Dark

MSTR20271217C220
MSTR Dec 17 2027 220.00 Call (MSTR271217C00220000)
option OPRA

EOD

Aug 20, 2026

21.06+17.457%(+3.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.0600	21.0600	21.0600	21.0600	+17.457%	1	424	0.000%
2026-08-19	14.0000	17.9300	14.0000	17.9300	+23.655%	128	423	+17.457%
2026-08-18	14.0000	14.5000	14.0000	14.5000	-3.333%	8	328	+45.241%
2026-08-17	13.5000	15.0000	13.5000	15.0000	+11.773%	168	327	+40.400%
2026-08-14	13.3500	13.4200	13.3500	13.4200	-10.234%	4	209	+56.930%
2026-08-13	14.8500	14.9500	13.6000	14.9500	-4.777%	61	213	+40.870%
2026-08-10	15.1800	15.7000	15.0200	15.7000	-10.286%	10	165	+34.140%
2026-08-07	16.9000	17.5000	16.8500	17.5000	+8.696%	102	175	+20.343%
2026-08-05	16.1000	16.1000	16.1000	16.1000	+6.201%	3	169	+30.807%
2026-08-04	15.1600	15.1600	15.1600	15.1600	-1.558%	3	169	+38.918%
2026-07-31	14.2800	15.4000	14.2800	15.4000	-14.917%	8	168	+36.753%
2026-07-27	18.1000	18.1000	18.1000	18.1000	+0.556%	5	169	+16.354%
2026-07-23	18.0000	18.0000	18.0000	18.0000	-4.509%	1	169	+17.000%
2026-07-20	18.3500	18.8500	18.3500	18.8500	-7.005%	10	168	+11.724%
2026-07-10	20.2700	20.2700	20.2700	20.2700	+3.524%	1	168	+3.897%
2026-07-09	19.5800	19.5800	19.5800	19.5800	+1.767%	1	169	+7.559%
2026-07-08	18.3500	19.2400	18.3500	19.2400	-11.255%	2	169	+9.459%
2026-07-01	19.2000	21.6800	19.2000	21.6800	+27.155%	6	170	-2.860%
2026-06-30	16.3800	17.0500	16.3800	17.0500	-2.571%	2	166	+23.519%
2026-06-26	16.4000	17.5000	16.4000	17.5000	-2.778%	3	166	+20.343%
2026-06-25	18.2700	18.6500	17.4500	18.0000	-8.304%	6	166	+17.000%
2026-06-24	19.5000	19.6300	19.1000	19.6300	-11.257%	7	169	+7.285%
2026-06-23	23.2000	23.2000	22.1200	22.1200	-6.863%	3	171	-4.792%
2026-06-22	23.7500	23.7500	23.7500	23.7500	-4.886%	1	169	-11.326%
2026-06-18	24.9700	24.9700	24.9700	24.9700	-30.115%	1	169	-15.659%
2026-06-15	35.7300	35.7300	35.7300	35.7300	+19.498%	1	169	-41.058%
2026-06-10	29.9000	29.9000	29.9000	29.9000	+0.606%	1	168	-29.565%
2026-06-05	29.8600	29.8800	29.3700	29.7200	-20.852%	8	167	-29.139%
2026-06-02	37.9100	37.9100	37.5300	37.5500	-13.018%	3	168	-43.915%
2026-05-28	40.0000	43.4600	40.0000	43.1700	-3.380%	24	169	-51.216%
2026-05-27	44.6800	44.6800	44.6800	44.6800	-7.876%	1	165	-52.865%
2026-05-22	48.5000	48.5000	48.5000	48.5000	-3.213%	1	166	-56.577%
2026-05-21	50.1100	50.1100	50.1100	50.1100	-2.642%	3	166	-57.972%
2026-05-18	51.4700	51.4700	51.4700	51.4700	-13.858%	1	166	-59.083%
2026-05-13	59.7500	59.7500	59.7500	59.7500	-15.643%	1	170	-64.753%
2026-05-11	71.0000	71.0000	70.8300	70.8300	+16.210%	2	170	-70.267%
2026-05-08	60.9500	60.9500	60.9500	60.9500	+3.323%	3	170	-65.447%
2026-05-07	59.0000	59.0000	58.9900	58.9900	-3.690%	2	170	-64.299%
2026-05-06	63.0000	63.7000	61.2500	61.2500	-6.986%	4	170	-65.616%
2026-05-05	65.9000	65.9000	65.7500	65.8500	+4.890%	3	169	-68.018%
2026-05-04	62.7800	62.7800	62.7800	62.7800	+6.860%	1	169	-66.454%
2026-05-01	58.7500	58.7500	58.7500	58.7500	+4.929%	1	167	-64.153%
2026-04-24	55.9900	55.9900	55.9900	55.9900	-9.548%	1	167	-62.386%
2026-04-23	61.9000	61.9000	61.9000	61.9000	+3.167%	1	167	-65.977%
2026-04-22	63.0000	63.0000	60.0000	60.0000	+13.809%	40	167	-64.900%
2026-04-17	50.4500	55.2500	50.4500	52.7200	+55.059%	13	148	-60.053%
2026-04-14	34.0000	34.0000	34.0000	34.0000	+12.769%	1	150	-38.059%
2026-04-07	30.1500	30.1500	30.1500	30.1500	-0.822%	2	151	-30.149%
2026-04-01	30.4000	30.4000	30.4000	30.4000	+5.776%	1	153	-30.724%
2026-03-31	28.7400	28.7400	28.7400	28.7400	-7.201%	1	154	-26.722%
2026-03-30	31.8600	31.8600	30.9700	30.9700	-5.952%	3	154	-31.999%
2026-03-27	32.3600	32.9300	32.3600	32.9300	-7.500%	2	154	-36.046%
2026-03-26	35.9300	35.9300	35.6000	35.6000	-19.274%	12	155	-40.843%
2026-03-16	43.8500	44.1000	43.8500	44.1000	+9.023%	2	155	-52.245%
2026-03-13	40.9000	40.9500	40.2500	40.4500	-1.124%	13	156	-47.936%
2026-03-11	41.1600	41.1600	40.3200	40.9100	-13.819%	90	151	-48.521%
2026-03-04	46.1200	47.6900	46.1200	47.4700	+10.885%	4	111	-55.635%
2026-03-03	42.0900	42.8300	42.0900	42.8100	+11.195%	14	109	-50.806%
2026-02-27	38.5000	38.5000	38.5000	38.5000	-7.895%	1	109	-45.299%
2026-02-26	41.8000	41.8000	41.8000	41.8000	+14.961%	1	109	-49.617%
2026-02-23	36.3600	36.3600	36.3600	36.3600	-2.572%	1	110	-42.079%
2026-02-18	39.5000	39.5000	37.3200	37.3200	-3.065%	2	109	-43.569%
2026-02-12	38.5000	38.5000	38.5000	38.5000	-2.210%	1	108	-45.299%
2026-02-11	39.3700	39.3700	39.3700	39.3700	+5.976%	1	107	-46.507%
2026-02-10	37.1500	37.1500	37.1500	37.1500	-3.180%	1	107	-43.311%
2026-02-06	39.1100	39.1100	38.3700	38.3700	+21.041%	3	107	-45.113%
2026-02-05	33.0400	33.0400	31.7000	31.7000	-15.467%	2	108	-33.565%
2026-02-04	37.5000	37.5000	37.5000	37.5000	-6.250%	1	107	-43.840%
2026-02-03	38.1100	40.0000	37.3800	40.0000	-11.622%	3	107	-47.350%
2026-02-02	47.1300	47.1300	45.2600	45.2600	-2.980%	2	106	-53.469%
2026-01-30	48.2500	48.2500	46.6500	46.6500	+5.139%	6	108	-54.855%
2026-01-29	44.7500	44.7500	43.5600	44.3700	-33.628%	7	108	-52.535%
2026-01-15	66.8500	66.8500	66.8500	66.8500	-2.266%	5	109	-68.497%
2026-01-14	68.4000	68.4000	68.4000	68.4000	+29.057%	9	109	-69.211%
2026-01-09	54.0000	54.0000	53.0000	53.0000	-6.559%	16	118	-60.264%
2026-01-07	59.0000	59.0000	54.5000	56.7200	+7.181%	11	117	-62.870%
2026-01-06	53.0000	53.3700	52.9200	52.9200	-0.601%	37	106	-60.204%
2026-01-02	50.2000	53.2400	50.2000	53.2400	+7.187%	3	106	-60.443%
2025-12-31	49.6700	49.6700	49.6700	49.6700	-7.055%	1	108	-57.600%
2025-12-23	55.6300	55.6300	52.8000	53.4400	-7.957%	10	108	-60.591%
2025-12-22	59.7100	59.7100	58.0600	58.0600	-2.387%	4	112	-63.727%
2025-12-19	59.4800	59.4800	59.4800	59.4800	+7.075%	1	110	-64.593%
2025-12-18	59.6500	59.6500	55.1600	55.5500	-3.893%	7	111	-62.088%
2025-12-17	58.5000	58.5000	57.8000	57.8000	-5.012%	5	111	-63.564%
2025-12-16	60.8500	60.8500	60.8500	60.8500	-1.105%	3	110	-65.390%
2025-12-15	64.2500	64.2500	61.5300	61.5300	-12.575%	26	110	-65.773%
2025-12-12	70.3000	72.1500	70.3000	70.3800	+3.076%	9	102	-70.077%
2025-12-11	68.2800	68.2800	68.2800	68.2800	-9.992%	9	102	-69.156%
2025-12-10	75.8600	75.8600	75.8600	75.8600	+6.098%	1	102	-72.238%
2025-12-05	71.5000	71.5000	71.5000	71.5000	-0.681%	10	101	-70.545%
2025-12-02	71.9900	71.9900	71.9900	71.9900	+12.749%	2	101	-70.746%
2025-12-01	63.0700	63.8700	58.7800	63.8500	-9.330%	12	103	-67.016%
2025-11-28	70.4200	70.4200	70.4200	70.4200	+1.470%	2	97	-70.094%
2025-11-26	70.9600	70.9600	69.4000	69.4000	+1.418%	4	96	-69.654%
2025-11-24	62.2000	68.4300	62.2000	68.4300	+4.665%	4	96	-69.224%
2025-11-21	67.8900	67.8900	65.3800	65.3800	-2.853%	3	94	-67.788%
2025-11-20	67.3000	67.3000	67.3000	67.3000	-7.606%	1	94	-68.707%
2025-11-19	72.3700	72.8400	72.3700	72.8400	-17.630%	2	93	-71.087%
2025-11-18	88.4300	88.4300	88.4300	88.4300	+17.048%	1	91	-76.185%
2025-11-17	80.2100	80.2100	75.5500	75.5500	-10.124%	2	91	-72.124%
2025-11-14	82.1900	84.0600	78.3700	84.0600	-3.413%	7	90	-74.946%
2025-11-13	90.8900	90.8900	86.4400	87.0300	-9.832%	9	89	-75.801%
2025-11-12	99.5000	99.5200	96.1600	96.5200	-14.212%	11	85	-78.181%
2025-11-07	103.7500	112.5200	100.5700	112.5100	+6.091%	31	89	-81.282%
2025-11-06	110.8000	110.8000	106.0500	106.0500	-6.440%	2	99	-80.141%
2025-11-05	113.3500	113.3500	113.3500	113.3500	-0.448%	2	100	-81.420%
2025-11-04	113.8600	113.8600	113.8600	113.8600	-13.203%	1	98	-81.504%
2025-10-31	133.0000	133.0000	131.1800	131.1800	+10.235%	43	97	-83.946%
2025-10-30	124.6500	124.6500	119.0000	119.0000	-12.641%	5	97	-82.303%
2025-10-29	134.7000	136.2200	134.6500	136.2200	-4.226%	36	98	-84.540%
2025-10-24	142.2300	142.2300	142.2300	142.2300	-3.899%	2	110	-85.193%
2025-10-17	148.0000	148.0000	148.0000	148.0000	+4.987%	2	108	-85.770%
2025-10-16	142.8300	142.8300	140.9700	140.9700	-10.637%	2	108	-85.061%
2025-10-14	157.7500	157.7500	157.7500	157.7500	+0.032%	1	107	-86.650%
2025-10-13	157.7000	157.7000	157.7000	157.7000	-10.398%	28	107	-86.646%
2025-10-07	177.7000	180.0000	176.0000	176.0000	-2.222%	10	87	-88.034%
2025-10-01	185.0000	185.0000	180.0000	180.0000	+16.505%	3	87	-88.300%
2025-09-26	150.4000	156.3500	149.8000	154.5000	+1.631%	65	87	-86.369%
2025-09-25	157.6000	157.6000	149.0400	152.0200	-11.359%	26	83	-86.147%
2025-09-24	171.6000	171.6000	171.5000	171.5000	-6.084%	2	93	-87.720%
2025-09-19	182.6100	182.6100	182.6100	182.6100	+8.213%	1	94	-88.467%
2025-09-15	170.9500	170.9500	168.7500	168.7500	-4.212%	3	93	-87.520%
2025-09-12	175.7300	176.1700	175.7300	176.1700	+2.033%	2	93	-88.046%
2025-09-11	171.4000	172.9400	171.4000	172.6600	+1.714%	45	94	-87.803%
2025-09-10	170.7500	170.7500	169.7500	169.7500	-4.015%	4	69	-87.594%
2025-09-03	187.2000	187.2000	175.7400	176.8500	-5.680%	44	69	-88.092%
2025-09-02	187.5000	187.5000	187.5000	187.5000	+2.280%	1	30	-88.768%
2025-08-29	183.3200	183.3200	183.3200	183.3200	-4.181%	1	29	-88.512%
2025-08-26	189.0000	193.4500	189.0000	191.3200	+3.416%	6	29	-88.992%
2025-08-21	185.0000	185.0000	185.0000	185.0000	-0.735%	1	32	-88.616%
2025-08-20	180.1000	186.3700	180.1000	186.3700	+1.014%	3	31	-88.700%
2025-08-19	184.5000	184.5000	184.5000	184.5000	-18.651%	1	28	-88.585%
2025-08-13	226.8000	226.8000	226.8000	226.8000	-4.706%	5	28	-90.714%
2025-08-08	238.7000	238.7000	238.0000	238.0000	+3.998%	5	33	-91.151%
2025-08-01	228.8500	228.8500	228.8500	228.8500	-16.132%	2	32	-90.797%
2025-07-18	289.3000	289.3000	272.8700	272.8700	-7.727%	4	30	-92.282%
2025-07-17	295.7200	295.7200	295.7200	295.7200	-1.597%	1	26	-92.878%
2025-07-16	300.5200	300.5200	300.5200	300.5200	-1.063%	1	26	-92.992%
2025-07-15	295.6300	303.7500	295.6300	303.7500	+14.623%	2	26	-93.067%
2025-07-09	265.0000	265.0000	265.0000	265.0000	+5.180%	1	24	-92.053%
2025-07-07	251.9500	251.9500	251.9500	251.9500	-1.931%	1	25	-91.641%
2025-07-02	256.9100	256.9100	256.9100	256.9100	+5.326%	1	26	-91.803%
2025-06-09	243.9200	243.9200	243.9200	243.9200	+2.703%	1	25	-91.366%
2025-06-06	237.5000	237.5000	237.5000	237.5000	+1.604%	2	24	-91.133%
2025-06-05	240.5300	240.5300	233.7500	233.7500	-5.038%	5	24	-90.990%
2025-06-04	246.1500	246.1500	246.1500	246.1500	+7.560%	1	29	-91.444%
2025-05-30	228.8500	228.8500	228.8500	228.8500	-3.581%	2	29	-90.797%
2025-05-27	237.3500	237.3500	237.3500	237.3500	-13.757%	1	29	-91.127%
2025-05-20	275.2100	275.2100	275.2100	275.2100	+5.732%	10	28	-92.348%
2025-05-16	260.9800	260.9800	260.2900	260.2900	-8.670%	10	24	-91.909%
2025-05-13	285.0000	285.0000	285.0000	285.0000	+8.221%	1	24	-92.611%
2025-05-05	263.3500	263.3500	263.3500	263.3500	-0.378%	1	24	-92.003%
2025-05-02	264.3500	264.3500	264.3500	264.3500	-3.399%	2	23	-92.033%
2025-05-01	273.6500	273.6500	273.6500	273.6500	+6.936%	1	23	-92.304%
2025-04-30	255.9000	255.9000	255.9000	255.9000	+1.519%	1	22	-91.770%
2025-04-25	250.3500	252.0700	250.3500	252.0700	+9.868%	20	23	-91.645%
2025-04-23	229.4300	229.4300	229.4300	229.4300	+17.056%	5	26	-90.821%
2025-04-16	196.0000	196.0000	196.0000	196.0000	+18.193%	1	21	-89.255%
2025-04-10	165.8300	165.8300	165.8300	165.8300	+8.386%	10	21	-87.300%
2025-04-09	149.9100	153.0000	145.0000	153.0000	+12.707%	16	17	-86.235%
2025-04-08	166.0000	166.0000	135.7500	135.7500	-14.082%	4	14	-84.486%
2025-04-07	158.0000	158.0000	158.0000	158.0000	-28.051%	1	11	-86.671%
2025-03-24	203.0000	219.6000	203.0000	219.6000	+20.033%	2	11	-90.410%
2025-03-19	182.9500	182.9500	182.9500	182.9500	+0.971%	1	11	-88.489%
2025-03-17	181.1900	181.1900	181.1900	181.1900	+15.371%	1	10	-88.377%
2025-03-12	157.0500	157.0500	157.0500	157.0500	+12.179%	1	10	-86.590%
2025-03-10	140.0000	140.0000	140.0000	140.0000	-27.727%	1	10	-84.957%
2025-03-07	193.7400	193.7400	193.7100	193.7100	0.000%	20	10	-89.128%