Dark

MSTR20271217C190
MSTR Dec 17 2027 190.00 Call (MSTR271217C00190000)
option OPRA

EOD

Aug 20, 2026

26.15+49.857%(+8.70)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.9400	26.2500	23.9400	26.1500	+49.857%	34	283	0.000%
2026-08-17	17.4500	17.4500	17.4500	17.4500	+6.467%	1	278	+49.857%
2026-08-14	16.6800	16.6800	16.3900	16.3900	-9.796%	2	277	+59.549%
2026-08-11	18.1700	18.1700	18.1700	18.1700	-12.812%	1	277	+43.919%
2026-08-07	20.8400	20.8400	20.8400	20.8400	+13.384%	1	277	+25.480%
2026-08-04	17.4600	18.3800	17.4600	18.3800	-1.659%	2	277	+42.274%
2026-07-24	18.6900	18.6900	18.6900	18.6900	-18.668%	1	278	+39.914%
2026-07-22	22.9800	22.9800	22.9800	22.9800	-7.896%	1	278	+13.795%
2026-07-15	25.0000	25.0000	24.9500	24.9500	+21.648%	10	277	+4.810%
2026-07-13	20.5100	20.5100	20.5100	20.5100	-9.448%	1	277	+27.499%
2026-07-10	22.6500	22.6500	22.6500	22.6500	-12.548%	1	276	+15.453%
2026-07-02	25.0800	25.9000	25.0800	25.9000	+44.693%	21	276	+0.965%
2026-06-26	17.9000	17.9000	17.9000	17.9000	-9.091%	2	276	+46.089%
2026-06-25	20.0000	20.0000	19.6900	19.6900	-12.644%	24	276	+32.809%
2026-06-24	23.4200	23.4200	22.5400	22.5400	-11.677%	184	258	+16.016%
2026-06-23	25.6600	25.6600	25.5200	25.5200	-6.861%	2	324	+2.469%
2026-06-22	27.4000	27.4000	27.4000	27.4000	-6.325%	3	324	-4.562%
2026-06-18	29.2500	29.2500	29.2500	29.2500	-18.863%	1	324	-10.598%
2026-06-16	36.0300	36.0500	36.0300	36.0500	-9.626%	2	324	-27.462%
2026-06-15	39.8900	39.8900	39.8900	39.8900	+25.440%	1	325	-34.445%
2026-06-11	32.5000	32.5000	31.8000	31.8000	-10.924%	2	326	-17.767%
2026-06-09	35.7000	35.7000	35.7000	35.7000	-8.462%	1	326	-26.751%
2026-06-04	40.5000	40.5000	39.0000	39.0000	-3.082%	5	326	-32.949%
2026-06-03	40.4500	40.5000	40.2400	40.2400	-6.657%	302	322	-35.015%
2026-06-02	45.0000	45.0000	42.3600	43.1100	-8.277%	3	345	-39.341%
2026-06-01	47.0000	47.0000	47.0000	47.0000	-14.312%	1	346	-44.362%
2026-05-29	54.8500	54.8500	54.8500	54.8500	-3.177%	10	347	-52.325%
2026-05-26	56.6500	56.6500	56.6500	56.6500	+3.094%	5	337	-53.839%
2026-05-22	54.9500	54.9500	54.9500	54.9500	-8.110%	1	342	-52.411%
2026-05-21	59.8000	59.8000	59.8000	59.8000	+0.117%	1	343	-56.271%
2026-05-19	59.7300	59.7300	59.7300	59.7300	+0.302%	3	343	-56.220%
2026-05-18	59.5500	59.5500	59.5500	59.5500	-12.862%	5	339	-56.087%
2026-05-13	68.3400	68.3400	68.3400	68.3400	-10.433%	1	339	-61.735%
2026-05-12	76.3000	76.3000	76.3000	76.3000	-2.629%	1	340	-65.727%
2026-05-11	74.5000	78.3600	72.2000	78.3600	+7.342%	6	340	-66.628%
2026-05-08	73.0000	73.0000	73.0000	73.0000	+6.182%	1	339	-64.178%
2026-05-07	68.7500	68.7500	68.7500	68.7500	-4.514%	3	338	-61.964%
2026-05-06	74.3500	74.3500	72.0000	72.0000	-3.291%	2	338	-63.681%
2026-05-05	74.4500	74.4500	74.4500	74.4500	+7.836%	1	336	-64.876%
2026-05-04	69.0400	69.0400	69.0400	69.0400	+21.336%	2	337	-62.123%
2026-04-30	57.0000	57.0000	56.9000	56.9000	+6.654%	2	335	-54.042%
2026-04-29	55.0000	55.3500	53.3500	53.3500	-16.965%	4	337	-50.984%
2026-04-27	63.9000	64.3000	63.8500	64.2500	-7.287%	4	338	-59.300%
2026-04-24	69.3000	69.3000	69.3000	69.3000	+3.526%	4	338	-62.266%
2026-04-22	66.9400	66.9400	66.9400	66.9400	+4.856%	1	338	-60.935%
2026-04-21	63.8400	63.8400	63.8400	63.8400	+5.556%	4	334	-59.038%
2026-04-17	62.0500	62.0500	60.4800	60.4800	+56.887%	5	334	-56.763%
2026-04-13	38.9000	38.9000	38.5500	38.5500	+10.617%	2	331	-32.166%
2026-04-07	34.7000	34.8500	34.7000	34.8500	-9.292%	2	331	-24.964%
2026-03-27	39.8300	39.8300	38.4200	38.4200	-7.689%	3	330	-31.936%
2026-03-26	41.9700	41.9700	41.6200	41.6200	-12.008%	2	331	-37.170%
2026-03-13	47.3000	47.3000	47.3000	47.3000	+1.306%	2	330	-44.715%
2026-03-06	46.3900	46.6900	46.3900	46.6900	-7.508%	2	330	-43.992%
2026-03-05	50.5300	50.5300	50.4800	50.4800	-7.715%	2	329	-48.197%
2026-03-04	55.0000	55.0000	54.7000	54.7000	+13.958%	2	330	-52.194%
2026-03-02	48.0000	48.0000	48.0000	48.0000	+7.359%	1	330	-45.521%
2026-02-27	44.7100	44.7100	44.7100	44.7100	+0.449%	1	330	-41.512%
2026-02-26	44.8800	44.8800	44.5100	44.5100	-6.334%	2	331	-41.249%
2026-02-25	47.5200	47.5200	47.5200	47.5200	-2.663%	1	332	-44.971%
2026-02-10	49.8300	49.8300	48.8200	48.8200	+12.748%	2	332	-46.436%
2026-02-06	43.3000	43.3000	43.3000	43.3000	+20.714%	1	332	-39.607%
2026-02-05	35.8700	35.8700	35.8700	35.8700	-15.401%	1	331	-27.098%
2026-02-04	42.4000	42.4000	42.4000	42.4000	-2.864%	1	330	-38.325%
2026-02-03	43.6800	43.7300	43.6500	43.6500	-18.182%	9	331	-40.092%
2026-01-30	50.3600	53.3500	50.3600	53.3500	-35.412%	14	333	-50.984%
2026-01-14	82.0000	82.6000	82.0000	82.6000	+30.181%	2	335	-68.341%
2026-01-09	63.4500	63.4500	63.4500	63.4500	-1.628%	1	334	-58.786%
2026-01-08	64.5000	64.5000	64.5000	64.5000	-0.876%	1	335	-59.457%
2026-01-07	64.4800	65.0700	64.4800	65.0700	-0.153%	2	334	-59.813%
2026-01-05	65.1700	65.1700	65.1700	65.1700	+12.829%	1	333	-59.874%
2025-12-31	58.1900	58.1900	57.7600	57.7600	-3.830%	4	333	-54.726%
2025-12-29	60.7200	60.7200	60.0600	60.0600	-6.609%	12	333	-56.460%
2025-12-23	64.3100	64.3100	64.3100	64.3100	-3.308%	1	333	-59.338%
2025-12-22	66.5100	66.5100	66.5100	66.5100	-0.657%	2	333	-60.683%
2025-12-15	67.0000	67.0000	66.7500	66.9500	-16.490%	200	333	-60.941%
2025-12-12	80.1700	80.1700	80.1700	80.1700	-0.718%	1	145	-67.382%
2025-12-11	80.7500	80.7500	80.7500	80.7500	-5.556%	2	145	-67.616%
2025-12-10	84.1500	85.5000	84.1500	85.5000	-2.620%	5	145	-69.415%
2025-12-09	87.8000	87.8000	87.8000	87.8000	+0.263%	3	143	-70.216%
2025-12-04	87.5700	87.5700	87.5700	87.5700	+2.051%	1	143	-70.138%
2025-12-03	86.1800	86.1800	85.8100	85.8100	+2.927%	6	143	-69.526%
2025-12-02	82.5500	85.8500	82.5500	83.3700	+25.918%	113	137	-68.634%
2025-12-01	63.9300	66.2800	63.9300	66.2100	-19.197%	5	28	-60.504%
2025-11-28	81.9400	81.9400	81.9400	81.9400	+5.078%	2	26	-68.086%
2025-11-26	77.9800	77.9800	77.9800	77.9800	-0.128%	7	17	-66.466%
2025-11-24	73.5800	78.0800	73.5800	78.0800	+7.816%	4	17	-66.509%
2025-11-21	76.7800	86.0000	72.4200	72.4200	-6.543%	5	18	-63.891%
2025-11-20	83.0600	83.0600	75.1500	77.4900	-5.764%	7	19	-66.254%
2025-11-19	82.2300	82.2300	82.2300	82.2300	-15.349%	1	16	-68.199%
2025-11-18	92.0500	97.1400	91.5500	97.1400	+11.399%	7	16	-73.080%
2025-11-17	90.7100	91.2300	87.2000	87.2000	-8.576%	5	20	-70.011%
2025-11-14	88.4300	95.3800	88.2500	95.3800	-4.696%	5	21	-72.583%
2025-11-13	100.0800	100.0800	100.0800	100.0800	-7.930%	1	18	-73.871%
2025-11-12	106.7000	108.8300	106.7000	108.7000	-21.243%	7	18	-75.943%
2025-11-03	136.5000	138.0200	134.3700	138.0200	+0.451%	4	14	-81.053%
2025-10-30	138.6500	138.7000	137.4000	137.4000	-8.369%	14	14	-80.968%
2025-10-29	152.5000	152.5000	149.9500	149.9500	-5.751%	3	7	-82.561%
2025-10-28	159.1000	159.1000	159.1000	159.1000	-0.563%	1	7	-83.564%
2025-10-16	160.0000	160.0000	160.0000	160.0000	-20.835%	1	6	-83.656%
2025-10-01	202.1500	202.1500	202.1100	202.1100	+18.394%	5	6	-87.062%
2025-09-25	171.0800	171.0800	170.7100	170.7100	-37.234%	6	9	-84.682%
2025-08-11	271.9800	271.9800	271.9800	271.9800	+6.659%	1	5	-90.385%
2025-07-02	255.0000	255.0000	255.0000	255.0000	+2.000%	1	4	-89.745%
2025-05-23	250.0000	250.0000	250.0000	250.0000	+54.007%	2	4	-89.540%
2025-04-09	159.1200	162.3300	159.1200	162.3300	-6.168%	8	4	-83.891%
2025-04-07	173.0000	173.0000	173.0000	173.0000	-6.552%	1	4	-84.884%
2025-03-18	187.9600	188.4500	185.1300	185.1300	0.000%	5	3	-85.875%