Dark

MSTR20271217C240
MSTR Dec 17 2027 240.00 Call (MSTR271217C00240000)
option OPRA

EOD

Aug 20, 2026

20.21+29.137%(+4.56)255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.1100	20.2500	20.1000	20.2100	+29.137%	255	316	0.000%
2026-08-19	15.2000	15.6500	15.2000	15.6500	+23.228%	2	282	+29.137%
2026-08-18	12.7000	12.7000	12.7000	12.7000	-5.926%	1	283	+59.134%
2026-08-13	13.2500	13.5000	13.2500	13.5000	+8.000%	2	283	+49.704%
2026-08-12	12.5000	12.5000	12.5000	12.5000	-8.759%	10	283	+61.680%
2026-08-07	13.7000	13.7000	13.7000	13.7000	+0.073%	1	293	+47.518%
2026-08-03	13.6900	13.6900	13.6900	13.6900	+1.407%	40	292	+47.626%
2026-07-31	13.5000	13.5000	13.5000	13.5000	-1.818%	19	252	+49.704%
2026-07-29	14.5000	14.5000	13.7500	13.7500	-34.524%	4	233	+46.982%
2026-07-06	21.0000	21.0000	21.0000	21.0000	+34.185%	1	233	-3.762%
2026-06-30	15.6500	15.6500	15.6500	15.6500	-13.392%	20	233	+29.137%
2026-06-24	18.2400	18.3000	18.0200	18.0700	-27.430%	166	227	+11.843%
2026-06-18	24.9000	24.9000	24.9000	24.9000	-9.783%	10	312	-18.835%
2026-06-17	27.6000	27.6000	27.6000	27.6000	+2.222%	1	312	-26.775%
2026-06-16	28.4400	28.4400	27.0000	27.0000	-14.122%	12	312	-25.148%
2026-06-15	31.4400	31.4400	31.4400	31.4400	+10.704%	1	313	-35.719%
2026-06-09	28.4000	28.4000	28.4000	28.4000	-10.692%	1	314	-28.838%
2026-06-08	31.8000	31.8000	31.8000	31.8000	+13.450%	2	314	-36.447%
2026-06-05	27.6000	28.0300	27.6000	28.0300	-12.406%	6	315	-27.899%
2026-06-04	32.0000	32.0000	32.0000	32.0000	-3.962%	3	319	-36.844%
2026-06-03	33.3200	33.3200	33.3200	33.3200	-16.700%	1	319	-39.346%
2026-06-01	40.0000	40.0000	40.0000	40.0000	-5.460%	1	318	-49.475%
2026-05-28	42.3100	42.3100	42.3100	42.3100	-9.979%	1	318	-52.234%
2026-05-21	47.0000	47.0000	47.0000	47.0000	-24.595%	1	318	-57.000%
2026-05-14	62.3300	62.3300	62.3300	62.3300	-4.181%	2	318	-67.576%
2026-05-11	56.5000	65.0500	56.5000	65.0500	+15.542%	18	318	-68.932%
2026-05-08	56.3000	56.3000	56.3000	56.3000	+3.970%	2	310	-64.103%
2026-05-07	53.9200	54.2000	53.2500	54.1500	-3.165%	25	310	-62.678%
2026-05-04	55.9200	55.9200	55.9200	55.9200	-0.851%	1	310	-63.859%
2026-05-01	56.4000	56.4000	56.4000	56.4000	+21.082%	1	309	-64.167%
2026-04-30	46.5800	46.5800	46.5800	46.5800	-9.112%	7	309	-56.612%
2026-04-24	50.6800	51.2500	50.6800	51.2500	-12.168%	3	305	-60.566%
2026-04-22	58.3500	58.3500	58.3500	58.3500	+17.404%	5	303	-65.364%
2026-04-17	49.7000	49.7000	49.7000	49.7000	+84.758%	2	308	-59.336%
2026-04-07	28.0500	28.0500	26.9000	26.9000	+0.636%	2	306	-24.870%
2026-03-31	26.7300	26.7300	26.7300	26.7300	-17.703%	1	306	-24.392%
2026-03-26	32.0300	32.4800	32.0300	32.4800	-5.554%	2	307	-37.777%
2026-03-25	34.3900	34.3900	34.3900	34.3900	-0.750%	1	308	-41.233%
2026-03-20	34.6500	34.6500	34.6500	34.6500	-0.574%	1	308	-41.674%
2026-03-19	34.8500	34.8500	34.8500	34.8500	-12.106%	1	308	-42.009%
2026-03-16	39.7500	39.7500	39.6500	39.6500	+6.158%	2	309	-49.029%
2026-03-13	39.7900	39.7900	37.3500	37.3500	+2.385%	13	309	-45.890%
2026-03-12	36.4800	36.4800	36.4800	36.4800	-2.382%	1	304	-44.600%
2026-03-06	35.9300	37.4000	35.9300	37.3700	-9.908%	3	303	-45.919%
2026-03-05	41.3700	41.4800	41.3700	41.4800	+6.605%	2	301	-51.278%
2026-03-03	38.9700	39.6800	37.9000	38.9100	+4.879%	411	302	-48.060%
2026-02-27	36.8600	37.9200	36.8600	37.1000	+5.398%	124	177	-45.526%
2026-02-23	35.2000	35.2000	35.2000	35.2000	-1.813%	1	141	-42.585%
2026-02-18	35.8500	35.8500	35.8500	35.8500	-13.196%	1	142	-43.626%
2026-02-13	41.3000	41.3000	41.3000	41.3000	+6.718%	2	141	-51.065%
2026-02-06	38.1000	38.7000	38.1000	38.7000	+13.824%	2	141	-47.778%
2026-02-03	34.0000	34.0000	34.0000	34.0000	-17.093%	7	141	-40.559%
2026-01-30	41.0100	41.0100	41.0100	41.0100	-21.286%	1	141	-50.719%
2026-01-26	52.1000	52.1000	52.1000	52.1000	-0.153%	7	141	-61.209%
2026-01-23	52.2300	52.2300	52.1800	52.1800	+6.273%	4	141	-61.269%
2026-01-21	49.1000	49.1000	49.1000	49.1000	-13.632%	1	144	-58.839%
2026-01-16	56.8500	56.8500	56.8500	56.8500	-4.212%	2	144	-64.450%
2026-01-15	59.3500	59.3500	59.3500	59.3500	+14.642%	1	144	-65.948%
2026-01-12	51.8100	51.8100	51.7600	51.7700	+6.151%	4	143	-60.962%
2026-01-02	48.7700	48.7700	48.7700	48.7700	+1.078%	1	143	-58.561%
2025-12-24	48.2500	48.2500	48.2500	48.2500	-13.608%	1	142	-58.114%
2025-12-22	55.8500	55.8500	55.8500	55.8500	+6.767%	1	142	-63.814%
2025-12-18	52.3100	52.3100	52.3100	52.3100	-7.416%	1	143	-61.365%
2025-12-16	56.5000	56.5000	56.5000	56.5000	+1.236%	1	144	-64.230%
2025-12-15	55.8100	55.8100	55.8100	55.8100	-13.204%	2	143	-63.788%
2025-12-11	64.3000	64.3000	64.3000	64.3000	-10.818%	1	141	-68.569%
2025-12-10	72.1000	72.1000	72.1000	72.1000	+2.824%	1	141	-71.969%
2025-12-03	69.3500	70.1200	69.3500	70.1200	-0.890%	6	141	-71.178%
2025-12-02	69.4500	70.7500	69.3000	70.7500	+12.641%	3	141	-71.435%
2025-12-01	54.5000	62.8100	54.5000	62.8100	+2.430%	17	139	-67.824%
2025-11-21	61.6000	62.7000	58.8200	61.3200	-1.446%	8	144	-67.042%
2025-11-20	64.2000	64.2000	61.6300	62.2200	-7.809%	7	150	-67.518%
2025-11-19	73.2500	73.8000	67.2400	67.4900	-16.369%	9	145	-70.055%
2025-11-18	81.6000	81.6000	80.7000	80.7000	+12.286%	11	143	-74.957%
2025-11-17	74.3500	74.3500	71.8700	71.8700	-6.052%	21	134	-71.880%
2025-11-14	74.9200	80.0000	73.6200	76.5000	-10.870%	21	134	-73.582%
2025-11-13	88.8500	88.8500	85.8300	85.8300	-3.115%	6	123	-76.453%
2025-11-12	91.5000	91.5000	88.5900	88.5900	-12.659%	5	126	-77.187%
2025-11-10	101.4300	101.4300	101.4300	101.4300	-2.938%	4	126	-80.075%
2025-11-07	88.4700	104.5000	88.4700	104.5000	+4.500%	19	130	-80.660%
2025-11-06	107.8700	107.8700	99.4500	100.0000	-9.666%	36	126	-79.790%
2025-11-05	106.7200	110.7000	106.7200	110.7000	+5.378%	4	110	-81.743%
2025-11-04	111.6200	111.6200	105.0500	105.0500	-5.147%	7	107	-80.762%
2025-10-30	122.9800	122.9800	110.7500	110.7500	-12.464%	4	102	-81.752%
2025-10-29	129.5000	129.5000	126.5200	126.5200	-10.270%	3	100	-84.026%
2025-10-27	140.7500	141.3500	140.7500	141.0000	+3.372%	6	97	-85.667%
2025-10-24	136.4000	136.4000	136.4000	136.4000	+6.479%	1	97	-85.183%
2025-10-22	128.1000	128.1000	128.1000	128.1000	-8.988%	1	96	-84.223%
2025-10-20	140.7500	140.7500	140.7500	140.7500	-4.414%	1	95	-85.641%
2025-10-15	147.9500	147.9500	147.2500	147.2500	-20.748%	6	95	-86.275%
2025-10-06	185.8000	185.8000	185.8000	185.8000	+3.257%	2	92	-89.123%
2025-10-02	179.9400	179.9400	179.9400	179.9400	+13.649%	1	92	-88.768%
2025-09-30	158.3300	158.3300	158.3300	158.3300	+12.722%	1	93	-87.236%
2025-09-26	140.4600	140.4600	140.4600	140.4600	-3.318%	10	92	-85.612%
2025-09-25	145.2800	145.2800	145.2800	145.2800	-9.792%	1	92	-86.089%
2025-09-24	164.9200	164.9200	160.9500	161.0500	-4.137%	3	91	-87.451%
2025-09-22	171.3500	171.3500	168.0000	168.0000	-10.088%	4	90	-87.970%
2025-09-18	172.7500	186.8500	172.7500	186.8500	+12.560%	8	88	-89.184%
2025-09-17	166.0000	166.0000	166.0000	166.0000	+3.841%	1	95	-87.825%
2025-09-15	160.5000	160.5200	159.7400	159.8600	-0.399%	12	94	-87.358%
2025-09-11	160.9000	160.9500	160.5000	160.5000	-5.588%	22	96	-87.408%
2025-09-10	169.0000	170.0000	169.0000	170.0000	+2.422%	2	75	-88.112%
2025-09-08	165.2500	165.9800	165.2500	165.9800	+0.248%	3	74	-87.824%
2025-09-03	177.0000	177.0000	165.5700	165.5700	-7.658%	7	71	-87.794%
2025-09-02	179.6500	179.6500	179.3000	179.3000	-1.888%	4	64	-88.728%
2025-08-26	181.0500	182.7500	181.0500	182.7500	+10.090%	3	62	-88.941%
2025-08-20	166.0000	166.0000	166.0000	166.0000	-6.061%	3	59	-87.825%
2025-08-19	176.7100	176.7100	176.7100	176.7100	-12.085%	1	56	-88.563%
2025-08-14	201.0000	201.0000	201.0000	201.0000	-7.544%	1	55	-89.945%
2025-08-13	217.4000	217.4000	217.4000	217.4000	-3.037%	1	54	-90.704%
2025-08-07	224.2100	224.2100	224.2100	224.2100	+6.412%	1	55	-90.986%
2025-08-06	210.7000	210.7000	210.7000	210.7000	+1.298%	1	55	-90.408%
2025-08-01	208.0000	208.0000	208.0000	208.0000	-26.241%	2	54	-90.284%
2025-07-14	282.0000	282.0000	282.0000	282.0000	+10.588%	3	52	-92.833%
2025-07-10	255.0000	255.0000	255.0000	255.0000	+4.103%	2	55	-92.075%
2025-07-07	244.9500	244.9500	244.9500	244.9500	-2.798%	1	57	-91.749%
2025-07-03	255.0000	255.0000	252.0000	252.0000	+9.976%	4	52	-91.980%
2025-06-05	228.4900	229.1400	228.4900	229.1400	-19.331%	18	57	-91.180%
2025-05-14	284.0500	284.0500	284.0500	284.0500	-1.028%	15	57	-92.885%
2025-05-08	287.0000	287.0000	287.0000	287.0000	+24.001%	2	42	-92.958%
2025-04-28	231.4500	231.4500	231.4500	231.4500	+21.816%	1	40	-91.268%
2025-04-16	195.0000	198.5000	190.0000	190.0000	-0.231%	3	41	-89.363%
2025-04-15	199.0000	199.0000	190.4400	190.4400	-1.275%	3	42	-89.388%
2025-04-14	192.9000	192.9000	192.9000	192.9000	+27.664%	3	43	-89.523%
2025-04-10	151.1000	151.1000	151.1000	151.1000	-15.350%	1	42	-86.625%
2025-04-09	142.0000	178.5000	140.0000	178.5000	+13.702%	11	43	-88.678%
2025-04-08	157.9900	158.8000	155.7500	156.9900	+0.719%	9	41	-87.127%
2025-04-07	153.0000	155.8700	153.0000	155.8700	-5.067%	6	38	-87.034%
2025-04-04	164.1900	164.1900	164.1900	164.1900	-3.247%	2	38	-87.691%
2025-03-18	169.7000	169.7000	169.7000	169.7000	-2.185%	1	37	-88.091%
2025-03-14	173.4900	173.4900	173.4900	173.4900	+17.374%	4	38	-88.351%
2025-03-12	147.8100	147.8100	147.8100	147.8100	-0.865%	20	38	-86.327%
2025-03-11	142.5000	149.1000	129.0600	149.1000	+12.105%	9	38	-86.445%
2025-03-10	141.9200	141.9200	133.0000	133.0000	-27.580%	32	33	-84.805%
2025-03-05	161.6200	183.6500	161.6200	183.6500	0.000%	21	20	-88.995%