Dark

MSTR20271217C180
MSTR Dec 17 2027 180.00 Call (MSTR271217C00180000)
option OPRA

EOD

Aug 19, 2026

22.95+34.921%(+5.94)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	23.7500	24.0500	22.9500	22.9500	+34.921%	8	182	0.000%
2026-08-14	17.0100	17.0100	17.0100	17.0100	-11.129%	1	185	+34.921%
2026-08-12	19.1400	19.1400	19.1400	19.1400	+2.627%	1	185	+19.906%
2026-08-11	18.9500	18.9500	18.6500	18.6500	-6.516%	2	184	+23.056%
2026-08-10	20.0000	20.0000	19.8500	19.9500	-12.691%	3	185	+15.038%
2026-08-07	22.8500	22.8500	22.8500	22.8500	+5.300%	1	185	+0.438%
2026-07-23	21.7000	21.7000	21.7000	21.7000	-17.176%	1	185	+5.760%
2026-07-21	26.2000	26.2000	26.2000	26.2000	+6.374%	1	186	-12.405%
2026-07-15	25.3000	25.3000	24.6300	24.6300	-0.485%	3	186	-6.821%
2026-07-14	24.0000	24.7500	24.0000	24.7500	+12.500%	2	186	-7.273%
2026-07-13	22.0000	22.0000	22.0000	22.0000	-11.219%	1	186	+4.318%
2026-07-09	24.7800	24.7800	24.7800	24.7800	-0.482%	1	187	-7.385%
2026-07-08	24.9000	24.9000	24.9000	24.9000	-8.287%	1	187	-7.831%
2026-07-06	27.1500	27.1500	27.1500	27.1500	-1.309%	1	187	-15.470%
2026-07-02	27.5100	27.5100	27.5100	27.5100	+4.205%	1	186	-16.576%
2026-07-01	22.4000	26.4000	22.4000	26.4000	+23.769%	4	186	-13.068%
2026-06-30	21.3300	21.3300	21.3300	21.3300	-8.258%	2	187	+7.595%
2026-06-29	20.4800	23.2500	20.4800	23.2500	-3.246%	3	188	-1.290%
2026-06-24	25.2400	25.2400	23.3000	24.0300	-11.263%	9	187	-4.494%
2026-06-23	28.4000	28.4000	27.0800	27.0800	-14.168%	3	185	-15.251%
2026-06-18	31.7500	31.7500	31.5500	31.5500	-15.867%	15	186	-27.258%
2026-06-17	37.5000	37.5000	37.5000	37.5000	+11.375%	1	186	-38.800%
2026-06-11	33.6700	33.6700	33.6700	33.6700	-3.108%	1	186	-31.838%
2026-06-09	39.4000	39.7500	34.3500	34.7500	-16.426%	28	186	-33.957%
2026-06-08	40.6000	41.5800	40.6000	41.5800	+13.390%	4	207	-44.805%
2026-06-05	39.1700	39.1700	36.6700	36.6700	-9.680%	5	207	-37.415%
2026-06-03	42.5700	42.5700	40.6000	40.6000	-10.887%	8	204	-43.473%
2026-06-02	44.0000	45.9900	44.0000	45.5600	-21.299%	6	204	-49.627%
2026-05-29	57.8900	57.8900	57.8900	57.8900	+18.822%	1	202	-60.356%
2026-05-28	48.1800	48.7200	48.1800	48.7200	-15.855%	6	202	-52.894%
2026-05-26	60.0000	61.0000	57.9000	57.9000	-0.172%	12	201	-60.363%
2026-05-22	58.0000	58.0000	58.0000	58.0000	-3.974%	2	193	-60.431%
2026-05-21	61.7500	61.7500	60.4000	60.4000	-3.360%	40	195	-62.003%
2026-05-19	62.5000	62.5000	62.5000	62.5000	+1.891%	1	195	-63.280%
2026-05-18	62.0000	62.0000	61.0000	61.3400	-14.699%	4	235	-62.586%
2026-05-13	71.7200	72.0000	71.0000	71.9100	-4.120%	43	235	-68.085%
2026-05-12	77.7000	77.7000	75.0000	75.0000	+1.024%	3	192	-69.400%
2026-05-08	74.2400	74.2400	74.2400	74.2400	+5.785%	1	192	-69.087%
2026-05-07	74.0000	74.5000	70.1800	70.1800	-10.026%	8	193	-67.298%
2026-05-05	78.0000	79.0000	77.9800	78.0000	+5.405%	5	190	-70.577%
2026-05-04	73.0000	75.4300	72.5000	74.0000	+2.778%	27	192	-68.986%
2026-05-01	66.3200	72.0000	66.3200	72.0000	+20.664%	8	193	-68.125%
2026-04-28	60.1500	60.1500	59.6700	59.6700	-14.781%	3	193	-61.538%
2026-04-27	66.9600	70.0200	66.9600	70.0200	+3.733%	8	193	-67.224%
2026-04-24	69.9500	70.1500	67.1600	67.5000	-4.930%	5	190	-66.000%
2026-04-23	71.8500	74.0000	71.0000	71.0000	-3.637%	76	188	-67.676%
2026-04-22	72.5000	75.2500	72.5000	73.6800	+18.552%	38	189	-68.852%
2026-04-21	64.9500	64.9500	62.1500	62.1500	-1.349%	42	155	-63.073%
2026-04-20	63.0000	63.0000	63.0000	63.0000	-0.865%	2	155	-63.571%
2026-04-17	61.0000	67.7900	61.0000	63.5500	+32.672%	15	153	-63.887%
2026-04-16	47.8000	47.9000	47.8000	47.9000	+2.746%	2	153	-52.088%
2026-04-14	46.6200	46.6200	46.6200	46.6200	+25.830%	3	154	-50.772%
2026-04-07	39.1500	39.1500	37.0500	37.0500	-2.756%	3	151	-38.057%
2026-04-06	37.9000	38.1000	37.9000	38.1000	-4.271%	2	150	-39.764%
2026-03-30	39.9000	39.9000	39.8000	39.8000	-0.995%	2	150	-42.337%
2026-03-27	40.2000	40.2000	40.2000	40.2000	-15.011%	1	150	-42.910%
2026-03-19	47.3000	47.3000	47.3000	47.3000	-14.451%	1	150	-51.480%
2026-03-17	55.2000	55.2900	55.2000	55.2900	+7.610%	3	150	-58.492%
2026-03-13	54.2000	54.2000	51.3800	51.3800	+0.509%	2	151	-55.333%
2026-03-05	51.1200	51.1200	51.1200	51.1200	-8.404%	1	151	-55.106%
2026-03-04	55.2200	55.8100	55.2200	55.8100	+11.286%	2	151	-58.878%
2026-03-03	50.0400	50.1500	50.0400	50.1500	+15.606%	2	151	-54.237%
2026-02-24	43.3800	43.3800	43.3800	43.3800	-1.027%	1	150	-47.095%
2026-02-23	46.0200	46.0200	43.8300	43.8300	+0.643%	11	149	-47.639%
2026-02-19	43.5500	43.5500	43.5500	43.5500	+2.955%	1	150	-47.302%
2026-02-17	42.3000	42.3000	42.3000	42.3000	-19.582%	3	151	-45.745%
2026-02-13	50.0000	52.6000	50.0000	52.6000	+22.326%	11	156	-56.369%
2026-02-12	43.0000	43.0000	43.0000	43.0000	-5.495%	1	156	-46.628%
2026-02-11	45.5000	45.5000	45.5000	45.5000	-13.052%	1	156	-49.560%
2026-02-09	52.3300	52.3300	52.3300	52.3300	+13.761%	1	156	-56.144%
2026-02-06	46.0000	46.0000	46.0000	46.0000	+18.648%	1	156	-50.109%
2026-02-05	42.0000	42.0000	38.7700	38.7700	-15.717%	7	155	-40.805%
2026-02-04	46.0000	46.0000	46.0000	46.0000	-0.087%	1	156	-50.109%
2026-02-03	50.0000	50.0000	44.5500	46.0400	-12.053%	19	156	-50.152%
2026-01-30	51.8500	53.4800	51.8500	52.3500	+1.179%	8	149	-56.160%
2026-01-29	53.9700	53.9700	51.7400	51.7400	-16.346%	47	149	-55.644%
2026-01-27	61.8500	61.8500	61.8500	61.8500	-1.934%	1	187	-62.894%
2026-01-21	62.5200	63.0700	62.5200	63.0700	-5.584%	10	187	-63.612%
2026-01-20	68.2200	68.2200	65.6400	66.8000	-11.347%	14	192	-65.644%
2026-01-15	75.7500	75.7500	75.3500	75.3500	+7.643%	20	178	-69.542%
2026-01-13	68.4000	71.0000	68.4000	70.0000	+7.378%	11	183	-67.214%
2026-01-12	65.1900	65.1900	65.1900	65.1900	+2.371%	1	184	-64.795%
2026-01-09	63.6800	63.6800	63.6800	63.6800	-3.222%	1	184	-63.960%
2026-01-06	66.8500	66.8500	65.8000	65.8000	-2.243%	5	184	-65.122%
2026-01-05	67.3100	67.3100	67.3100	67.3100	+6.251%	3	190	-65.904%
2026-01-02	64.8000	65.0000	63.3500	63.3500	+5.636%	7	190	-63.773%
2025-12-31	59.9800	59.9800	59.9700	59.9700	-4.840%	13	189	-61.731%
2025-12-30	63.0200	63.0200	63.0200	63.0200	+1.172%	1	189	-63.583%
2025-12-29	62.4500	62.6000	62.2900	62.2900	-1.518%	4	190	-63.156%
2025-12-26	60.2500	63.2500	60.2500	63.2500	-0.815%	2	190	-63.715%
2025-12-24	63.7700	63.7700	63.7700	63.7700	-0.016%	1	188	-64.011%
2025-12-23	65.0400	65.0400	63.7800	63.7800	-12.630%	2	188	-64.017%
2025-12-22	73.0000	73.0000	73.0000	73.0000	+4.780%	2	189	-68.562%
2025-12-19	69.6700	69.6700	69.6700	69.6700	+4.925%	2	189	-67.059%
2025-12-18	66.0400	66.4000	66.0400	66.4000	-5.749%	22	187	-65.437%
2025-12-17	70.4500	70.4500	70.4500	70.4500	+1.163%	1	167	-67.424%
2025-12-16	69.6400	69.6400	69.6400	69.6400	-14.025%	1	166	-67.045%
2025-12-12	81.0000	81.0000	81.0000	81.0000	+0.496%	2	165	-71.667%
2025-12-11	83.0000	83.0000	79.8000	80.6000	-14.072%	39	163	-71.526%
2025-12-09	90.0000	93.8000	90.0000	93.8000	+6.773%	11	134	-75.533%
2025-12-08	85.5000	87.8500	85.5000	87.8500	+5.843%	3	133	-73.876%
2025-12-05	82.0000	83.0000	82.0000	83.0000	-9.704%	10	131	-72.349%
2025-12-04	89.2100	91.9200	89.2100	91.9200	+4.041%	3	124	-75.033%
2025-12-03	89.2000	89.2000	87.6200	88.3500	+3.746%	25	122	-74.024%
2025-12-02	85.5000	85.8500	85.1600	85.1600	+26.783%	14	97	-73.051%
2025-12-01	67.1700	67.1700	67.1700	67.1700	-16.226%	3	94	-65.833%
2025-11-28	84.4500	85.4700	80.1800	80.1800	-1.908%	27	91	-71.377%
2025-11-26	81.7400	81.7400	81.7400	81.7400	+1.389%	1	63	-71.923%
2025-11-24	76.5000	80.6200	76.5000	80.6200	+5.690%	19	63	-71.533%
2025-11-21	75.6700	79.0800	74.9000	76.2800	-4.195%	11	54	-69.913%
2025-11-20	79.6200	79.6200	79.6200	79.6200	-7.386%	1	44	-71.176%
2025-11-19	85.9700	85.9700	85.9700	85.9700	-12.659%	1	45	-73.305%
2025-11-14	98.4300	98.4300	98.4300	98.4300	-3.282%	1	44	-76.684%
2025-11-13	101.7700	101.7700	101.7700	101.7700	-30.437%	1	45	-77.449%
2025-10-31	146.3000	146.3000	146.3000	146.3000	+2.919%	1	44	-84.313%
2025-10-30	143.2500	143.3500	142.1500	142.1500	-9.860%	26	44	-83.855%
2025-10-29	157.7000	157.7000	157.7000	157.7000	-9.860%	1	32	-85.447%
2025-10-14	174.9500	174.9500	174.9500	174.9500	-2.290%	1	31	-86.882%
2025-09-26	179.5000	179.5000	179.0500	179.0500	+1.301%	3	32	-87.182%
2025-09-25	176.7500	176.7500	176.7500	176.7500	-11.323%	1	35	-87.016%
2025-09-24	199.3200	199.3200	199.3200	199.3200	-0.030%	8	35	-88.486%
2025-09-16	199.3800	199.3800	199.3800	199.3800	+3.833%	1	37	-88.489%
2025-09-15	193.9000	193.9500	192.0200	192.0200	-3.372%	3	37	-88.048%
2025-09-12	198.7200	198.7200	198.7200	198.7200	+0.430%	1	34	-88.451%
2025-09-04	197.8700	197.8700	197.8700	197.8700	-7.817%	1	34	-88.401%
2025-08-28	215.2800	215.5000	214.6500	214.6500	-0.093%	8	34	-89.308%
2025-08-26	215.8000	216.4500	214.6400	214.8500	+8.210%	4	26	-89.318%
2025-08-20	205.7000	205.7000	198.5500	198.5500	-4.405%	2	26	-88.441%
2025-08-19	207.7000	207.7000	207.7000	207.7000	-10.474%	1	25	-88.950%
2025-08-18	232.0000	232.0000	232.0000	232.0000	-1.695%	1	24	-90.108%
2025-08-14	236.0000	236.0000	236.0000	236.0000	-3.112%	1	24	-90.275%
2025-08-01	245.4300	245.4300	243.5800	243.5800	-19.544%	3	23	-90.578%
2025-07-11	302.7500	302.7500	302.7500	302.7500	+15.149%	5	21	-92.419%
2025-06-16	262.9200	262.9200	262.9200	262.9200	+0.336%	2	21	-91.271%
2025-06-11	262.0400	262.0400	262.0400	262.0400	+0.843%	1	19	-91.242%
2025-06-05	267.1000	267.1000	259.8500	259.8500	+3.799%	5	19	-91.168%
2025-05-29	250.3400	250.3400	250.3400	250.3400	-14.865%	1	20	-90.832%
2025-05-20	294.0500	294.0500	294.0500	294.0500	-2.325%	1	20	-92.195%
2025-05-14	301.0500	301.0500	301.0500	301.0500	+68.958%	5	19	-92.377%
2025-04-10	178.1700	178.1800	178.1700	178.1800	+7.447%	4	14	-87.120%
2025-04-09	165.8300	165.8300	165.8300	165.8300	-17.176%	4	14	-86.161%
2025-03-20	200.2200	200.2200	200.2200	200.2200	+8.479%	4	10	-88.538%
2025-03-18	184.5700	184.5700	184.5700	184.5700	+8.220%	4	10	-87.566%
2025-03-11	170.5500	170.5500	170.5500	170.5500	+15.517%	1	6	-86.544%
2025-03-10	156.0000	156.0000	147.6400	147.6400	0.000%	6	6	-84.455%