Dark

MSTR20271217C230
MSTR Dec 17 2027 230.00 Call (MSTR271217C00230000)
option OPRA

EOD

Aug 20, 2026

20.47+20.059%(+3.42)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.9500	21.4000	20.4700	20.4700	+20.059%	13	175	0.000%
2026-08-19	17.0500	17.0500	17.0500	17.0500	+22.222%	1	174	+20.059%
2026-08-17	13.7500	13.9500	13.7500	13.9500	+11.600%	41	175	+46.738%
2026-08-14	12.5000	12.5000	12.5000	12.5000	-11.972%	1	155	+63.760%
2026-08-13	14.1000	14.2000	12.7700	14.2000	-0.838%	42	155	+44.155%
2026-08-07	16.5000	16.9000	14.3200	14.3200	+6.866%	77	119	+42.947%
2026-07-31	13.4000	13.4000	13.4000	13.4000	-18.640%	25	81	+52.761%
2026-07-27	16.4700	16.4700	16.4700	16.4700	-23.538%	1	67	+24.287%
2026-07-01	21.5400	21.5400	21.5400	21.5400	+14.271%	2	67	-4.968%
2026-06-29	18.8500	18.8500	18.8500	18.8500	+8.897%	9	67	+8.594%
2026-06-25	17.3100	17.3100	17.3100	17.3100	-8.316%	1	76	+18.255%
2026-06-24	18.8700	18.8800	18.8700	18.8800	-13.116%	25	77	+8.422%
2026-06-23	21.8300	21.8300	21.7300	21.7300	-23.432%	4	100	-5.798%
2026-06-10	28.3800	28.3800	28.3800	28.3800	-5.589%	9	100	-27.872%
2026-06-05	30.4600	30.4600	27.9500	30.0600	-10.269%	22	91	-31.903%
2026-06-04	33.5000	33.5000	33.5000	33.5000	-1.471%	1	91	-38.896%
2026-06-03	32.2500	34.8700	32.2500	34.0000	-30.922%	32	91	-39.794%
2026-05-18	49.2200	49.2200	49.2200	49.2200	-9.853%	1	80	-58.411%
2026-05-15	54.6000	54.6000	54.6000	54.6000	-8.543%	5	80	-62.509%
2026-05-12	59.7000	59.7000	59.7000	59.7000	-3.725%	1	75	-65.712%
2026-05-11	62.0100	62.0100	62.0100	62.0100	+2.717%	1	75	-66.989%
2026-05-06	60.3700	60.3700	60.3700	60.3700	-3.408%	2	74	-66.092%
2026-05-05	62.5000	62.5000	62.5000	62.5000	+2.375%	1	72	-67.248%
2026-05-04	61.0500	61.0500	61.0500	61.0500	+25.462%	2	73	-66.470%
2026-04-30	46.3000	49.0000	46.3000	48.6600	+6.221%	13	72	-57.933%
2026-04-29	45.8100	45.8100	45.8100	45.8100	-22.684%	1	78	-55.315%
2026-04-23	59.0500	59.2500	59.0500	59.2500	+0.543%	2	77	-65.451%
2026-04-22	60.0000	60.0000	58.9300	58.9300	+16.693%	2	78	-65.264%
2026-04-20	50.5000	50.5000	50.5000	50.5000	+0.059%	1	74	-59.465%
2026-04-17	51.7100	51.7100	50.4600	50.4700	+43.789%	19	75	-59.441%
2026-04-16	35.1000	35.1000	35.1000	35.1000	+12.681%	1	65	-41.681%
2026-04-13	31.4500	31.4500	31.1500	31.1500	+4.250%	2	64	-34.286%
2026-04-09	29.8800	29.8800	29.8800	29.8800	-1.613%	10	63	-31.493%
2026-04-08	29.9300	30.3700	28.4000	30.3700	+5.819%	12	68	-32.598%
2026-04-07	28.7000	28.7000	28.7000	28.7000	-3.562%	12	57	-28.676%
2026-04-06	29.7600	29.7600	29.7600	29.7600	+14.462%	1	57	-31.216%
2026-03-31	24.9000	26.9900	24.9000	26.0000	-14.050%	4	57	-21.269%
2026-03-27	32.3900	32.3900	30.2500	30.2500	-16.529%	11	59	-32.331%
2026-03-20	36.2400	36.2400	36.2400	36.2400	-11.394%	2	58	-43.515%
2026-03-13	40.9500	40.9500	40.9000	40.9000	+7.405%	2	56	-49.951%
2026-03-12	38.0800	38.0800	38.0800	38.0800	-5.297%	1	55	-46.245%
2026-03-09	40.2600	40.2600	40.2100	40.2100	+7.112%	2	55	-49.092%
2026-03-06	37.5400	37.5400	37.5400	37.5400	-20.128%	1	56	-45.471%
2026-03-04	46.6700	47.0000	46.6700	47.0000	+14.216%	4	56	-56.447%
2026-03-03	41.1500	41.1500	41.1500	41.1500	+6.579%	2	54	-50.255%
2026-02-26	38.9700	38.9700	38.6100	38.6100	+3.235%	2	54	-46.983%
2026-02-12	37.4000	37.4000	37.4000	37.4000	+0.080%	1	54	-45.267%
2026-02-11	37.3700	37.3700	37.3700	37.3700	+3.204%	1	54	-45.223%
2026-02-04	36.2000	36.2100	36.2000	36.2100	-14.800%	5	54	-43.469%
2026-01-29	46.1000	46.1000	42.5000	42.5000	-20.188%	3	49	-51.835%
2026-01-26	53.1600	53.2500	53.1600	53.2500	+2.483%	2	50	-61.559%
2026-01-21	51.1000	51.9600	51.1000	51.9600	-22.378%	3	50	-60.604%
2026-01-14	66.8900	66.9400	66.8800	66.9400	+23.006%	20	51	-69.420%
2026-01-12	54.4200	54.4200	54.4200	54.4200	-1.964%	1	53	-62.385%
2026-01-07	55.5800	55.5800	55.5100	55.5100	+7.891%	2	54	-63.124%
2025-12-29	51.4500	51.4500	51.4500	51.4500	+0.587%	3	54	-60.214%
2025-12-26	50.7500	51.1500	50.7500	51.1500	-1.102%	2	56	-59.980%
2025-12-24	51.7200	51.7200	51.7200	51.7200	-2.415%	1	58	-60.422%
2025-12-18	53.0000	53.0000	53.0000	53.0000	-5.018%	1	58	-61.377%
2025-12-17	55.5500	55.8000	55.5500	55.8000	-0.535%	2	57	-63.315%
2025-12-15	56.1000	56.1000	56.1000	56.1000	-16.704%	1	56	-63.512%
2025-12-11	67.3500	67.3500	67.3500	67.3500	-16.075%	2	54	-69.607%
2025-12-09	80.2500	80.2500	80.2500	80.2500	+18.363%	1	54	-74.492%
2025-12-02	67.8000	67.8000	67.8000	67.8000	+13.892%	2	54	-69.808%
2025-12-01	60.7200	60.7200	59.5300	59.5300	-12.955%	3	56	-65.614%
2025-11-26	62.0000	68.3900	62.0000	68.3900	+7.413%	3	53	-70.069%
2025-11-21	66.4200	66.4200	63.6700	63.6700	-9.943%	2	53	-67.850%
2025-11-19	70.7000	70.7000	70.7000	70.7000	-3.164%	1	51	-71.047%
2025-11-17	73.0100	73.0100	73.0100	73.0100	-6.157%	16	51	-71.963%
2025-11-14	81.9000	81.9000	76.5000	77.8000	-8.921%	11	35	-73.689%
2025-11-13	89.5000	89.5000	85.4200	85.4200	-7.414%	5	33	-76.036%
2025-11-12	93.5500	93.5500	92.0500	92.2600	-9.041%	8	35	-77.813%
2025-11-11	103.3500	103.3500	100.0000	101.4300	-2.565%	7	33	-79.819%
2025-11-10	104.1000	104.1000	104.1000	104.1000	-2.910%	1	27	-80.336%
2025-11-07	91.7300	107.2200	91.7300	107.2200	+2.231%	22	27	-80.908%
2025-11-06	108.5700	108.5700	104.2700	104.8800	-10.854%	11	22	-80.482%
2025-11-03	117.6500	117.6500	117.6500	117.6500	-12.103%	2	23	-82.601%
2025-10-29	131.3300	133.8500	131.3300	133.8500	-10.258%	2	23	-84.707%
2025-10-21	149.1500	149.1500	149.1500	149.1500	+0.573%	1	23	-86.276%
2025-10-20	148.6000	148.6000	148.3000	148.3000	+1.125%	2	22	-86.197%
2025-10-15	146.6500	146.6500	146.6500	146.6500	-4.587%	1	21	-86.042%
2025-10-14	145.0000	153.7000	145.0000	153.7000	+1.991%	2	21	-86.682%
2025-10-13	150.7000	150.7000	150.7000	150.7000	-18.541%	1	21	-86.417%
2025-10-07	185.0000	185.0000	185.0000	185.0000	+16.060%	1	20	-88.935%
2025-09-30	159.8000	159.8000	159.4000	159.4000	+8.421%	2	20	-87.158%
2025-09-25	147.0200	147.0200	147.0200	147.0200	-11.540%	1	20	-86.077%
2025-09-24	170.5300	170.5300	166.1500	166.2000	+1.107%	16	21	-87.684%
2025-09-15	164.3800	164.3800	164.3800	164.3800	-3.843%	1	13	-87.547%
2025-09-08	167.8300	170.9500	167.8300	170.9500	-6.457%	3	12	-88.026%
2025-09-03	182.7500	182.7500	182.7500	182.7500	-21.600%	1	12	-88.799%
2025-08-12	233.1000	233.1000	233.1000	233.1000	+0.539%	2	11	-91.218%
2025-08-07	231.8500	231.8500	231.8500	231.8500	-5.147%	1	11	-91.171%
2025-07-25	244.4300	244.4300	244.4300	244.4300	-15.781%	1	12	-91.625%
2025-07-15	290.2300	290.2300	290.2300	290.2300	+0.290%	1	11	-92.947%
2025-07-14	289.3900	289.3900	289.3900	289.3900	+6.062%	2	11	-92.927%
2025-07-11	272.4800	272.8500	272.4800	272.8500	+16.503%	2	11	-92.498%
2025-06-13	234.4000	234.4000	234.2000	234.2000	+0.235%	4	11	-91.260%
2025-06-05	233.6500	233.8800	233.6500	233.6500	+3.840%	20	12	-91.239%
2025-05-29	225.0100	225.0100	225.0100	225.0100	-13.644%	1	24	-90.903%
2025-05-22	260.5600	260.5600	260.5600	260.5600	-4.870%	20	23	-92.144%
2025-05-08	273.9000	273.9000	273.9000	273.9000	+51.326%	1	12	-92.526%
2025-04-09	146.5500	181.0000	146.5500	181.0000	+33.767%	9	13	-88.691%
2025-04-08	145.0200	145.0200	133.8500	135.3100	-15.431%	11	13	-84.872%
2025-04-04	163.8400	169.7000	160.0000	160.0000	+14.139%	12	7	-87.206%
2025-03-10	140.1800	140.1800	140.1800	140.1800	0.000%	1	1	-85.397%