Dark

MSTR20271217C175
MSTR Dec 17 2027 175.00 Call (MSTR271217C00175000)
option OPRA

EOD

Aug 20, 2026

27.86+37.921%(+7.66)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	27.4000	27.8600	27.4000	27.8600	+37.921%	5	472	0.000%
2026-08-12	19.5000	20.2000	19.5000	20.2000	+5.593%	2	468	+37.921%
2026-08-11	20.0000	20.0000	19.1300	19.1300	-13.045%	2	467	+45.635%
2026-08-07	22.1500	23.1600	21.9500	22.0000	+5.668%	467	468	+26.636%
2026-08-05	20.8200	20.8200	20.8200	20.8200	+2.511%	1	175	+33.814%
2026-08-03	20.4100	20.4100	20.3100	20.3100	+0.296%	20	174	+37.174%
2026-07-31	20.2500	20.2500	20.2500	20.2500	-7.110%	2	176	+37.580%
2026-07-28	21.8000	21.8000	21.8000	21.8000	+0.507%	9	174	+27.798%
2026-07-23	22.0000	22.0000	21.6900	21.6900	-13.240%	20	180	+28.446%
2026-07-22	25.0000	25.0000	25.0000	25.0000	+4.603%	1	175	+11.440%
2026-07-14	23.9000	23.9000	23.9000	23.9000	+8.636%	1	174	+16.569%
2026-07-13	23.4000	23.4000	22.0000	22.0000	-13.386%	2	175	+26.636%
2026-07-09	25.4000	25.4000	25.4000	25.4000	+3.673%	2	175	+9.685%
2026-07-08	24.5000	24.5000	24.5000	24.5000	-3.922%	8	174	+13.714%
2026-07-01	25.5000	25.5000	25.5000	25.5000	+17.512%	5	174	+9.255%
2026-06-30	21.7000	21.7000	21.7000	21.7000	-12.146%	1	169	+28.387%
2026-06-29	24.7000	24.7000	24.7000	24.7000	+4.661%	1	168	+12.794%
2026-06-26	23.6000	23.6000	23.6000	23.6000	+4.240%	1	167	+18.051%
2026-06-25	22.0000	22.6400	21.2700	22.6400	-7.855%	4	167	+23.057%
2026-06-24	24.6300	24.9000	24.5500	24.5700	-10.655%	158	167	+13.390%
2026-06-23	27.5000	27.5000	27.5000	27.5000	-8.333%	1	167	+1.309%
2026-06-22	30.0000	30.0000	30.0000	30.0000	-4.550%	1	167	-7.133%
2026-06-18	31.9700	32.4400	31.4300	31.4300	-9.813%	4	169	-11.359%
2026-06-17	34.8500	34.8500	34.8500	34.8500	-10.411%	1	169	-20.057%
2026-06-16	38.9900	38.9900	38.8800	38.9000	-12.289%	3	169	-28.380%
2026-06-15	44.3500	44.3500	44.3500	44.3500	+8.568%	1	170	-37.182%
2026-06-12	40.8500	40.8500	40.8500	40.8500	+13.001%	1	170	-31.799%
2026-06-11	34.4400	36.1500	34.4400	36.1500	-4.542%	2	169	-22.932%
2026-06-10	37.8700	37.8700	37.8700	37.8700	+4.671%	1	169	-26.433%
2026-06-09	36.1800	36.1800	36.1800	36.1800	-13.507%	1	169	-22.996%
2026-06-08	41.8300	41.8300	41.8300	41.8300	+13.176%	3	169	-33.397%
2026-06-05	38.1500	38.1500	36.9600	36.9600	-15.597%	3	169	-24.621%
2026-06-03	43.7900	43.7900	43.7900	43.7900	-5.625%	2	169	-36.378%
2026-06-02	46.4000	46.4000	46.4000	46.4000	-9.020%	1	169	-39.957%
2026-05-28	51.0000	51.0000	51.0000	51.0000	-7.273%	1	168	-45.373%
2026-05-27	56.5800	56.5800	55.0000	55.0000	-9.836%	2	168	-49.345%
2026-05-22	61.0000	61.0000	61.0000	61.0000	-2.913%	1	167	-54.328%
2026-05-21	62.8300	62.8300	62.8300	62.8300	-1.828%	1	167	-55.658%
2026-05-18	64.0000	64.0000	64.0000	64.0000	-20.000%	1	167	-56.469%
2026-05-12	80.5500	80.5500	80.0000	80.0000	-7.514%	2	166	-65.175%
2026-05-11	86.5000	86.5000	86.5000	86.5000	+13.072%	1	166	-67.792%
2026-05-06	76.0000	78.4000	76.0000	76.5000	+5.590%	6	163	-63.582%
2026-05-01	72.0000	72.5000	72.0000	72.4500	+5.689%	4	163	-61.546%
2026-04-24	72.2000	72.2000	68.5000	68.5500	-5.448%	10	163	-59.358%
2026-04-23	72.4500	74.1000	72.4500	72.5000	-2.027%	4	160	-61.572%
2026-04-22	76.2500	76.2500	74.0000	74.0000	+10.037%	2	157	-62.351%
2026-04-21	68.4800	68.4800	66.8500	67.2500	+3.493%	7	155	-58.572%
2026-04-17	67.2200	67.2200	64.9800	64.9800	+31.832%	8	154	-57.125%
2026-04-16	49.2900	49.2900	49.2900	49.2900	+2.688%	1	157	-43.477%
2026-04-14	47.8300	48.0000	47.8300	48.0000	+24.546%	6	156	-41.958%
2026-04-07	37.8500	38.5400	37.8500	38.5400	+5.879%	4	151	-27.711%
2026-04-02	36.4000	36.4000	36.4000	36.4000	-6.065%	2	149	-23.462%
2026-03-31	38.7500	38.7500	38.7500	38.7500	-4.321%	1	149	-28.103%
2026-03-27	43.0000	43.0000	40.5000	40.5000	-10.200%	3	149	-31.210%
2026-03-26	45.8500	45.8500	45.1000	45.1000	-11.220%	4	149	-38.226%
2026-03-25	50.8000	50.8000	50.8000	50.8000	+7.400%	1	149	-45.157%
2026-03-19	47.3000	47.3000	47.3000	47.3000	-16.357%	1	149	-41.099%
2026-03-17	56.5500	56.5500	56.5500	56.5500	+7.204%	1	149	-50.734%
2026-03-16	52.7500	52.7500	52.7500	52.7500	+7.478%	1	150	-47.185%
2026-03-03	48.3800	49.0800	48.3800	49.0800	-3.915%	2	150	-43.236%
2026-02-25	51.0800	51.0800	51.0800	51.0800	+5.472%	1	150	-45.458%
2026-02-18	48.4300	48.4300	48.4300	48.4300	+9.496%	1	150	-42.474%
2026-02-12	44.2300	44.2300	44.2300	44.2300	-19.582%	1	149	-37.011%
2026-02-10	55.0000	55.0000	55.0000	55.0000	+2.003%	1	148	-49.345%
2026-02-09	53.9200	53.9200	53.9200	53.9200	+12.146%	1	148	-48.331%
2026-02-06	48.0800	48.0800	48.0800	48.0800	+28.763%	4	147	-42.055%
2026-02-05	43.4000	43.4000	37.3400	37.3400	-26.133%	52	144	-25.388%
2026-02-03	51.9200	51.9200	50.5500	50.5500	-11.518%	5	144	-44.886%
2026-01-30	54.4200	57.1300	54.4200	57.1300	+2.844%	5	149	-51.234%
2026-01-29	55.5500	55.5500	55.5500	55.5500	-20.756%	1	150	-49.847%
2026-01-23	70.1000	70.1000	70.1000	70.1000	+0.545%	1	150	-60.257%
2026-01-20	69.7200	69.7200	69.7200	69.7200	-9.266%	3	149	-60.040%
2026-01-15	77.3500	77.9500	76.8400	76.8400	+1.185%	8	146	-63.743%
2026-01-13	76.0400	76.0400	75.9400	75.9400	+11.824%	2	139	-63.313%
2026-01-09	67.9100	67.9100	67.9100	67.9100	-4.095%	50	137	-58.975%
2026-01-08	70.8100	70.8100	70.8100	70.8100	+7.893%	5	87	-60.655%
2026-01-06	69.7200	69.7200	65.6300	65.6300	-6.709%	6	89	-57.550%
2026-01-05	70.8000	70.8000	70.3000	70.3500	+12.112%	3	84	-60.398%
2026-01-02	62.7500	62.7500	62.7500	62.7500	+1.619%	1	84	-55.602%
2025-12-31	62.0000	62.0000	61.7500	61.7500	-4.985%	15	70	-54.883%
2025-12-26	64.9900	64.9900	64.9900	64.9900	-2.300%	1	70	-57.132%
2025-12-23	66.6500	66.6500	66.5200	66.5200	-6.756%	9	69	-58.118%
2025-12-19	70.3700	71.7100	70.3700	71.3400	+3.903%	33	60	-60.948%
2025-12-18	68.6600	68.6600	68.6600	68.6600	-6.763%	1	31	-59.423%
2025-12-15	73.6400	73.6400	73.6400	73.6400	-9.086%	1	30	-62.167%
2025-12-11	81.0000	81.0000	81.0000	81.0000	-13.830%	6	30	-65.605%
2025-12-04	94.0000	94.0000	94.0000	94.0000	+3.183%	1	24	-70.362%
2025-12-03	91.1000	91.1000	91.1000	91.1000	+13.875%	2	24	-69.418%
2025-12-01	71.2300	80.0000	68.4400	80.0000	-3.649%	9	24	-65.175%
2025-11-28	83.0300	83.0300	83.0300	83.0300	+0.642%	1	21	-66.446%
2025-11-24	82.5000	82.5000	82.5000	82.5000	+6.246%	5	20	-66.230%
2025-11-21	79.1800	79.1800	77.6500	77.6500	-5.305%	2	20	-64.121%
2025-11-20	78.4600	82.0000	78.0000	82.0000	-6.178%	8	19	-66.024%
2025-11-19	87.6500	87.6500	87.4000	87.4000	-6.022%	2	11	-68.124%
2025-11-18	93.0000	93.0000	93.0000	93.0000	+2.762%	2	11	-70.043%
2025-11-17	90.8000	90.8000	90.5000	90.5000	-5.896%	3	11	-69.215%
2025-11-14	92.8300	100.4000	92.8300	96.1700	-17.273%	3	11	-71.030%
2025-11-12	116.2500	116.2500	116.2500	116.2500	-13.175%	3	10	-76.034%
2025-11-04	134.9600	134.9600	132.4200	133.8900	-6.194%	5	13	-79.192%
2025-11-03	143.1500	143.1500	142.7300	142.7300	-5.789%	2	15	-80.481%
2025-10-31	151.5000	151.5000	151.5000	151.5000	+4.627%	1	15	-81.611%
2025-10-30	145.9500	146.0500	144.6500	144.8000	-15.078%	10	14	-80.760%
2025-10-28	170.5100	170.5100	170.5100	170.5100	+2.624%	1	12	-83.661%
2025-10-24	166.2500	166.2500	166.1500	166.1500	+2.102%	2	11	-83.232%
2025-10-23	163.2700	163.2700	162.7300	162.7300	-6.472%	2	10	-82.880%
2025-10-21	173.9900	173.9900	173.9900	173.9900	+0.138%	1	9	-83.988%
2025-10-20	173.7500	173.7500	173.7500	173.7500	+6.023%	1	9	-83.965%
2025-10-16	163.8800	163.8800	163.8800	163.8800	-15.574%	1	8	-83.000%
2025-10-10	194.1100	194.1100	194.1100	194.1100	-0.344%	1	8	-85.647%
2025-09-30	194.7800	194.7800	194.7800	194.7800	-5.138%	2	7	-85.697%
2025-09-22	205.3300	205.3300	205.3300	205.3300	+3.566%	1	6	-86.432%
2025-09-09	197.9200	198.2600	197.9200	198.2600	-34.194%	2	7	-85.948%
2025-07-21	301.2800	301.2800	301.2800	301.2800	+16.495%	1	8	-90.753%
2025-06-13	257.1000	258.6200	257.1000	258.6200	-3.493%	4	7	-89.227%
2025-06-09	267.5500	267.9800	267.5500	267.9800	+63.402%	2	6	-89.604%
2025-04-09	164.0000	164.0000	164.0000	164.0000	-10.235%	1	5	-83.012%
2025-04-07	182.7000	182.7000	182.7000	182.7000	-9.172%	1	4	-84.751%
2025-03-28	201.1500	201.1500	201.1500	201.1500	+5.868%	2	3	-86.150%
2025-03-18	190.0000	190.0000	190.0000	190.0000	-5.426%	1	2	-85.337%
2025-03-17	200.9000	200.9000	200.9000	200.9000	+23.093%	1	2	-86.132%
2025-03-10	163.2100	163.2100	163.2100	163.2100	0.000%	1	1	-82.930%