Dark

MSTR20271217C185
MSTR Dec 17 2027 185.00 Call (MSTR271217C00185000)
option OPRA

EOD

Aug 20, 2026

25.13+39.070%(+7.06)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	24.9400	25.1300	24.9400	25.1300	+39.070%	8	1,638	0.000%
2026-08-17	18.0700	18.0700	18.0700	18.0700	+9.515%	1	1,634	+39.070%
2026-08-14	16.5000	16.5000	16.5000	16.5000	-12.000%	1	1,633	+52.303%
2026-08-13	16.5000	18.7500	16.5000	18.7500	+5.515%	29	1,633	+34.027%
2026-08-12	17.7700	17.7700	17.7700	17.7700	-7.927%	1	1,632	+41.418%
2026-08-11	19.3000	19.3000	19.3000	19.3000	+4.155%	1	1,632	+30.207%
2026-08-10	19.1000	19.1000	18.5300	18.5300	-14.213%	4	1,632	+35.618%
2026-08-07	21.6000	21.6000	21.6000	21.6000	+11.859%	1	1,631	+16.343%
2026-08-04	20.0000	20.0000	19.3100	19.3100	+7.278%	6	1,630	+30.140%
2026-07-31	18.0000	18.0000	18.0000	18.0000	-8.163%	8	1,625	+39.611%
2026-07-30	20.0000	20.0000	19.6000	19.6000	-4.390%	2	1,625	+28.214%
2026-07-23	21.0000	21.0000	20.5000	20.5000	-12.393%	11	1,625	+22.585%
2026-07-22	23.4000	23.4000	23.4000	23.4000	-8.949%	1	1,625	+7.393%
2026-07-21	24.5000	25.7000	24.5000	25.7000	+7.083%	10	1,626	-2.218%
2026-07-20	24.0000	24.0000	24.0000	24.0000	-2.240%	1	1,626	+4.708%
2026-07-17	24.5500	24.5500	24.5500	24.5500	+6.185%	2	1,625	+2.363%
2026-07-10	23.1200	23.1200	23.1200	23.1200	-3.667%	1	1,624	+8.694%
2026-07-09	24.0000	24.0000	24.0000	24.0000	-7.692%	1	1,624	+4.708%
2026-07-06	26.0000	26.0000	26.0000	26.0000	+23.223%	1	1,624	-3.346%
2026-06-29	21.1000	21.1000	21.1000	21.1000	+1.394%	1	1,624	+19.100%
2026-06-25	20.8100	20.8100	20.8100	20.8100	-7.920%	1	1,623	+20.759%
2026-06-24	24.3400	24.3400	22.6000	22.6000	-20.702%	7	1,624	+11.195%
2026-06-22	29.2300	29.2300	28.5000	28.5000	-21.531%	3	1,627	-11.825%
2026-06-16	36.4500	36.4500	36.3200	36.3200	-5.809%	4	1,626	-30.809%
2026-06-09	38.5000	38.5600	38.5000	38.5600	-5.951%	6	1,626	-34.829%
2026-06-08	41.3300	41.3300	41.0000	41.0000	+12.421%	3	1,629	-38.707%
2026-06-05	38.1700	38.1700	35.3600	36.4700	-12.120%	5	1,629	-31.094%
2026-06-04	41.5000	41.5000	41.5000	41.5000	+1.566%	2	1,633	-39.446%
2026-06-03	44.0000	44.0500	40.8000	40.8600	-5.983%	504	1,631	-38.497%
2026-06-02	43.4600	43.4600	43.4600	43.4600	-24.220%	1	1,676	-42.177%
2026-05-26	57.3500	57.3500	57.3500	57.3500	+0.438%	1	1,676	-56.181%
2026-05-22	57.1000	57.1000	57.1000	57.1000	-5.900%	1	1,677	-55.989%
2026-05-19	60.6700	60.6800	60.6700	60.6800	-22.205%	2	1,677	-58.586%
2026-05-14	78.0000	80.0000	78.0000	78.0000	-0.064%	3	1,677	-67.782%
2026-05-12	80.1500	80.1500	78.0500	78.0500	+4.067%	13	1,677	-67.803%
2026-05-08	71.6400	75.0000	71.5400	75.0000	+4.969%	7	1,677	-66.493%
2026-05-07	71.4500	71.4500	71.4500	71.4500	-2.895%	1	1,677	-64.829%
2026-05-06	73.5800	73.5800	73.5800	73.5800	-3.792%	1	1,677	-65.847%
2026-05-05	76.3600	76.4900	76.3600	76.4800	+1.271%	3	1,677	-67.142%
2026-05-04	75.5200	75.5200	75.5200	75.5200	+8.475%	5	1,676	-66.724%
2026-05-01	69.6200	69.6200	69.6200	69.6200	-1.178%	8	1,681	-63.904%
2026-04-22	70.4500	70.4500	70.4500	70.4500	+10.371%	1	1,681	-64.329%
2026-04-20	63.8300	63.8300	63.8300	63.8300	+2.538%	10	1,681	-60.630%
2026-04-17	65.0500	65.3000	62.2500	62.2500	+33.842%	5	1,691	-59.631%
2026-04-15	43.0300	46.5100	43.0300	46.5100	+19.348%	4	1,692	-45.969%
2026-04-06	38.9700	38.9700	38.9700	38.9700	-1.839%	1	1,692	-35.514%
2026-03-27	39.7000	39.7000	39.7000	39.7000	-17.292%	1	1,692	-36.700%
2026-03-25	48.0000	48.0000	48.0000	48.0000	+4.121%	1	1,692	-47.646%
2026-03-19	46.1000	46.1000	46.1000	46.1000	-10.224%	1	1,693	-45.488%
2026-03-16	51.0000	51.4000	51.0000	51.3500	+5.986%	3	1,693	-51.061%
2026-03-13	48.4000	48.4500	48.4000	48.4500	-5.037%	10	1,691	-48.132%
2026-03-05	51.0200	51.0200	51.0200	51.0200	-8.811%	1	1,691	-50.745%
2026-03-04	56.3000	56.3000	55.9500	55.9500	+21.235%	2	1,690	-55.085%
2026-02-26	46.4400	46.4600	45.5000	46.1500	+8.819%	7	1,690	-45.547%
2026-02-23	42.4100	42.4100	42.4100	42.4100	-8.658%	2	1,690	-40.745%
2026-02-18	46.4300	46.4300	46.4300	46.4300	-6.107%	1	1,692	-45.876%
2026-02-13	49.4500	49.4500	49.4500	49.4500	-0.942%	1	1,691	-49.181%
2026-02-10	49.9200	49.9200	49.9200	49.9200	+11.928%	1	1,691	-49.659%
2026-02-06	45.0000	45.0000	44.6000	44.6000	+23.889%	2	1,691	-43.655%
2026-02-05	38.0500	39.1500	36.0000	36.0000	-15.034%	701	1,691	-30.194%
2026-02-04	42.0900	42.3700	42.0900	42.3700	-5.991%	9	1,005	-40.689%
2026-02-03	45.0700	45.0700	45.0700	45.0700	-16.460%	4	1,000	-44.242%
2026-02-02	52.9800	53.9500	52.9800	53.9500	+3.511%	2	996	-53.420%
2026-01-30	52.0000	52.1200	52.0000	52.1200	+0.231%	2	996	-51.784%
2026-01-29	53.0000	53.0000	52.0000	52.0000	-24.187%	4	997	-51.673%
2026-01-23	68.5900	68.5900	68.5900	68.5900	+12.720%	2	996	-63.362%
2026-01-21	60.8500	60.8500	60.8500	60.8500	-26.242%	10	994	-58.702%
2026-01-14	82.5000	82.5000	82.5000	82.5000	+29.574%	3	999	-69.539%
2026-01-12	63.6700	63.6700	63.6700	63.6700	+0.983%	1	999	-60.531%
2026-01-09	63.0000	63.1500	63.0000	63.0500	-10.057%	7	1,000	-60.143%
2026-01-08	70.1000	70.1000	70.1000	70.1000	+19.035%	5	1,000	-64.151%
2025-12-31	58.8300	58.8900	58.8300	58.8900	-9.609%	8	998	-57.327%
2025-12-18	72.4000	72.4000	65.1500	65.1500	-2.324%	7	998	-61.427%
2025-12-17	69.8000	69.8000	66.7000	66.7000	-3.193%	10	998	-62.324%
2025-12-16	70.0000	70.0000	68.9000	68.9000	-0.362%	5	994	-63.527%
2025-12-15	70.5900	70.5900	68.8100	69.1500	-16.707%	4	989	-63.659%
2025-12-11	81.3900	83.0200	81.3900	83.0200	-3.555%	3	990	-69.730%
2025-12-10	87.8300	87.8300	86.0800	86.0800	+0.914%	3	989	-70.806%
2025-12-08	82.1000	85.3000	82.1000	85.3000	+0.176%	67	987	-70.539%
2025-12-05	84.1800	85.1500	84.1800	85.1500	-2.574%	5	927	-70.487%
2025-12-04	87.4000	87.4000	87.4000	87.4000	-1.798%	4	927	-71.247%
2025-12-03	90.4000	90.4000	82.5000	89.0000	+2.890%	568	927	-71.764%
2025-12-02	84.5000	86.5000	81.7500	86.5000	+5.488%	352	370	-70.948%
2025-11-28	83.6400	83.6400	82.0000	82.0000	+15.493%	9	48	-69.354%
2025-11-21	71.0000	71.0000	71.0000	71.0000	-6.517%	1	45	-64.606%
2025-11-20	82.9000	82.9000	75.9500	75.9500	-9.659%	2	46	-66.912%
2025-11-19	82.7500	84.4300	82.7500	84.0700	-15.736%	83	48	-70.108%
2025-11-13	102.0800	102.0800	99.7700	99.7700	-21.379%	2	68	-74.812%
2025-11-07	117.9300	126.9000	117.9300	126.9000	-9.292%	3	68	-80.197%
2025-10-30	140.6000	140.7500	139.9000	139.9000	-11.456%	14	67	-82.037%
2025-10-16	158.0000	158.0000	158.0000	158.0000	-8.278%	1	62	-84.095%
2025-10-14	172.2600	172.2600	172.2600	172.2600	-18.707%	1	61	-85.412%
2025-10-02	208.7500	211.9000	208.7500	211.9000	+13.340%	2	61	-88.141%
2025-09-30	186.7700	186.9600	186.7700	186.9600	+0.516%	2	61	-86.559%
2025-09-29	186.0000	186.0000	186.0000	186.0000	+6.286%	1	61	-86.489%
2025-09-26	169.0000	175.0000	169.0000	175.0000	+6.707%	2	61	-85.640%
2025-09-25	164.0000	164.0000	164.0000	164.0000	-15.026%	1	61	-84.677%
2025-09-23	193.0000	193.0000	193.0000	193.0000	-3.015%	1	62	-86.979%
2025-09-16	199.0000	199.0000	199.0000	199.0000	-4.018%	1	62	-87.372%
2025-09-03	207.3300	207.3300	207.3300	207.3300	-2.662%	2	62	-87.879%
2025-08-27	213.0000	213.0000	213.0000	213.0000	+5.211%	1	61	-88.202%
2025-08-20	202.4500	202.4500	202.4500	202.4500	-0.978%	1	61	-87.587%
2025-08-19	204.4500	204.4500	204.4500	204.4500	-14.169%	1	61	-87.708%
2025-08-04	238.2000	238.2000	238.2000	238.2000	-1.104%	1	61	-89.450%
2025-08-01	240.8600	240.8600	240.8600	240.8600	-15.056%	2	61	-89.567%
2025-07-24	283.5500	283.5500	283.5500	283.5500	+0.692%	2	63	-91.137%
2025-07-23	281.6000	281.6000	281.6000	281.6000	-0.421%	3	63	-91.076%
2025-07-22	282.7900	282.7900	282.7900	282.7900	-11.295%	7	63	-91.114%
2025-07-15	318.8000	318.8000	318.8000	318.8000	+22.310%	1	56	-92.117%
2025-04-28	260.6500	260.6500	260.6500	260.6500	+7.707%	5	56	-90.359%
2025-04-23	248.6300	248.6300	242.0000	242.0000	+18.802%	11	51	-89.616%
2025-03-20	200.5500	203.7000	199.5800	203.7000	0.000%	82	40	-87.663%