236.5700	230.1800	236.5700	+15.035%	20	92	-86.034%
2025-09-30	205.9500	205.9500	205.6500	205.6500	+4.470%	4	72	-83.934%
2025-09-26	196.6500	197.3000	196.1000	196.8500	-7.443%	11	76	-83.216%
2025-09-24	218.3300	218.3300	212.6800	212.6800	-2.104%	9	74	-84.465%
2025-08-20	226.0500	226.0500	217.2500	217.2500	-11.991%	6	66	-84.792%
2025-08-19	246.8500	246.8500	246.8500	246.8500	-1.946%	1	66	-86.615%
2025-08-15	251.7500	251.7500	251.7500	251.7500	-9.851%	1	66	-86.876%
2025-08-07	279.2600	279.2600	279.2600	279.2600	+4.427%	1	65	-88.169%
2025-08-06	267.4200	267.4200	267.4200	267.4200	+3.291%	1	66	-87.645%
2025-08-04	259.3800	259.6100	258.9000	258.9000	-10.026%	6	65	-87.238%
2025-07-29	287.7500	287.7500	287.7500	287.7500	-2.840%	1	59	-88.518%
2025-07-28	296.1600	296.1600	296.1600	296.1600	+2.478%	1	60	-88.844%
2025-07-25	289.0000	289.0000	289.0000	289.0000	-3.441%	1	61	-88.567%
2025-07-23	303.8800	303.8800	299.3000	299.3000	-11.984%	2	61	-88.961%
2025-07-15	340.0500	340.0500	340.0500	340.0500	+23.835%	1	61	-90.284%
2025-07-01	274.6000	274.6000	274.6000	274.6000	-5.652%	2	60	-87.968%
2025-06-30	295.0000	295.0000	290.2000	291.0500	+5.856%	17	59	-88.648%
2025-06-13	272.0000	274.9500	272.0000	274.9500	+0.714%	8	59	-87.983%
2025-06-02	273.0000	273.0000	273.0000	273.0000	-1.799%	4	59	-87.897%
2025-05-23	284.8400	284.8400	278.0000	278.0000	-11.451%	42	65	-88.115%
2025-05-15	313.9500	313.9500	313.9500	313.9500	-0.962%	8	65	-89.476%
2025-05-09	317.0000	317.0000	317.0000	317.0000	+12.212%	2	58	-89.577%
2025-04-29	282.5000	282.5000	282.5000	282.5000	+1.436%	1	58	-88.304%
2025-04-25	278.5000	278.5000	278.5000	278.5000	+46.579%	2	58	-88.136%
2025-04-09	190.0000	190.0000	190.0000	190.0000	0.000%	25	58	-82.611%
2025-04-07	200.0000	200.0000	190.0000	190.0000	-7.977%	50	58	-82.611%
2025-03-28	206.4700	206.4700	206.4700	206.4700	-4.412%	2	37	-83.998%
2025-03-19	208.7300	216.0000	208.7300	216.0000	+8.000%	2	38	-84.704%
2025-03-18	200.0000	200.0000	200.0000	200.0000	-2.913%	25	38	-83.480%
2025-03-17	206.0000	206.0000	206.0000	206.0000	+14.655%	1	13	-83.961%
2025-03-13	178.7900	183.2000	178.7900	179.6700	+10.907%	24	1	-81.611%
2025-03-11	162.0000	162.0000	162.0000	162.0000	0.000%	1	1	-79.605%