Dark

MSTR20271217C165
MSTR Dec 17 2027 165.00 Call (MSTR271217C00165000)
option OPRA

EOD

Aug 19, 2026

24.39+16.699%(+3.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	24.3900	24.3900	24.3900	24.3900	+16.699%	1	60	0.000%
2026-08-13	20.9000	20.9000	20.9000	20.9000	-10.684%	1	60	+16.699%
2026-08-05	23.4000	23.4000	23.3500	23.4000	+2.632%	5	60	+4.231%
2026-08-03	22.8000	22.8000	22.8000	22.8000	-14.511%	12	60	+6.974%
2026-07-22	26.6000	26.6700	26.6000	26.6700	-1.587%	2	60	-8.549%
2026-07-15	27.1000	27.1000	27.1000	27.1000	+12.542%	2	60	-10.000%
2026-07-13	24.0800	24.0800	24.0800	24.0800	-11.308%	2	62	+1.287%
2026-07-10	27.1500	27.1500	27.1500	27.1500	-15.421%	1	62	-10.166%
2026-07-07	31.7000	32.1000	31.7000	32.1000	+7.646%	3	62	-24.019%
2026-07-02	29.8200	29.8200	29.8200	29.8200	+8.240%	1	63	-18.209%
2026-07-01	27.5500	27.5500	27.5500	27.5500	+7.659%	1	63	-11.470%
2026-06-25	25.5900	25.5900	25.5900	25.5900	-14.472%	10	63	-4.689%
2026-06-23	29.9200	29.9200	29.9200	29.9200	-7.938%	1	62	-18.483%
2026-06-22	32.5000	32.5000	32.5000	32.5000	-7.880%	5	62	-24.954%
2026-06-18	35.2800	35.2800	35.2800	35.2800	-7.402%	5	63	-30.867%
2026-06-11	38.1000	38.1000	38.1000	38.1000	-4.988%	1	63	-35.984%
2026-06-05	42.0000	42.0000	40.0000	40.1000	-8.552%	3	64	-39.177%
2026-06-04	45.4300	45.4300	43.8500	43.8500	-11.055%	2	65	-44.379%
2026-06-02	49.3000	49.3000	49.3000	49.3000	-13.402%	1	65	-50.527%
2026-06-01	56.9300	56.9300	56.9300	56.9300	+7.986%	1	64	-57.158%
2026-05-28	52.7200	52.7200	52.7200	52.7200	-9.571%	5	64	-53.737%
2026-05-27	58.3000	58.3000	58.3000	58.3000	-12.278%	1	59	-58.165%
2026-05-26	66.4600	66.4600	66.4600	66.4600	+5.192%	2	59	-63.301%
2026-05-22	67.1000	67.1000	63.1800	63.1800	-4.634%	13	58	-61.396%
2026-05-21	65.8500	66.2500	65.8500	66.2500	+0.455%	2	46	-63.185%
2026-05-18	70.3000	70.3000	64.5000	65.9500	-23.977%	5	46	-63.017%
2026-05-14	82.1000	86.7500	82.1000	86.7500	+12.138%	3	45	-71.885%
2026-05-13	76.6800	77.3600	76.6800	77.3600	+2.058%	2	45	-68.472%
2026-05-08	75.8000	75.8000	75.8000	75.8000	-1.826%	1	45	-67.823%
2026-05-07	77.2100	77.2100	77.2100	77.2100	-5.669%	1	46	-68.411%
2026-05-05	83.7100	83.7100	81.8500	81.8500	+1.425%	4	47	-70.202%
2026-05-04	77.6500	80.7000	77.6500	80.7000	+6.254%	6	47	-69.777%
2026-05-01	75.9500	75.9500	75.9500	75.9500	+12.236%	4	44	-67.887%
2026-04-30	62.8000	67.6700	62.6500	67.6700	-0.118%	6	44	-63.957%
2026-04-28	65.0000	67.7500	65.0000	67.7500	-4.537%	2	39	-64.000%
2026-04-27	70.9700	70.9700	70.9700	70.9700	-9.500%	1	40	-65.633%
2026-04-22	78.4200	78.4200	78.4200	78.4200	+8.705%	1	41	-68.898%
2026-04-21	71.4000	72.1400	71.4000	72.1400	+3.293%	5	39	-66.191%
2026-04-20	69.8400	69.8400	69.8400	69.8400	+3.100%	1	39	-65.077%
2026-04-17	67.5000	70.2500	67.0000	67.7400	+29.944%	8	38	-63.995%
2026-04-16	52.6500	52.6500	51.1300	52.1300	+7.595%	5	36	-53.213%
2026-04-15	48.7000	48.7000	48.4000	48.4500	-2.593%	4	35	-49.659%
2026-04-14	49.7400	49.7400	49.7400	49.7400	+13.174%	2	36	-50.965%
2026-04-09	43.9500	43.9500	43.9500	43.9500	+5.649%	1	36	-44.505%
2026-04-06	41.4500	41.6000	41.4500	41.6000	-32.577%	2	37	-41.370%
2026-03-04	61.4700	61.7000	61.4700	61.7000	+20.791%	2	37	-60.470%
2026-02-27	50.9800	51.0800	50.9800	51.0800	-5.056%	2	38	-52.251%
2026-02-06	47.9000	54.2500	47.9000	53.8000	+33.499%	8	38	-54.665%
2026-02-05	45.2000	45.2000	40.3000	40.3000	-16.856%	19	41	-39.479%
2026-02-04	48.0000	49.3000	46.1600	48.4700	-5.424%	25	43	-49.680%
2026-02-03	55.0500	55.0500	50.0000	51.2500	-8.678%	10	50	-52.410%
2026-02-02	57.8200	59.4500	56.1200	56.1200	-8.450%	4	50	-56.540%
2026-01-30	56.5500	61.3000	56.2200	61.3000	+10.590%	17	50	-60.212%
2026-01-29	55.4300	55.4300	55.4300	55.4300	-20.633%	1	38	-55.999%
2026-01-28	69.8400	69.8400	69.8400	69.8400	-1.979%	1	38	-65.077%
2026-01-22	71.3000	71.3000	71.2500	71.2500	-0.475%	2	38	-65.768%
2026-01-21	71.6000	71.6000	71.5900	71.5900	-18.089%	5	38	-65.931%
2026-01-14	87.4000	87.4000	87.4000	87.4000	+13.462%	1	35	-72.094%
2026-01-13	77.0300	77.0300	77.0300	77.0300	+7.554%	1	35	-68.337%
2026-01-12	70.9100	71.6200	70.9100	71.6200	-5.265%	2	35	-65.945%
2026-01-08	75.6000	75.6000	75.6000	75.6000	+14.372%	1	35	-67.738%
2026-01-06	66.1000	66.1000	66.1000	66.1000	-12.450%	1	35	-63.101%
2026-01-05	75.5000	75.5000	75.5000	75.5000	+10.980%	1	35	-67.695%
2026-01-02	68.0200	68.0300	68.0200	68.0300	+4.662%	2	35	-64.148%
2025-12-31	65.0200	65.0200	65.0000	65.0000	-3.274%	3	32	-62.477%
2025-12-29	69.4000	69.4000	67.2000	67.2000	-1.625%	4	32	-63.705%
2025-12-24	67.2700	68.3100	67.2700	68.3100	+0.353%	8	31	-64.295%
2025-12-23	72.1400	72.1400	68.0100	68.0700	-10.352%	7	31	-64.169%
2025-12-19	74.6800	75.9300	74.5900	75.9300	+7.079%	5	29	-67.878%
2025-12-18	75.4900	75.4900	70.9100	70.9100	-5.453%	12	29	-65.604%
2025-12-17	75.1500	75.1500	75.0000	75.0000	-16.295%	2	24	-67.480%
2025-12-03	89.6500	89.6500	89.6000	89.6000	-1.614%	2	24	-72.779%
2025-12-02	91.0700	91.0700	91.0700	91.0700	+16.013%	3	23	-73.218%
2025-12-01	78.5000	78.5000	78.5000	78.5000	-2.242%	3	25	-68.930%
2025-11-21	80.3500	80.3500	80.3000	80.3000	-5.094%	2	22	-69.626%
2025-11-20	84.6100	84.6100	84.6100	84.6100	-5.220%	1	23	-71.174%
2025-11-19	89.2700	89.2700	89.2700	89.2700	-41.076%	1	23	-72.678%
2025-11-03	151.5000	151.5000	151.5000	151.5000	-2.195%	1	23	-83.901%
2025-10-31	154.4000	155.1000	154.4000	154.9000	+2.773%	9	23	-84.254%
2025-10-30	151.3000	151.3000	149.8000	150.7200	-9.095%	35	18	-83.818%
2025-10-29	165.8000	165.8000	165.8000	165.8000	-8.776%	1	6	-85.290%
2025-10-20	182.1500	182.1500	181.7500	181.7500	-2.547%	2	6	-86.580%
2025-10-10	186.5000	186.5000	186.5000	186.5000	-24.433%	1	6	-86.922%
2025-08-15	246.8000	246.8000	246.8000	246.8000	-13.926%	1	6	-90.118%
2025-07-25	286.7300	286.7300	286.7300	286.7300	+7.049%	1	6	-91.494%
2025-06-05	271.6000	271.6000	267.8500	267.8500	-2.245%	3	6	-90.894%
2025-05-23	274.0000	274.0000	274.0000	274.0000	-10.554%	4	6	-91.099%
2025-05-21	305.2900	306.3300	305.2900	306.3300	0.000%	14	6	-92.038%