Dark

MSTR20271217C260
MSTR Dec 17 2027 260.00 Call (MSTR271217C00260000)
option OPRA

EOD

Aug 20, 2026

18.00+27.660%(+3.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.9500	18.0000	17.9500	18.0000	+27.660%	2	402	0.000%
2026-08-19	11.5000	14.1000	11.4500	14.1000	+18.987%	63	403	+27.660%
2026-08-13	11.9000	11.9000	11.8000	11.8500	-1.250%	108	366	+51.899%
2026-08-10	12.0000	12.0000	12.0000	12.0000	-5.138%	1	264	+50.000%
2026-08-07	12.6500	12.6500	12.6500	12.6500	-3.065%	4	263	+42.292%
2026-08-05	13.0500	13.0500	13.0500	13.0500	+6.618%	2	263	+37.931%
2026-08-04	12.2400	12.2400	12.2400	12.2400	+14.930%	1	263	+47.059%
2026-07-30	13.1000	13.1000	10.6500	10.6500	-18.702%	4	263	+69.014%
2026-07-24	13.1000	13.1000	13.1000	13.1000	-6.429%	1	260	+37.405%
2026-07-23	13.2400	14.0500	13.1500	14.0000	-8.795%	24	261	+28.571%
2026-07-20	15.3500	15.3500	15.3500	15.3500	-20.260%	10	239	+17.264%
2026-07-06	19.2500	19.2500	19.2500	19.2500	+36.042%	1	229	-6.494%
2026-06-30	14.1500	14.1500	14.1500	14.1500	-11.341%	1	229	+27.208%
2026-06-29	14.6000	16.0000	14.6000	15.9600	+7.114%	5	228	+12.782%
2026-06-26	14.9500	14.9500	14.9000	14.9000	+0.337%	3	230	+20.805%
2026-06-25	14.8500	14.8500	14.8500	14.8500	-10.000%	2	230	+21.212%
2026-06-24	16.9000	16.9000	16.5000	16.5000	-17.910%	4	230	+9.091%
2026-06-23	20.1000	20.1000	20.1000	20.1000	+0.752%	1	233	-10.448%
2026-06-22	20.2000	20.2000	19.5500	19.9500	-20.200%	5	233	-9.774%
2026-06-09	25.0000	25.0000	25.0000	25.0000	-1.381%	20	232	-28.000%
2026-06-05	23.8500	25.3800	23.8500	25.3500	-13.805%	37	240	-28.994%
2026-06-04	29.4100	29.4100	29.4100	29.4100	-12.209%	4	277	-38.796%
2026-06-03	33.5000	33.5000	33.5000	33.5000	+8.065%	2	273	-46.269%
2026-06-02	31.0000	31.0000	31.0000	31.0000	-21.519%	1	271	-41.935%
2026-05-29	39.5000	39.5000	39.5000	39.5000	-29.376%	4	270	-54.430%
2026-05-14	55.9200	55.9300	55.9200	55.9300	+4.699%	2	270	-67.817%
2026-05-08	53.4200	53.4200	53.4200	53.4200	+6.691%	33	270	-66.305%
2026-05-07	50.7000	51.9000	50.0000	50.0700	-5.403%	7	266	-64.050%
2026-05-06	52.4900	52.9300	52.4900	52.9300	-4.286%	2	272	-65.993%
2026-05-05	55.2000	55.3000	55.2000	55.3000	+6.081%	32	272	-67.450%
2026-05-04	52.1300	52.1300	52.1300	52.1300	+7.707%	4	272	-65.471%
2026-05-01	48.5500	48.5500	48.4000	48.4000	+20.698%	2	268	-62.810%
2026-04-29	40.1000	40.1000	40.1000	40.1000	-13.484%	1	268	-55.112%
2026-04-24	49.2500	49.2500	46.3500	46.3500	+3.069%	26	268	-61.165%
2026-04-21	44.8300	44.9700	44.8300	44.9700	+5.119%	2	267	-59.973%
2026-04-17	42.7800	42.7800	42.7800	42.7800	+39.122%	2	267	-57.924%
2026-03-24	30.7500	30.7500	30.7500	30.7500	-2.070%	1	267	-41.463%
2026-03-23	30.8200	31.4000	30.8200	31.4000	-15.135%	3	266	-42.675%
2026-03-17	37.0000	37.0000	37.0000	37.0000	-0.162%	1	264	-51.351%
2026-03-16	37.0600	37.0600	37.0600	37.0600	+8.363%	1	264	-51.430%
2026-03-13	34.6000	34.6000	34.2000	34.2000	+5.882%	40	265	-47.368%
2026-03-12	35.6000	35.6000	32.3000	32.3000	-9.524%	3	265	-44.272%
2026-03-10	35.6500	35.7000	35.6500	35.7000	+1.913%	2	264	-49.580%
2026-03-06	34.8400	35.0300	34.8400	35.0300	-5.068%	2	264	-48.615%
2026-03-05	38.5800	39.7300	36.7900	36.9000	-7.403%	198	264	-51.220%
2026-03-04	39.8000	42.2900	39.8000	39.8500	+10.879%	73	166	-54.831%
2026-03-03	35.5400	35.9400	35.5300	35.9400	+4.751%	54	134	-49.917%
2026-02-27	34.3600	34.3600	34.3100	34.3100	+1.389%	40	109	-47.537%
2026-02-26	33.9500	33.9500	33.8200	33.8400	+8.636%	101	90	-46.809%
2026-02-23	31.1500	31.1500	31.1500	31.1500	-13.472%	1	69	-42.215%
2026-02-13	34.5500	36.0000	34.5500	36.0000	-3.485%	3	69	-50.000%
2026-02-06	30.8800	37.3000	30.8800	37.3000	+31.338%	2	69	-51.743%
2026-02-05	28.4300	28.4300	28.4000	28.4000	-10.748%	2	68	-36.620%
2026-02-04	32.7000	32.7000	31.8000	31.8200	-16.636%	7	70	-43.432%
2026-01-29	40.2000	40.2000	37.7000	38.1700	-20.130%	14	71	-52.843%
2026-01-22	47.7900	47.7900	47.7900	47.7900	-1.097%	1	78	-62.335%
2026-01-20	48.3200	48.3200	48.3200	48.3200	-9.343%	5	78	-62.748%
2026-01-16	52.6000	53.3000	52.6000	53.3000	-4.309%	3	80	-66.229%
2026-01-15	55.7000	55.7000	55.7000	55.7000	-10.335%	1	80	-67.684%
2026-01-14	63.7000	63.7000	62.1200	62.1200	+42.151%	2	79	-71.024%
2026-01-06	43.7000	43.7000	43.7000	43.7000	+2.007%	1	77	-58.810%
2025-12-31	42.8400	42.8400	42.8400	42.8400	-3.165%	5	74	-57.983%
2025-12-30	43.9900	44.2400	43.9800	44.2400	-0.045%	8	74	-59.313%
2025-12-29	44.4400	44.4400	44.2600	44.2600	-1.205%	2	70	-59.331%
2025-12-23	44.8000	44.8000	44.8000	44.8000	-9.805%	1	69	-59.821%
2025-12-19	49.6700	49.6700	49.6700	49.6700	+4.502%	8	69	-63.761%
2025-12-18	48.6500	49.4700	47.5300	47.5300	-4.959%	6	76	-62.129%
2025-12-17	50.2500	50.2500	49.9700	50.0100	-0.060%	4	73	-64.007%
2025-12-15	50.0400	50.0400	50.0400	50.0400	-17.262%	1	77	-64.029%
2025-12-12	60.4800	60.4800	60.4800	60.4800	-11.875%	2	77	-70.238%
2025-12-04	68.6300	68.6300	68.6300	68.6300	+4.539%	2	75	-73.772%
2025-12-02	65.6500	65.6500	65.6500	65.6500	+29.411%	1	75	-72.582%
2025-12-01	51.5100	51.5100	50.7300	50.7300	-14.365%	3	75	-64.518%
2025-11-28	59.2400	59.2400	59.2400	59.2400	-0.303%	1	74	-69.615%
2025-11-26	60.0700	60.0700	59.4200	59.4200	+3.357%	4	72	-69.707%
2025-11-25	57.4900	57.4900	57.4900	57.4900	-4.183%	1	72	-68.690%
2025-11-24	59.9200	60.0000	59.9200	60.0000	+8.108%	4	72	-70.000%
2025-11-21	57.3500	57.3500	55.5000	55.5000	-5.451%	3	75	-67.568%
2025-11-20	62.6600	62.6600	55.0000	58.7000	-8.066%	5	74	-69.336%
2025-11-19	63.6000	63.9500	62.5700	63.8500	-1.845%	9	78	-71.809%
2025-11-17	66.6400	66.6400	65.0500	65.0500	-11.073%	2	77	-72.329%
2025-11-14	69.7500	73.1500	69.7500	73.1500	-5.783%	3	77	-75.393%
2025-11-13	77.2500	77.6400	76.5500	77.6400	-14.681%	4	78	-76.816%
2025-11-11	91.0000	91.0000	91.0000	91.0000	-6.905%	5	77	-80.220%
2025-11-07	88.3700	97.7500	88.3700	97.7500	+2.324%	5	77	-81.586%
2025-11-06	96.5900	96.5900	94.3300	95.5300	-2.986%	6	76	-81.158%
2025-11-05	99.8500	99.8500	98.4700	98.4700	-0.886%	5	77	-81.720%
2025-11-04	99.8500	104.9700	97.7000	99.3500	-6.158%	18	74	-81.882%
2025-11-03	106.5000	106.5000	105.8700	105.8700	-4.725%	3	75	-82.998%
2025-10-31	111.5000	112.2900	111.1200	111.1200	+6.692%	6	75	-83.801%
2025-10-30	110.6500	111.1800	104.1500	104.1500	-10.624%	32	75	-82.717%
2025-10-29	119.0300	119.0300	116.4300	116.5300	-7.073%	21	65	-84.553%
2025-10-28	125.4000	125.4000	125.4000	125.4000	-0.870%	1	64	-85.646%
2025-10-22	126.5000	126.5000	126.5000	126.5000	-6.985%	4	63	-85.771%
2025-10-21	136.0000	136.0000	136.0000	136.0000	+2.836%	1	59	-86.765%
2025-10-20	132.2500	132.2500	132.2500	132.2500	+2.679%	1	59	-86.389%
2025-10-17	123.0000	129.9700	123.0000	128.8000	+5.851%	5	59	-86.025%
2025-10-16	124.3900	124.3900	121.6800	121.6800	-12.144%	4	56	-85.207%
2025-10-10	138.5000	138.5000	138.5000	138.5000	-18.616%	1	55	-87.004%
2025-10-03	170.6300	170.8000	170.1700	170.1800	-0.217%	4	55	-89.423%
2025-10-02	170.5500	170.5500	170.5500	170.5500	+12.760%	1	56	-89.446%
2025-09-24	153.9000	153.9000	151.2000	151.2500	-0.865%	22	55	-88.099%
2025-09-23	152.5700	152.5700	152.5700	152.5700	-2.386%	2	47	-88.202%
2025-09-16	151.8500	157.8000	151.8500	156.3000	+3.168%	7	49	-88.484%
2025-09-15	151.5000	151.5000	151.5000	151.5000	-1.623%	3	43	-88.119%
2025-09-12	154.0000	154.0000	154.0000	154.0000	+0.326%	2	40	-88.312%
2025-09-09	153.5000	153.5000	153.5000	153.5000	-3.136%	1	38	-88.274%
2025-09-05	152.3400	158.4700	152.3400	158.4700	-1.815%	2	37	-88.641%
2025-09-03	163.4600	163.4600	161.4000	161.4000	-2.483%	5	36	-88.848%
2025-08-28	167.5000	167.5000	165.5100	165.5100	-6.375%	2	31	-89.125%
2025-08-22	176.7800	176.7800	176.7800	176.7800	+8.407%	1	31	-89.818%
2025-08-19	163.0700	163.0700	163.0700	163.0700	-34.772%	1	31	-88.962%
2025-07-18	250.0000	250.0000	250.0000	250.0000	-10.356%	1	30	-92.800%
2025-07-16	277.8100	278.9300	277.8100	278.8800	+7.813%	9	29	-93.546%
2025-07-11	258.6700	258.6700	258.6700	258.6700	+10.119%	1	35	-93.041%
2025-07-09	234.9000	234.9000	234.9000	234.9000	+11.857%	1	35	-92.337%
2025-06-20	210.0000	210.0000	210.0000	210.0000	-9.650%	2	35	-91.429%
2025-06-03	232.4300	232.4300	232.4300	232.4300	+6.162%	3	35	-92.256%
2025-06-02	219.0000	219.0000	218.9400	218.9400	+0.917%	2	38	-91.779%
2025-05-27	216.9500	216.9500	216.9500	216.9500	-4.034%	1	38	-91.703%
2025-05-23	226.0700	226.0700	226.0700	226.0700	-11.691%	4	37	-92.038%
2025-05-22	256.0000	256.0000	256.0000	256.0000	-2.662%	1	37	-92.969%
2025-05-21	263.0000	263.0000	263.0000	263.0000	+0.789%	1	36	-93.156%
2025-05-19	260.9400	260.9400	260.9400	260.9400	+2.349%	2	36	-93.102%
2025-05-15	254.9500	254.9500	254.9500	254.9500	-5.923%	1	38	-92.940%
2025-05-14	271.0000	271.0000	271.0000	271.0000	+7.681%	1	38	-93.358%
2025-05-07	251.6700	251.6700	251.6700	251.6700	+8.399%	3	37	-92.848%
2025-04-25	232.1700	232.1700	232.1700	232.1700	+11.028%	2	37	-92.247%
2025-04-22	209.1100	209.1100	209.1100	209.1100	+5.007%	1	37	-91.392%
2025-04-21	199.1400	199.1400	199.1400	199.1400	+17.514%	1	37	-90.961%
2025-04-11	165.0100	169.4600	165.0100	169.4600	+7.206%	30	37	-89.378%
2025-04-10	157.4000	158.3600	150.0000	158.0700	-7.018%	32	48	-88.613%
2025-04-09	160.9100	170.0000	160.9100	170.0000	+33.595%	6	42	-89.412%
2025-04-08	156.1200	157.1800	127.2500	127.2500	-15.851%	12	44	-85.855%
2025-04-07	151.2200	151.2200	151.2200	151.2200	-9.698%	1	49	-88.097%
2025-04-03	164.7900	167.4800	164.7900	167.4600	-4.456%	12	50	-89.251%
2025-04-01	175.2700	175.2700	175.2700	175.2700	+7.133%	1	41	-89.730%
2025-03-18	165.8000	165.8000	163.6000	163.6000	-3.612%	44	41	-88.998%
2025-03-14	168.0000	176.9000	168.0000	169.7300	+13.304%	82	54	-89.395%
2025-03-13	145.1000	150.0400	145.1000	149.8000	+1.697%	5	31	-87.984%
2025-03-12	150.0000	150.0000	143.3200	147.3000	+0.361%	18	31	-87.780%
2025-03-11	136.1100	146.7700	136.1100	146.7700	+10.495%	3	14	-87.736%
2025-03-10	157.6000	157.6000	132.8300	132.8300	-26.144%	15	12	-86.449%
2025-03-05	179.8500	179.8500	179.8500	179.8500	0.000%	1	1	-89.992%