Dark

MSTR20271217C210
MSTR Dec 17 2027 210.00 Call (MSTR271217C00210000)
option OPRA

EOD

Aug 20, 2026

23.70+24.409%(+4.65)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.8500	23.7000	21.7100	23.7000	+24.409%	17	186	0.000%
2026-08-19	19.0500	19.0500	19.0500	19.0500	+31.379%	2	176	+24.409%
2026-08-14	14.5000	14.5000	14.5000	14.5000	-2.093%	10	175	+63.448%
2026-08-12	14.8100	14.8100	14.8100	14.8100	-4.142%	8	175	+60.027%
2026-08-11	15.4500	15.4500	15.4500	15.4500	-3.498%	1	183	+53.398%
2026-08-10	16.0100	16.0100	16.0100	16.0100	-13.786%	8	184	+48.032%
2026-08-07	18.1500	18.5700	18.1500	18.5700	+13.926%	2	180	+27.625%
2026-08-04	16.3000	16.3000	16.3000	16.3000	-2.687%	1	180	+45.399%
2026-07-24	16.7500	16.7500	16.7500	16.7500	-17.609%	13	180	+41.493%
2026-07-22	20.3300	20.3300	20.3300	20.3300	+2.677%	1	171	+16.576%
2026-07-20	19.8000	19.8000	19.8000	19.8000	+2.591%	8	171	+19.697%
2026-07-16	19.3000	19.3000	19.3000	19.3000	-7.920%	18	163	+22.798%
2026-07-15	20.9600	20.9600	20.9600	20.9600	-15.382%	3	162	+13.073%
2026-07-02	24.7100	24.7700	24.7100	24.7700	+29.890%	3	163	-4.320%
2026-07-01	19.0700	19.0700	19.0700	19.0700	+0.527%	1	163	+24.279%
2026-06-26	18.0000	18.9700	18.0000	18.9700	+5.039%	2	162	+24.934%
2026-06-25	19.4700	19.4700	17.7000	18.0600	-11.427%	3	162	+31.229%
2026-06-24	21.0300	21.0300	19.9000	20.3900	-12.863%	10	163	+16.233%
2026-06-23	23.4000	23.4000	23.4000	23.4000	-18.750%	1	169	+1.282%
2026-06-22	28.7000	28.8000	28.7000	28.8000	+10.557%	2	168	-17.708%
2026-06-18	27.1900	27.1900	25.9900	26.0500	-20.141%	9	175	-9.021%
2026-06-16	32.6200	32.6200	32.6200	32.6200	+12.989%	1	175	-27.345%
2026-06-11	28.8700	28.8700	28.8700	28.8700	-9.214%	1	176	-17.908%
2026-06-10	31.8000	31.8000	31.8000	31.8000	+4.605%	3	177	-25.472%
2026-06-09	30.4000	30.4000	30.4000	30.4000	-0.164%	1	174	-22.039%
2026-06-05	32.6200	32.6200	30.4500	30.4500	-14.298%	4	173	-22.167%
2026-06-04	35.5300	35.5300	35.5300	35.5300	-3.582%	1	173	-33.296%
2026-06-03	37.2100	37.2100	36.8500	36.8500	-5.099%	4	173	-35.685%
2026-06-02	39.7500	39.7500	38.5900	38.8300	-18.766%	4	170	-38.965%
2026-05-29	46.5000	47.8000	46.5000	47.8000	+5.356%	12	171	-50.418%
2026-05-28	41.5600	45.6400	41.5600	45.3700	-14.007%	17	178	-47.763%
2026-05-26	52.7600	52.7600	52.7600	52.7600	-1.659%	2	166	-55.080%
2026-05-19	53.6500	53.6500	53.6500	53.6500	+2.210%	1	164	-55.825%
2026-05-18	52.4900	52.4900	52.4900	52.4900	-25.673%	3	163	-54.849%
2026-05-14	59.9000	70.6200	59.9000	70.6200	+7.784%	6	163	-66.440%
2026-05-12	65.5000	65.5200	64.0400	65.5200	-3.020%	12	163	-63.828%
2026-05-11	67.6000	68.0000	67.5600	67.5600	+1.625%	24	163	-64.920%
2026-05-06	64.6500	66.4800	64.3500	66.4800	-4.770%	4	145	-64.350%
2026-05-05	69.5000	69.8100	69.5000	69.8100	+11.660%	3	143	-66.051%
2026-05-01	62.5200	62.5200	62.5200	62.5200	+19.541%	1	145	-62.092%
2026-04-30	52.5500	52.5500	52.3000	52.3000	+5.295%	2	145	-54.685%
2026-04-29	49.6700	49.6700	49.6700	49.6700	-9.789%	1	145	-52.285%
2026-04-21	58.9500	58.9500	54.9900	55.0600	+5.016%	3	144	-56.956%
2026-04-20	52.4300	52.4300	52.4300	52.4300	-4.062%	31	144	-54.797%
2026-04-17	57.1500	57.1500	54.6500	54.6500	+63.329%	4	146	-56.633%
2026-04-08	33.5700	33.5700	33.4600	33.4600	+8.390%	2	144	-29.169%
2026-04-07	30.8700	30.8700	30.8700	30.8700	+2.900%	1	144	-23.226%
2026-04-02	30.0000	30.0000	30.0000	30.0000	-5.720%	67	87	-21.000%
2026-04-01	31.8200	31.8200	31.8200	31.8200	+4.157%	2	87	-25.519%
2026-03-31	30.5500	30.5500	30.5500	30.5500	-13.701%	1	87	-22.422%
2026-03-27	35.4800	35.4800	35.4000	35.4000	-20.234%	2	86	-33.051%
2026-03-05	44.7700	44.7700	44.3800	44.3800	-11.682%	2	87	-46.598%
2026-03-04	49.8500	50.2500	49.8500	50.2500	+16.698%	3	87	-52.836%
2026-03-03	43.0700	43.0700	43.0600	43.0600	+2.719%	2	88	-44.961%
2026-02-26	42.0000	42.0300	41.6800	41.9200	-2.670%	22	88	-43.464%
2026-02-25	43.0700	43.0700	43.0700	43.0700	+11.062%	2	94	-44.973%
2026-02-23	38.7800	38.7800	38.7800	38.7800	-7.557%	2	94	-38.886%
2026-02-20	41.9500	41.9500	41.9500	41.9500	+3.657%	2	96	-43.504%
2026-02-06	40.4700	40.4700	40.4700	40.4700	+24.523%	1	96	-41.438%
2026-02-05	33.8100	33.8100	32.5000	32.5000	-22.342%	7	97	-27.077%
2026-02-03	39.9100	41.8500	39.8400	41.8500	-9.650%	18	96	-43.369%
2026-01-30	46.3200	46.3200	46.3200	46.3200	+2.365%	1	99	-48.834%
2026-01-29	45.2600	45.2600	45.2500	45.2500	-19.741%	6	98	-47.624%
2026-01-28	56.3800	56.3800	56.3800	56.3800	+1.512%	1	104	-57.964%
2026-01-27	55.5400	55.5400	55.5400	55.5400	-5.721%	1	104	-57.328%
2026-01-23	58.8600	58.9100	58.8600	58.9100	+5.196%	4	103	-59.769%
2026-01-21	56.0000	56.0000	56.0000	56.0000	-3.131%	1	100	-57.679%
2026-01-20	58.8000	58.8000	57.8100	57.8100	-10.400%	6	99	-59.004%
2026-01-16	64.4900	64.5200	64.4900	64.5200	-10.426%	2	101	-63.267%
2026-01-14	71.9500	72.0300	71.9300	72.0300	+17.696%	6	101	-67.097%
2026-01-08	61.2000	61.2000	61.2000	61.2000	+2.000%	1	101	-61.275%
2026-01-07	60.0000	60.0000	60.0000	60.0000	+7.914%	1	101	-60.500%
2026-01-02	55.5000	55.6000	55.5000	55.6000	+5.403%	2	101	-57.374%
2025-12-31	52.7500	52.7500	52.7500	52.7500	-3.104%	3	104	-55.071%
2025-12-30	54.4400	54.4400	54.4400	54.4400	-2.262%	1	104	-56.466%
2025-12-26	55.2000	55.7000	55.2000	55.7000	+0.906%	6	104	-57.451%
2025-12-23	55.1500	55.2100	55.1500	55.2000	-15.077%	4	106	-57.065%
2025-12-22	65.0000	65.0000	65.0000	65.0000	+4.873%	1	101	-63.538%
2025-12-19	61.5500	61.9800	61.5500	61.9800	+7.474%	2	101	-61.762%
2025-12-18	62.6700	62.6700	57.6700	57.6700	-4.282%	52	100	-58.904%
2025-12-17	60.4500	60.4500	60.2500	60.2500	-4.183%	2	52	-60.664%
2025-12-16	62.8800	62.8800	62.8800	62.8800	+2.327%	1	51	-62.309%
2025-12-15	61.4500	61.4500	61.4500	61.4500	-22.047%	1	52	-61.432%
2025-12-04	84.1000	84.1000	78.8300	78.8300	+1.742%	6	51	-69.935%
2025-12-03	76.5000	77.4800	76.5000	77.4800	+12.928%	2	47	-69.411%
2025-12-01	63.3000	68.6100	63.3000	68.6100	-11.184%	10	46	-65.457%
2025-11-28	76.8900	77.2500	76.8900	77.2500	+4.717%	11	40	-69.320%
2025-11-26	73.7700	73.7700	73.7700	73.7700	+12.919%	1	43	-67.873%
2025-11-25	65.3300	65.3300	65.3300	65.3300	-2.157%	10	43	-63.723%
2025-11-21	66.0300	66.7800	66.0300	66.7700	-6.169%	6	33	-64.505%
2025-11-20	71.1600	71.1600	71.1600	71.1600	-6.614%	3	31	-66.695%
2025-11-19	76.2000	76.2000	76.2000	76.2000	-16.402%	2	28	-68.898%
2025-11-18	84.0000	91.1500	84.0000	91.1500	+15.161%	5	26	-73.999%
2025-11-17	86.7500	86.7500	77.6500	79.1500	-5.221%	12	27	-70.057%
2025-11-14	81.9200	89.0000	80.5900	83.5100	-6.973%	10	25	-71.620%
2025-11-13	93.6300	93.6300	89.6500	89.7700	-9.460%	7	26	-73.599%
2025-11-07	99.1500	99.1500	99.1500	99.1500	-9.658%	1	23	-76.097%
2025-11-06	109.7500	109.7500	109.7500	109.7500	-6.960%	1	23	-78.405%
2025-11-04	117.9600	117.9600	117.9600	117.9600	-3.667%	1	22	-79.908%
2025-10-30	122.5500	122.5500	122.4500	122.4500	-17.264%	2	22	-80.645%
2025-10-24	148.0000	148.0000	148.0000	148.0000	-18.672%	20	22	-83.986%
2025-10-08	181.9800	181.9800	181.9800	181.9800	+2.727%	2	23	-86.977%
2025-09-24	180.1000	180.1000	177.1500	177.1500	-5.921%	22	22	-86.622%
2025-09-22	188.3000	188.3000	188.3000	188.3000	+7.232%	1	2	-87.414%
2025-09-10	175.8500	175.8500	175.6000	175.6000	-1.625%	2	2	-86.503%
2025-09-09	178.5000	178.5000	178.5000	178.5000	-6.681%	1	2	-86.723%
2025-08-20	191.2800	191.2800	191.2800	191.2800	-26.482%	1	3	-87.610%
2025-08-11	260.1800	260.1800	260.1800	260.1800	+2.031%	1	3	-90.891%
2025-07-28	255.0000	255.0000	255.0000	255.0000	-10.979%	1	4	-90.706%
2025-07-21	286.4500	286.4500	286.4500	286.4500	+21.888%	1	3	-91.726%
2025-05-28	235.0100	235.0100	235.0100	235.0100	-13.853%	1	3	-89.915%
2025-05-19	272.8000	272.8000	272.8000	272.8000	-4.455%	1	4	-91.312%
2025-05-12	285.5200	285.5200	285.5200	285.5200	+11.488%	1	3	-91.699%
2025-05-05	256.1000	256.1000	256.1000	256.1000	-4.618%	1	2	-90.746%
2025-05-02	268.5000	268.5000	268.5000	268.5000	+44.939%	2	3	-91.173%
2025-04-11	185.2500	185.2500	185.2500	185.2500	+10.518%	2	2	-87.206%
2025-04-10	160.2000	169.1600	160.2000	167.6200	-7.392%	11	2	-85.861%
2025-04-04	181.0000	181.0000	181.0000	181.0000	+5.613%	2	3	-86.906%
2025-03-14	171.3800	171.3800	171.3800	171.3800	+6.672%	2	2	-86.171%
2025-03-12	160.5900	160.6600	160.5900	160.6600	+12.855%	2	2	-85.248%
2025-03-11	142.3600	142.3600	142.3600	142.3600	-5.093%	1	2	-83.352%
2025-03-10	150.0000	150.0000	150.0000	150.0000	0.000%	1	1	-84.200%