Dark

MSTR20271217C160
MSTR Dec 17 2027 160.00 Call (MSTR271217C00160000)
option OPRA

EOD

Aug 20, 2026

30.75+17.456%(+4.57)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.0500	30.7500	30.0500	30.7500	+17.456%	4	128	0.000%
2026-08-19	26.1800	26.1800	26.1800	26.1800	+29.990%	1	128	+17.456%
2026-08-14	20.2000	20.2000	20.1400	20.1400	-8.330%	4	127	+52.681%
2026-08-13	21.9700	21.9700	21.9700	21.9700	+1.713%	1	123	+39.964%
2026-08-11	21.6000	21.6000	21.6000	21.6000	-16.763%	3	122	+42.361%
2026-08-07	25.9500	25.9500	25.9500	25.9500	+17.955%	3	122	+18.497%
2026-08-04	22.0000	22.0000	22.0000	22.0000	-2.482%	1	119	+39.773%
2026-07-29	27.0000	27.0000	22.5600	22.5600	-9.796%	5	120	+36.303%
2026-07-27	25.0100	25.0100	25.0100	25.0100	+9.693%	4	120	+22.951%
2026-07-24	22.8500	22.8500	22.7700	22.8000	-5.746%	3	116	+34.868%
2026-07-23	23.6500	24.5000	23.6500	24.1900	-2.656%	3	116	+27.119%
2026-07-13	24.8500	24.8500	24.8500	24.8500	-8.235%	1	118	+23.742%
2026-07-08	27.0800	27.0800	27.0800	27.0800	-11.038%	3	119	+13.552%
2026-07-07	31.9800	31.9800	30.4400	30.4400	-4.126%	2	116	+1.018%
2026-07-06	31.7500	31.7500	31.7500	31.7500	-0.781%	1	116	-3.150%
2026-07-02	31.0000	32.0000	31.0000	32.0000	+9.402%	2	117	-3.906%
2026-07-01	29.2500	29.2500	29.2500	29.2500	+21.875%	1	117	+5.128%
2026-06-30	23.0000	24.0000	23.0000	24.0000	-9.434%	2	117	+28.125%
2026-06-29	26.5000	26.5000	26.5000	26.5000	+33.501%	1	118	+16.038%
2026-06-26	23.0000	26.4000	19.8500	19.8500	-14.770%	6	118	+54.912%
2026-06-25	23.8100	23.8100	23.2900	23.2900	-13.517%	7	123	+32.031%
2026-06-24	27.1000	27.2700	26.9300	26.9300	-13.686%	10	122	+14.185%
2026-06-23	31.1000	31.2200	31.1000	31.2000	-7.692%	8	127	-1.442%
2026-06-22	37.5000	37.9500	33.7000	33.8000	-1.170%	12	131	-9.024%
2026-06-18	37.2800	37.2800	34.2000	34.2000	-9.452%	8	133	-10.088%
2026-06-17	38.1700	38.1700	37.7700	37.7700	-3.525%	23	133	-18.586%
2026-06-11	39.1500	39.1500	39.1500	39.1500	+0.385%	1	133	-21.456%
2026-06-09	39.5500	39.5500	39.0000	39.0000	-14.847%	3	133	-21.154%
2026-06-08	45.7500	46.1200	45.7500	45.8000	+10.896%	3	130	-32.860%
2026-06-05	41.1300	42.0300	40.0500	41.3000	-9.131%	14	130	-25.545%
2026-06-03	47.5900	48.0200	45.4500	45.4500	-6.865%	24	127	-32.343%
2026-06-02	49.5000	49.5000	48.8000	48.8000	-20.000%	7	104	-36.988%
2026-05-27	61.0000	62.0000	60.0000	61.0000	-3.937%	19	103	-49.590%
2026-05-26	66.0000	66.9800	63.5000	63.5000	-0.781%	5	101	-51.575%
2026-05-22	64.0000	64.0000	64.0000	64.0000	-4.889%	8	98	-51.953%
2026-05-21	67.2900	67.2900	67.2900	67.2900	-3.871%	1	106	-54.302%
2026-05-19	70.0000	70.0000	70.0000	70.0000	+0.966%	1	106	-56.071%
2026-05-18	68.6700	69.3300	68.6700	69.3300	-11.172%	9	104	-55.647%
2026-05-15	77.9500	78.1500	77.9500	78.0500	-1.502%	22	104	-60.602%
2026-05-13	79.2400	79.2400	79.2400	79.2400	-11.305%	1	97	-61.194%
2026-05-11	88.9100	89.3400	88.9100	89.3400	+6.357%	9	97	-65.581%
2026-05-04	84.0000	84.0000	84.0000	84.0000	+6.626%	6	98	-63.393%
2026-05-01	77.4200	78.7800	77.4200	78.7800	+22.959%	2	99	-60.967%
2026-04-29	64.4000	65.1000	63.9500	64.0700	-7.680%	4	99	-52.006%
2026-04-28	69.4000	69.4000	69.4000	69.4000	-13.509%	1	98	-55.692%
2026-04-23	80.3300	80.3300	80.2400	80.2400	-0.938%	2	97	-61.677%
2026-04-22	80.9000	81.0000	80.9000	81.0000	+16.547%	2	97	-62.037%
2026-04-21	73.9500	73.9500	69.5000	69.5000	-3.673%	49	70	-55.755%
2026-04-20	66.7100	72.6100	66.7100	72.1500	+2.340%	7	70	-57.380%
2026-04-17	69.9500	70.5000	69.9500	70.5000	+27.027%	3	73	-56.383%
2026-04-16	55.5000	55.5000	55.5000	55.5000	+8.568%	1	74	-44.595%
2026-04-15	49.2100	51.1200	49.2100	51.1200	+14.954%	9	73	-39.847%
2026-04-10	45.0000	45.0000	44.4700	44.4700	-1.832%	2	72	-30.852%
2026-04-09	45.3000	45.3000	45.3000	45.3000	+13.363%	1	70	-32.119%
2026-04-02	39.9600	39.9600	39.9600	39.9600	-0.473%	1	70	-23.048%
2026-03-31	41.5000	41.6800	39.9000	40.1500	-9.978%	23	70	-23.412%
2026-03-30	44.7500	44.7500	44.6000	44.6000	+0.225%	2	70	-31.054%
2026-03-27	43.5000	44.5000	43.5000	44.5000	-8.905%	11	69	-30.899%
2026-03-26	49.2100	49.2100	48.8500	48.8500	-9.788%	2	79	-37.052%
2026-03-25	55.0000	55.0000	53.8000	54.1500	+1.215%	3	78	-43.213%
2026-03-23	53.0000	53.5000	53.0000	53.5000	+3.582%	2	80	-42.523%
2026-03-20	51.6500	51.6500	51.6500	51.6500	-9.386%	1	78	-40.465%
2026-03-18	57.0000	57.0000	57.0000	57.0000	-6.649%	1	77	-46.053%
2026-03-17	59.8500	61.0600	59.7000	61.0600	+12.657%	14	76	-49.640%
2026-03-13	59.4100	59.7000	54.2000	54.2000	-1.383%	14	80	-43.266%
2026-03-11	55.2100	55.2100	54.9600	54.9600	-2.588%	9	72	-44.050%
2026-03-10	56.4200	56.4200	56.4200	56.4200	+2.806%	1	71	-45.498%
2026-03-09	54.8800	54.8800	54.8800	54.8800	+2.255%	2	71	-43.969%
2026-03-06	53.6700	53.6700	53.6700	53.6700	-17.176%	1	72	-42.705%
2026-03-04	60.4000	64.8000	60.4000	64.8000	+20.941%	6	72	-52.546%
2026-03-03	53.6700	53.6700	53.5800	53.5800	-7.621%	2	70	-42.609%
2026-03-02	58.0000	58.0000	58.0000	58.0000	+24.865%	10	70	-46.983%
2026-02-24	46.4500	46.4500	46.4500	46.4500	-3.969%	2	60	-33.800%
2026-02-23	49.0500	49.0500	48.3700	48.3700	-9.267%	3	60	-36.428%
2026-02-20	54.0000	54.0000	53.3100	53.3100	+6.090%	6	61	-42.319%
2026-02-19	47.9000	50.2500	46.4100	50.2500	+4.145%	11	65	-38.806%
2026-02-18	48.0000	48.2500	48.0000	48.2500	-7.122%	5	76	-36.269%
2026-02-17	51.9500	51.9500	51.9500	51.9500	-5.717%	1	79	-40.808%
2026-02-13	54.9200	55.1000	54.9000	55.1000	+16.318%	11	68	-44.192%
2026-02-12	47.3700	47.3700	47.3700	47.3700	-9.166%	1	68	-35.085%
2026-02-11	52.1500	52.1500	52.1500	52.1500	-5.182%	1	68	-41.035%
2026-02-10	55.0000	55.0000	55.0000	55.0000	-4.315%	1	68	-44.091%
2026-02-09	57.4800	57.4800	57.4800	57.4800	+8.658%	1	69	-46.503%
2026-02-06	50.8500	52.9000	50.8500	52.9000	+30.392%	2	68	-41.871%
2026-02-05	43.7500	43.7500	40.5700	40.5700	-19.344%	19	68	-24.205%
2026-02-04	50.3000	50.3000	50.3000	50.3000	+1.268%	2	72	-38.867%
2026-02-03	54.3500	54.3500	49.3500	49.6700	-15.814%	9	74	-38.091%
2026-02-02	59.9000	61.1100	59.0000	59.0000	-5.976%	5	73	-47.881%
2026-01-30	57.0000	62.7500	57.0000	62.7500	+9.645%	3	71	-50.996%
2026-01-29	65.0000	65.0000	57.2300	57.2300	-19.790%	12	68	-46.269%
2026-01-22	71.7500	71.7500	71.3500	71.3500	+4.466%	3	60	-56.903%
2026-01-21	71.9100	71.9100	68.3000	68.3000	-5.402%	3	57	-54.978%
2026-01-20	71.2500	74.0000	71.2500	72.2000	-10.897%	18	55	-57.410%
2026-01-16	81.2000	81.2000	81.0300	81.0300	+1.161%	2	52	-62.051%
2026-01-15	80.1000	80.1000	80.1000	80.1000	-11.589%	4	52	-61.610%
2026-01-14	94.9000	94.9000	90.0000	90.6000	+17.510%	6	56	-66.060%
2026-01-13	77.1000	77.1000	77.1000	77.1000	+7.531%	6	55	-60.117%
2026-01-12	71.7000	71.7000	71.7000	71.7000	-7.208%	1	55	-57.113%
2026-01-08	74.5600	77.2700	74.5600	77.2700	+10.607%	2	55	-60.204%
2026-01-06	73.8000	73.8000	69.8600	69.8600	-3.575%	3	55	-55.983%
2026-01-05	75.8500	75.8500	72.4500	72.4500	+1.329%	39	77	-57.557%
2026-01-02	69.6700	72.0500	69.6700	71.5000	+4.916%	27	77	-56.993%
2025-12-30	69.2300	69.2300	68.1500	68.1500	-0.844%	3	71	-54.879%
2025-12-29	68.7000	68.7300	68.7000	68.7300	-2.386%	2	68	-55.260%
2025-12-26	69.3100	70.4100	69.2600	70.4100	+1.135%	23	66	-56.327%
2025-12-24	68.8200	70.2800	68.5100	69.6200	+0.274%	41	48	-55.832%
2025-12-23	70.7500	71.5700	69.4300	69.4300	-10.181%	26	48	-55.711%
2025-12-19	76.2700	77.3000	76.2700	77.3000	+6.459%	4	30	-60.220%
2025-12-18	77.0500	77.0500	72.6100	72.6100	-2.772%	8	30	-57.650%
2025-12-17	74.6800	74.6800	74.6800	74.6800	-3.911%	2	29	-58.824%
2025-12-16	79.6000	79.6000	77.7200	77.7200	+0.310%	2	27	-60.435%
2025-12-15	79.0000	79.0000	77.4800	77.4800	-14.035%	6	25	-60.312%
2025-12-11	90.1300	90.1300	90.1300	90.1300	-8.923%	2	24	-65.883%
2025-12-04	96.9000	99.0000	96.9000	98.9600	-0.322%	3	23	-68.927%
2025-12-03	99.2800	99.2800	99.2800	99.2800	+5.707%	1	24	-69.027%
2025-12-02	91.9600	93.9200	91.9600	93.9200	+14.022%	3	24	-67.259%
2025-12-01	81.6500	82.3700	72.9400	82.3700	-7.449%	17	21	-62.668%
2025-11-28	89.0000	89.0000	89.0000	89.0000	+11.014%	1	13	-65.449%
2025-11-25	80.5000	80.5000	80.1700	80.1700	-8.980%	2	12	-61.644%
2025-11-24	88.0800	88.0800	88.0800	88.0800	+6.764%	1	11	-65.089%
2025-11-21	82.5000	82.5000	82.5000	82.5000	-4.789%	2	10	-62.727%
2025-11-20	86.5600	86.6500	86.5600	86.6500	-26.148%	2	8	-64.512%
2025-11-12	117.3300	117.3300	117.3300	117.3300	-24.595%	2	6	-73.792%
2025-11-03	155.6000	155.6000	155.6000	155.6000	-8.233%	4	2	-80.238%
2025-10-28	176.0000	176.0000	169.5600	169.5600	-26.278%	2	2	-81.865%
2025-08-19	230.0000	230.0000	230.0000	230.0000	-22.034%	1	1	-86.630%
2025-05-22	295.0000	295.0000	295.0000	295.0000	0.000%	1	1	-89.576%