Dark

MSTR20271217C195
MSTR Dec 17 2027 195.00 Call (MSTR271217C00195000)
option OPRA

EOD

Aug 20, 2026

24.90+13.699%(+3.00)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.2500	25.8000	24.9000	24.9000	+13.699%	23	101	0.000%
2026-08-19	18.1800	21.9000	18.1800	21.9000	+30.746%	17	107	+13.699%
2026-08-11	17.5000	17.5000	16.7500	16.7500	-18.333%	2	115	+48.657%
2026-08-07	20.5100	20.5100	20.5100	20.5100	-12.872%	1	115	+21.404%
2026-07-21	23.5400	23.5400	23.5400	23.5400	+1.905%	3	114	+5.777%
2026-07-15	23.0400	23.1000	23.0400	23.1000	+20.501%	2	114	+7.792%
2026-06-29	19.1700	19.1700	19.1700	19.1700	-31.876%	1	114	+29.890%
2026-06-18	29.5500	29.5500	28.1000	28.1400	-17.357%	9	115	-11.514%
2026-06-16	35.0000	35.0600	34.0500	34.0500	+1.189%	6	115	-26.872%
2026-06-10	33.6200	33.6500	33.6200	33.6500	+2.186%	2	117	-26.003%
2026-06-09	32.9300	32.9300	32.9300	32.9300	-24.903%	1	118	-24.385%
2026-06-02	43.8500	43.8500	43.8500	43.8500	-14.854%	1	119	-43.216%
2026-05-29	51.5000	51.5100	51.5000	51.5000	-8.898%	11	119	-51.650%
2026-05-21	56.5300	56.5300	56.5300	56.5300	-1.481%	3	116	-55.953%
2026-05-20	57.3800	57.3800	57.3800	57.3800	-24.080%	2	116	-56.605%
2026-05-14	64.0900	75.7200	64.0800	75.5800	+7.971%	12	113	-67.055%
2026-05-12	74.5500	74.5500	70.0000	70.0000	-10.314%	18	115	-64.429%
2026-05-11	75.6300	78.2000	75.6300	78.0500	+14.712%	9	115	-68.097%
2026-05-08	68.0400	68.0400	68.0400	68.0400	+3.530%	1	112	-63.404%
2026-05-07	65.7200	65.7200	65.7200	65.7200	-9.514%	1	113	-62.112%
2026-05-05	73.1000	73.1000	72.6300	72.6300	+23.942%	3	112	-65.717%
2026-04-28	58.5500	58.6000	58.5500	58.6000	-14.013%	2	111	-57.509%
2026-04-23	68.0000	68.1500	68.0000	68.1500	-1.517%	11	112	-63.463%
2026-04-22	67.8500	69.2000	67.8500	69.2000	+9.373%	24	102	-64.017%
2026-04-17	56.8300	63.2700	56.8300	63.2700	+42.180%	2	97	-60.645%
2026-04-16	44.5000	44.5000	44.5000	44.5000	+23.269%	1	96	-44.045%
2026-04-10	36.1500	36.1500	36.0000	36.1000	+9.893%	34	95	-31.025%
2026-03-31	33.0000	33.2800	32.4200	32.8500	-2.174%	9	79	-24.201%
2026-03-30	33.5800	33.5800	33.5800	33.5800	-29.126%	2	83	-25.849%
2026-03-18	47.3800	47.3800	47.3800	47.3800	+2.665%	6	82	-47.446%
2026-03-13	46.2000	46.4000	46.1500	46.1500	-5.970%	22	76	-46.046%
2026-03-05	49.1100	49.1100	49.0800	49.0800	+3.654%	2	65	-49.267%
2026-03-03	46.4000	47.3600	46.4000	47.3500	-0.879%	6	65	-47.413%
2026-02-25	45.7000	47.7700	45.7000	47.7700	+16.740%	2	66	-47.875%
2026-02-18	40.9200	40.9200	40.9200	40.9200	-13.580%	1	66	-39.150%
2026-02-13	46.6200	47.3500	46.6200	47.3500	-2.792%	2	67	-47.413%
2026-02-10	48.7100	48.7100	48.7100	48.7100	+34.595%	1	67	-48.881%
2026-02-05	36.6200	36.6200	36.1900	36.1900	-15.935%	4	68	-31.196%
2026-02-04	43.0500	43.0500	43.0500	43.0500	-6.250%	1	66	-42.160%
2026-02-03	45.9200	45.9200	45.9200	45.9200	-6.761%	1	67	-45.775%
2026-02-02	49.0800	49.2500	48.2700	49.2500	-12.179%	3	66	-49.442%
2026-01-29	56.0800	56.0800	56.0800	56.0800	-5.938%	1	64	-55.599%
2026-01-27	59.6200	59.6200	59.6200	59.6200	-1.941%	1	63	-58.235%
2026-01-26	62.0500	62.0500	60.8000	60.8000	+2.737%	2	64	-59.046%
2026-01-21	59.2500	59.2500	59.1800	59.1800	+5.340%	2	63	-57.925%
2025-12-31	56.1800	56.1900	56.1800	56.1800	-4.130%	4	68	-55.678%
2025-12-30	58.7500	58.7500	58.6000	58.6000	-1.413%	2	68	-57.509%
2025-12-26	59.4500	59.4500	59.4400	59.4400	-33.882%	4	69	-58.109%
2025-12-09	89.9000	89.9000	89.9000	89.9000	+8.196%	1	65	-72.303%
2025-12-08	83.0900	83.0900	83.0900	83.0900	-3.920%	1	65	-70.032%
2025-12-04	86.4800	86.4800	86.4800	86.4800	+4.130%	1	64	-71.207%
2025-12-02	83.0500	83.0500	83.0500	83.0500	+22.946%	1	63	-70.018%
2025-12-01	63.9500	67.5500	63.9500	67.5500	-9.933%	2	63	-63.138%
2025-11-28	75.0000	75.0000	75.0000	75.0000	+2.459%	1	61	-66.800%
2025-11-21	73.2000	73.2000	73.2000	73.2000	-1.811%	1	60	-65.984%
2025-11-20	75.1400	75.1400	74.5500	74.5500	-7.986%	4	59	-66.600%
2025-11-19	80.2800	81.0200	80.2800	81.0200	-4.682%	5	63	-69.267%
2025-11-17	85.0000	85.0000	85.0000	85.0000	-8.356%	10	59	-70.706%
2025-11-14	92.7500	92.7500	92.7500	92.7500	-10.378%	1	53	-73.154%
2025-11-13	103.4900	103.4900	103.4900	103.4900	-1.108%	1	53	-75.940%
2025-11-12	114.6000	114.6000	104.6500	104.6500	-6.970%	2	53	-76.206%
2025-11-07	112.4900	112.4900	112.4900	112.4900	-17.256%	1	53	-77.865%
2025-10-30	135.8500	136.0500	135.8500	135.9500	-8.420%	8	52	-81.684%
2025-10-29	148.4500	148.4500	148.4500	148.4500	-5.265%	1	48	-83.227%
2025-10-28	156.7000	156.7000	156.7000	156.7000	-3.176%	1	48	-84.110%
2025-10-27	161.8400	161.8400	161.8400	161.8400	-3.171%	1	47	-84.614%
2025-10-21	167.1400	167.1400	167.1400	167.1400	+1.113%	1	47	-85.102%
2025-10-20	165.3000	165.3000	165.3000	165.3000	-2.374%	51	48	-84.936%
2025-10-10	173.0300	173.2700	169.3200	169.3200	-7.323%	11	52	-85.294%
2025-10-09	182.7500	182.7500	182.6700	182.7000	-0.917%	9	53	-86.371%
2025-10-08	184.4200	184.4200	184.3900	184.3900	-9.983%	4	53	-86.496%
2025-10-03	204.8400	204.8400	204.8400	204.8400	+3.350%	1	52	-87.844%
2025-08-29	198.2000	198.2000	198.2000	198.2000	-1.638%	1	54	-87.437%
2025-08-28	201.5000	201.5000	201.5000	201.5000	-2.284%	1	54	-87.643%
2025-08-27	206.6500	206.6500	206.2100	206.2100	+0.910%	2	53	-87.925%
2025-08-26	204.3500	204.3500	204.3500	204.3500	-15.225%	1	52	-87.815%
2025-08-05	241.0500	241.0500	241.0500	241.0500	-8.745%	1	52	-89.670%
2025-07-25	264.1500	264.1500	264.1500	264.1500	-2.886%	1	52	-90.574%
2025-07-24	272.0000	272.0000	272.0000	272.0000	-5.342%	2	52	-90.846%
2025-07-22	287.3500	287.3500	287.3500	287.3500	-3.070%	1	52	-91.335%
2025-07-21	296.4500	296.4500	296.4500	296.4500	-4.068%	1	52	-91.601%
2025-07-14	309.0200	309.0200	309.0200	309.0200	+9.932%	2	52	-91.942%
2025-07-10	283.7700	283.7700	281.1000	281.1000	+9.633%	51	52	-91.142%
2025-07-02	256.4000	256.4000	256.4000	256.4000	+4.355%	1	8	-90.289%
2025-07-01	245.7000	245.7000	245.7000	245.7000	-6.560%	1	9	-89.866%
2025-06-25	262.9500	262.9500	262.9500	262.9500	+8.348%	2	8	-90.531%
2025-05-28	242.6900	242.6900	242.6900	242.6900	-2.663%	1	6	-89.740%
2025-05-27	249.3300	249.3300	249.3300	249.3300	-11.428%	1	6	-90.013%
2025-05-22	281.5000	281.5000	281.5000	281.5000	-5.692%	1	6	-91.155%
2025-05-12	298.4900	298.4900	298.4900	298.4900	+7.992%	1	5	-91.658%
2025-05-02	276.4000	276.4000	276.4000	276.4000	+11.497%	4	4	-90.991%
2025-04-28	247.9000	247.9000	247.9000	247.9000	+11.995%	1	2	-89.956%
2025-03-24	221.3500	221.3500	221.3500	221.3500	0.000%	1	1	-88.751%