Dark

MSTR20271217C170
MSTR Dec 17 2027 170.00 Call (MSTR271217C00170000)
option OPRA

EOD

Aug 20, 2026

29.00+13.681%(+3.49)548

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.0000	29.5100	28.5000	29.0000	+13.681%	548	792	0.000%
2026-08-19	25.1100	25.5100	25.1100	25.5100	+25.356%	200	427	+13.681%
2026-08-12	20.3500	20.3500	20.3500	20.3500	+1.750%	1	227	+42.506%
2026-08-11	20.0000	20.0000	20.0000	20.0000	-5.303%	1	227	+45.000%
2026-08-10	22.0000	22.0000	21.0300	21.1200	+5.600%	102	227	+37.311%
2026-07-31	20.0000	20.0000	20.0000	20.0000	-23.664%	1	126	+45.000%
2026-07-21	26.2000	26.2000	26.2000	26.2000	+2.947%	1	126	+10.687%
2026-07-14	25.4500	25.4500	25.4500	25.4500	-1.318%	1	126	+13.949%
2026-07-08	25.0000	25.7900	25.0000	25.7900	+15.650%	13	126	+12.447%
2026-06-30	21.9000	22.3000	21.9000	22.3000	-10.800%	4	138	+30.045%
2026-06-29	21.5000	25.3500	21.5000	25.0000	+10.132%	13	138	+16.000%
2026-06-26	21.8000	22.7000	21.8000	22.7000	-1.089%	2	133	+27.753%
2026-06-25	23.4200	23.4200	22.9000	22.9500	-10.352%	19	134	+26.362%
2026-06-24	25.6000	25.6000	25.6000	25.6000	-14.752%	2	121	+13.281%
2026-06-23	30.1300	30.1300	30.0300	30.0300	-6.652%	3	121	-3.430%
2026-06-22	36.0000	36.0000	32.1700	32.1700	-4.398%	3	122	-9.854%
2026-06-18	32.8400	33.6500	32.0000	33.6500	-27.634%	17	123	-13.819%
2026-06-15	45.0200	46.5000	45.0200	46.5000	+15.385%	2	123	-37.634%
2026-06-12	40.3000	40.3000	40.3000	40.3000	+4.081%	2	124	-28.040%
2026-06-10	38.7200	38.7200	38.7200	38.7200	-9.828%	1	124	-25.103%
2026-06-08	43.0000	43.0000	42.9400	42.9400	+12.320%	2	123	-32.464%
2026-06-05	38.2300	38.2300	38.2300	38.2300	-12.115%	23	122	-24.143%
2026-06-04	43.3000	43.5000	43.3000	43.5000	-3.333%	3	122	-33.333%
2026-06-03	47.6400	47.6400	45.0000	45.0000	-9.183%	3	122	-35.556%
2026-06-02	49.7000	49.7000	49.0300	49.5500	-9.745%	4	121	-41.473%
2026-06-01	54.9000	54.9000	54.9000	54.9000	-8.500%	2	118	-47.177%
2026-05-29	61.0000	61.0000	60.0000	60.0000	+14.395%	2	118	-51.667%
2026-05-28	50.9600	52.4500	50.9600	52.4500	-7.821%	5	116	-44.709%
2026-05-27	58.0000	58.0000	56.9000	56.9000	-12.394%	5	119	-49.033%
2026-05-26	63.2500	64.9500	62.6500	64.9500	+6.475%	26	118	-55.350%
2026-05-22	61.0000	61.1000	61.0000	61.0000	-4.688%	3	98	-52.459%
2026-05-21	64.0000	64.0000	64.0000	64.0000	-2.854%	1	97	-54.688%
2026-05-18	66.0000	66.0000	65.8800	65.8800	-18.009%	9	97	-55.981%
2026-05-14	80.2500	80.3500	80.2500	80.3500	+7.133%	2	105	-63.908%
2026-05-13	75.0000	75.0000	75.0000	75.0000	-13.594%	2	104	-61.333%
2026-05-11	81.2500	86.8000	81.2400	86.8000	+14.211%	12	104	-66.590%
2026-05-08	76.5500	76.5500	76.0000	76.0000	+1.754%	25	98	-61.842%
2026-05-07	78.2900	78.2900	74.6900	74.6900	-6.333%	4	109	-61.173%
2026-05-06	81.0000	81.0000	78.0000	79.7400	-2.339%	3	105	-63.632%
2026-05-05	81.6500	81.6500	81.6500	81.6500	+12.157%	1	103	-64.483%
2026-05-01	74.0000	74.0000	72.8000	72.8000	+10.722%	2	104	-60.165%
2026-04-30	65.5000	65.7500	65.5000	65.7500	+7.085%	2	104	-55.894%
2026-04-29	61.4000	61.4000	61.4000	61.4000	-5.538%	1	104	-52.769%
2026-04-28	65.0000	65.0000	65.0000	65.0000	-6.475%	1	104	-55.385%
2026-04-27	69.5000	69.5000	69.5000	69.5000	-1.530%	5	105	-58.273%
2026-04-24	70.5800	70.5800	70.5800	70.5800	-3.842%	1	100	-58.912%
2026-04-23	76.5000	76.5000	73.4000	73.4000	-4.115%	4	100	-60.490%
2026-04-22	75.5800	76.5500	75.5800	76.5500	+15.792%	3	101	-62.116%
2026-04-21	70.4000	70.4000	66.0000	66.1100	-2.936%	24	91	-56.134%
2026-04-20	66.2400	68.1100	63.5000	68.1100	+1.657%	4	91	-57.422%
2026-04-17	62.0000	72.2800	62.0000	67.0000	+25.234%	22	93	-56.716%
2026-04-16	50.7500	53.5000	50.7500	53.5000	+42.819%	4	83	-45.794%
2026-04-02	37.5500	37.5500	37.4600	37.4600	-22.023%	2	81	-22.584%
2026-03-19	48.0400	48.0400	48.0400	48.0400	-20.765%	10	81	-39.634%
2026-03-04	60.4300	60.6300	60.4300	60.6300	+13.454%	2	92	-52.169%
2026-03-02	53.4400	53.4400	53.4400	53.4400	+8.332%	10	92	-45.734%
2026-02-26	49.3300	49.3300	49.3300	49.3300	-6.925%	1	92	-41.212%
2026-02-25	52.0900	53.0000	52.0900	53.0000	+5.159%	3	93	-45.283%
2026-02-20	51.0500	51.0500	50.4000	50.4000	-5.228%	2	93	-42.460%
2026-02-06	47.0000	53.1800	47.0000	53.1800	+34.975%	5	92	-45.468%
2026-02-05	43.9200	43.9200	39.4000	39.4000	-20.065%	60	92	-26.396%
2026-02-04	49.2900	49.2900	49.2900	49.2900	+0.798%	3	117	-41.165%
2026-02-03	52.4800	52.4800	48.9000	48.9000	-14.451%	16	117	-40.695%
2026-02-02	57.1600	57.1600	57.1600	57.1600	+5.754%	1	111	-49.265%
2026-01-29	54.0500	54.0500	54.0500	54.0500	-21.095%	1	110	-46.346%
2026-01-26	68.5000	68.5000	68.5000	68.5000	-6.395%	1	110	-57.664%
2026-01-23	73.4200	73.4200	73.1800	73.1800	+11.623%	10	110	-60.372%
2026-01-21	65.5600	65.5600	65.5600	65.5600	-6.343%	10	110	-55.766%
2026-01-20	70.0000	70.0000	70.0000	70.0000	-8.676%	2	115	-58.571%
2026-01-16	78.1500	78.1500	75.9900	76.6500	-0.195%	9	110	-62.166%
2026-01-15	76.8000	76.8000	76.8000	76.8000	-14.997%	3	110	-62.240%
2026-01-14	90.3500	90.3500	90.3500	90.3500	+21.602%	1	107	-67.903%
2026-01-13	73.5000	74.3000	73.5000	74.3000	+8.467%	4	108	-60.969%
2026-01-12	68.5000	68.5000	68.4900	68.5000	-1.496%	10	110	-57.664%
2026-01-06	69.5400	69.5400	69.5400	69.5400	-1.501%	1	100	-58.297%
2026-01-05	72.0700	73.1000	70.6000	70.6000	+11.444%	13	91	-58.924%
2025-12-31	63.4700	63.4700	63.3500	63.3500	-2.912%	4	91	-54.223%
2025-12-30	65.2500	65.2500	65.2500	65.2500	-0.685%	1	91	-55.556%
2025-12-29	68.9000	68.9000	65.7000	65.7000	-1.381%	13	91	-55.860%
2025-12-24	66.2100	66.6200	66.2100	66.6200	+0.286%	3	87	-56.470%
2025-12-23	69.7700	69.7800	66.4300	66.4300	-13.727%	12	87	-56.345%
2025-12-22	74.0000	77.0000	74.0000	77.0000	+5.494%	14	83	-62.338%
2025-12-19	73.2100	73.2100	72.9900	72.9900	+6.275%	2	83	-60.269%
2025-12-18	76.3700	76.3700	68.6600	68.6800	-2.994%	18	83	-57.775%
2025-12-17	74.7500	74.7500	70.8000	70.8000	-9.184%	27	77	-59.040%
2025-12-16	77.9600	77.9600	77.9600	77.9600	+4.504%	2	80	-62.801%
2025-12-15	74.6000	74.6000	74.6000	74.6000	-18.913%	2	78	-61.126%
2025-12-10	92.0000	92.0000	92.0000	92.0000	-6.103%	2	76	-68.478%
2025-12-09	89.0000	100.0400	89.0000	97.9800	+7.872%	12	74	-70.402%
2025-12-08	91.0000	91.0000	89.0000	90.8300	+2.240%	7	67	-68.072%
2025-12-05	86.8000	89.1000	86.8000	88.8400	-2.159%	7	64	-67.357%
2025-12-04	92.2500	92.2500	90.8000	90.8000	+3.182%	4	57	-68.062%
2025-12-03	90.0000	90.0000	88.0000	88.0000	-2.222%	6	53	-67.045%
2025-12-02	88.0000	90.0000	87.0000	90.0000	+23.288%	4	49	-67.778%
2025-12-01	75.3000	75.3000	73.0000	73.0000	-12.048%	5	49	-60.274%
2025-11-28	89.0000	89.0000	83.0000	83.0000	-3.037%	3	45	-65.060%
2025-11-26	79.0000	85.6000	79.0000	85.6000	+6.866%	10	41	-66.121%
2025-11-25	81.1300	81.1300	79.0000	80.1000	-0.435%	5	41	-63.795%
2025-11-24	76.5000	81.1100	76.5000	80.4500	+0.149%	34	39	-63.953%
2025-11-21	83.0000	83.0000	80.0000	80.3300	-8.058%	6	13	-63.899%
2025-11-19	87.3700	87.3700	87.3700	87.3700	-3.989%	1	9	-66.808%
2025-11-17	98.3200	99.4200	91.0000	91.0000	-7.285%	9	10	-68.132%
2025-11-14	94.7700	98.1500	94.7700	98.1500	-24.208%	2	10	-70.453%
2025-11-07	129.5000	129.5000	129.5000	129.5000	-9.365%	1	8	-77.606%
2025-11-04	142.8800	142.8800	142.8800	142.8800	-3.882%	1	8	-79.703%
2025-10-30	148.6000	148.7000	148.6000	148.6500	-9.909%	4	8	-80.491%
2025-10-29	165.0000	165.0000	165.0000	165.0000	-29.336%	1	6	-82.424%
2025-10-07	233.5000	233.5000	233.5000	233.5000	+2.251%	1	6	-87.580%
2025-10-06	228.3600	228.3600	228.3600	228.3600	+6.051%	1	6	-87.301%
2025-08-20	215.3300	215.3300	215.3300	215.3300	-1.473%	1	6	-86.532%
2025-08-19	218.5500	218.5500	218.5500	218.5500	-22.357%	1	7	-86.731%
2025-07-25	281.4800	281.4800	281.4800	281.4800	-7.478%	6	6	-89.697%
2025-07-21	304.2300	304.2300	304.2300	304.2300	-4.973%	1	8	-90.468%
2025-07-15	320.1500	320.1500	320.1500	320.1500	+19.691%	1	8	-90.942%
2025-06-12	265.9900	267.7700	265.9900	267.4800	-0.443%	6	7	-89.158%
2025-06-04	268.6700	268.6700	268.6700	268.6700	-7.807%	1	4	-89.206%
2025-05-02	291.4200	291.4200	291.4200	291.4200	+16.774%	6	3	-90.049%
2025-04-22	250.2000	250.2000	249.5600	249.5600	+22.465%	2	6	-88.380%
2025-03-20	203.7800	203.7800	203.7800	203.7800	-3.105%	1	5	-85.769%
2025-03-19	210.3100	210.3100	210.3100	210.3100	+13.675%	1	5	-86.211%
2025-03-14	185.0100	185.0100	185.0100	185.0100	+7.370%	2	4	-84.325%
2025-03-13	172.0700	172.3100	172.0700	172.3100	-0.783%	2	3	-83.170%
2025-03-12	174.0200	174.0200	173.6700	173.6700	+12.045%	2	3	-83.302%
2025-03-10	155.0000	155.0000	155.0000	155.0000	0.000%	3	3	-81.290%