Dark

MSTR20271217C270
MSTR Dec 17 2027 270.00 Call (MSTR271217C00270000)
option OPRA

EOD

Aug 20, 2026

16.71+63.663%(+6.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.7100	16.7100	16.7100	16.7100	+63.663%	1	147	0.000%
2026-08-14	10.2200	10.2200	10.2100	10.2100	-10.044%	3	146	+63.663%
2026-08-13	11.3000	11.3500	11.2500	11.3500	+8.716%	23	146	+47.225%
2026-08-12	10.4400	10.4400	10.4400	10.4400	-6.786%	1	142	+60.057%
2026-08-10	11.2000	11.2000	11.2000	11.2000	-14.176%	5	142	+49.196%
2026-08-07	13.2500	13.3000	13.0500	13.0500	+6.531%	4	137	+28.046%
2026-08-05	12.2500	12.2500	12.2500	12.2500	-21.070%	2	137	+36.408%
2026-07-22	15.5200	15.5200	15.5200	15.5200	+7.108%	1	137	+7.668%
2026-07-16	14.4900	14.4900	14.4900	14.4900	-7.707%	1	138	+15.321%
2026-07-14	15.7000	15.7000	15.7000	15.7000	-17.758%	5	138	+6.433%
2026-07-02	19.0300	19.0900	19.0300	19.0900	+29.512%	3	138	-12.467%
2026-06-26	13.8500	14.7500	13.8500	14.7400	-0.068%	7	138	+13.365%
2026-06-25	14.1100	14.7500	14.1100	14.7500	-9.398%	28	137	+13.288%
2026-06-24	16.2800	16.2800	16.2800	16.2800	-8.282%	13	146	+2.641%
2026-06-23	18.3600	18.3600	17.7500	17.7500	-28.138%	3	146	-5.859%
2026-06-17	24.7000	24.7000	24.7000	24.7000	-1.200%	1	144	-32.348%
2026-06-12	25.0000	25.0000	25.0000	25.0000	+9.890%	5	144	-33.160%
2026-06-11	22.7500	22.7500	22.7500	22.7500	-6.186%	1	139	-26.549%
2026-06-09	24.0500	24.2500	24.0500	24.2500	-12.926%	50	139	-31.093%
2026-06-08	27.8500	27.8500	27.8500	27.8500	-0.465%	12	108	-40.000%
2026-06-04	27.9800	27.9800	27.9800	27.9800	-3.517%	1	108	-40.279%
2026-06-03	29.5000	30.5000	29.0000	29.0000	-6.331%	77	107	-42.379%
2026-06-02	30.5000	30.9600	30.1200	30.9600	-10.131%	4	87	-46.027%
2026-05-29	34.4500	34.4500	34.4500	34.4500	-1.571%	1	83	-51.495%
2026-05-27	35.0000	35.0000	35.0000	35.0000	-12.500%	1	82	-52.257%
2026-05-26	40.0000	40.0000	40.0000	40.0000	0.000%	1	81	-58.225%
2026-05-22	40.0000	40.0000	40.0000	40.0000	-2.439%	1	80	-58.225%
2026-05-21	41.0000	41.0000	41.0000	41.0000	+2.757%	2	79	-59.244%
2026-05-18	42.5000	42.5000	39.9000	39.9000	-16.000%	22	79	-58.120%
2026-05-15	48.2500	48.2500	47.5000	47.5000	-7.946%	2	77	-64.821%
2026-05-14	51.6000	51.6000	51.6000	51.6000	+8.632%	2	84	-67.616%
2026-05-13	47.5000	47.5000	47.5000	47.5000	-17.820%	1	84	-64.821%
2026-05-11	57.8000	57.8000	57.8000	57.8000	+12.891%	1	84	-71.090%
2026-05-08	51.2000	51.2000	51.2000	51.2000	+6.778%	33	85	-67.363%
2026-05-07	47.9500	47.9500	47.9500	47.9500	-7.110%	4	107	-65.151%
2026-05-04	52.2500	52.7500	51.6200	51.6200	+5.347%	4	107	-67.629%
2026-05-01	49.0000	49.0000	49.0000	49.0000	+28.947%	1	109	-65.898%
2026-04-29	38.0000	38.0000	38.0000	38.0000	-7.543%	1	109	-56.026%
2026-04-28	41.3000	41.3000	41.1000	41.1000	-11.269%	2	108	-59.343%
2026-04-24	46.3200	46.3200	46.3200	46.3200	-7.692%	1	107	-63.925%
2026-04-23	50.1800	50.1800	50.1800	50.1800	+15.862%	1	106	-66.700%
2026-04-21	43.3100	43.3100	43.3100	43.3100	+3.737%	33	105	-61.418%
2026-04-17	40.8200	41.7500	40.8100	41.7500	+42.249%	6	72	-59.976%
2026-04-14	30.0300	30.2200	29.3500	29.3500	+28.615%	74	77	-43.066%
2026-04-02	22.8200	22.8200	22.8200	22.8200	-6.245%	1	68	-26.775%
2026-04-01	24.3700	24.3800	24.3400	24.3400	+3.574%	5	68	-31.348%
2026-03-31	23.5400	23.5400	23.5000	23.5000	-9.266%	2	63	-28.894%
2026-03-27	25.9900	26.0300	25.8900	25.9000	-11.301%	28	63	-35.483%
2026-03-26	29.2400	29.2400	29.2000	29.2000	-2.829%	2	77	-42.774%
2026-03-20	30.0500	30.0500	30.0500	30.0500	-15.233%	1	77	-44.393%
2026-03-17	35.4500	35.4500	35.4500	35.4500	-1.582%	1	77	-52.863%
2026-03-16	36.0200	36.0200	36.0200	36.0200	+7.844%	1	77	-53.609%
2026-03-13	33.9000	34.2500	33.2800	33.4000	-2.482%	29	77	-49.970%
2026-03-10	34.2000	34.2500	34.2000	34.2500	-2.588%	2	69	-51.212%
2026-03-05	35.5200	35.5200	35.1600	35.1600	-12.970%	2	70	-52.474%
2026-03-04	39.5500	40.7800	39.0000	40.4000	+9.604%	87	71	-58.639%
2026-02-10	36.8600	36.8600	36.8600	36.8600	+8.284%	1	42	-54.666%
2026-02-09	34.0400	34.0400	34.0400	34.0400	+22.711%	1	43	-50.911%
2026-02-05	27.7400	27.7400	27.7400	27.7400	-12.409%	1	44	-39.762%
2026-02-03	33.6000	33.6000	30.7500	31.6700	-30.685%	4	44	-47.237%
2026-01-26	45.6500	45.6900	45.6500	45.6900	-2.351%	2	44	-63.427%
2026-01-22	46.7900	46.7900	46.7900	46.7900	+7.811%	1	46	-64.287%
2026-01-21	43.4000	43.4000	43.4000	43.4000	-22.097%	2	47	-61.498%
2026-01-15	55.7000	55.7100	55.7000	55.7100	-3.281%	2	49	-70.005%
2026-01-14	57.2500	57.6000	57.2500	57.6000	+16.199%	7	47	-70.990%
2026-01-08	49.6600	49.6600	49.5700	49.5700	+8.231%	2	52	-66.290%
2026-01-05	45.8000	45.8000	45.8000	45.8000	+10.762%	1	51	-63.515%
2026-01-02	41.3500	41.3500	41.3500	41.3500	+1.026%	20	51	-59.589%
2025-12-31	41.3000	41.3000	40.9300	40.9300	-4.592%	2	60	-59.174%
2025-12-30	42.6100	42.9000	42.6100	42.9000	+0.917%	4	60	-61.049%
2025-12-29	42.7500	42.7500	42.5100	42.5100	-3.122%	3	61	-60.692%
2025-12-26	43.2500	43.8800	43.2500	43.8800	+2.571%	2	61	-61.919%
2025-12-24	42.7800	42.7800	42.7800	42.7800	-3.300%	1	63	-60.940%
2025-12-23	44.3000	44.3000	44.2400	44.2400	-6.981%	4	63	-62.229%
2025-12-18	47.4600	47.5600	47.4600	47.5600	-1.307%	3	67	-64.865%
2025-12-17	48.4000	48.4200	48.1500	48.1900	-7.452%	8	68	-65.325%
2025-12-16	51.3000	52.0700	51.3000	52.0700	+6.592%	3	70	-67.909%
2025-12-15	48.9600	48.9600	48.8500	48.8500	-25.363%	2	70	-65.793%
2025-12-02	62.1500	65.4500	62.1500	65.4500	+14.986%	13	70	-74.469%
2025-11-28	56.9200	56.9200	56.9200	56.9200	-0.871%	1	61	-70.643%
2025-11-26	54.8900	57.4200	54.8900	57.4200	+0.649%	3	61	-70.899%
2025-11-24	55.0300	57.0500	55.0300	57.0500	+5.045%	8	61	-70.710%
2025-11-21	57.5800	57.5800	52.8700	54.3100	-4.585%	10	64	-69.232%
2025-11-20	63.0000	63.0000	54.6500	56.9200	-6.073%	10	62	-70.643%
2025-11-19	60.5000	61.0500	60.4900	60.6000	-19.178%	11	66	-72.426%
2025-11-18	73.1400	74.9800	73.1400	74.9800	+17.671%	2	62	-77.714%
2025-11-17	66.4500	66.4500	63.5000	63.7200	-5.851%	6	64	-73.776%
2025-11-14	66.6400	72.4100	65.6500	67.6800	-9.820%	17	61	-75.310%
2025-11-13	77.2800	77.2800	72.9100	75.0500	-11.341%	6	67	-77.735%
2025-11-12	84.6500	84.6500	84.6500	84.6500	-17.334%	1	61	-80.260%
2025-11-10	102.4000	102.4000	102.4000	102.4000	+18.821%	1	60	-83.682%
2025-11-07	80.6800	86.2000	80.6800	86.1800	-5.297%	6	59	-80.610%
2025-11-06	90.9500	91.0000	90.9500	91.0000	-5.159%	5	59	-81.637%
2025-11-04	97.6900	97.6900	95.9500	95.9500	-10.126%	4	58	-82.585%
2025-11-03	106.4500	108.0000	103.9500	106.7600	-0.873%	18	64	-84.348%
2025-10-31	106.1900	109.6700	106.1900	107.7000	+8.046%	14	64	-84.485%
2025-10-30	108.7500	110.2600	99.6800	99.6800	-19.281%	28	63	-83.236%
2025-10-28	123.1500	123.4900	123.1500	123.4900	+4.255%	2	67	-86.469%
2025-10-23	118.2600	118.4500	118.2600	118.4500	-5.790%	9	68	-85.893%
2025-10-17	120.2900	125.7300	120.2900	125.7300	-8.166%	4	60	-86.710%
2025-10-14	128.0000	136.9100	128.0000	136.9100	-1.997%	4	59	-87.795%
2025-10-13	140.9900	140.9900	139.7000	139.7000	+3.897%	5	59	-88.039%
2025-10-10	134.4600	134.4600	134.4600	134.4600	-18.578%	1	56	-87.573%
2025-10-03	165.2300	165.2300	165.1400	165.1400	+21.605%	2	57	-89.881%
2025-09-25	135.8000	135.8000	135.8000	135.8000	-7.430%	2	57	-87.695%
2025-09-24	151.4000	151.6500	146.5000	146.7000	-3.803%	10	55	-88.609%
2025-09-22	153.6000	157.2500	152.5000	152.5000	-2.835%	5	58	-89.043%
2025-09-19	156.9500	159.1000	156.9500	156.9500	+4.633%	3	53	-89.353%
2025-09-15	150.0000	150.0000	150.0000	150.0000	+2.564%	6	51	-88.860%
2025-09-11	146.2500	146.2500	146.2500	146.2500	-4.903%	2	51	-88.574%
2025-09-05	153.7900	153.7900	153.7900	153.7900	+5.480%	1	51	-89.135%
2025-09-04	145.8000	145.8000	145.8000	145.8000	-8.261%	1	50	-88.539%
2025-09-03	161.5000	161.5000	158.9300	158.9300	+1.391%	2	49	-89.486%
2025-08-29	156.7500	156.7500	156.7500	156.7500	-2.001%	1	48	-89.340%
2025-08-28	159.9500	159.9500	159.9500	159.9500	-2.884%	1	48	-89.553%
2025-08-26	165.2600	165.2600	164.7000	164.7000	+1.354%	2	48	-89.854%
2025-08-25	166.0000	166.0000	162.5000	162.5000	+2.718%	3	48	-89.717%
2025-08-19	158.2000	158.2000	158.2000	158.2000	-20.706%	1	48	-89.437%
2025-08-13	199.9500	199.9500	199.5100	199.5100	-4.082%	5	48	-91.624%
2025-08-12	208.0000	208.0000	208.0000	208.0000	-5.618%	6	53	-91.966%
2025-08-11	220.3800	220.3800	220.3800	220.3800	-0.595%	5	50	-92.418%
2025-07-28	223.7000	223.7000	221.7000	221.7000	-18.514%	3	45	-92.463%
2025-07-14	272.0700	272.0700	272.0700	272.0700	+28.876%	2	44	-93.858%
2025-07-02	211.1100	211.1100	211.1100	211.1100	-1.397%	2	46	-92.085%
2025-07-01	214.1000	214.1000	214.1000	214.1000	+4.439%	1	44	-92.195%
2025-06-23	205.0000	205.0000	205.0000	205.0000	-0.966%	1	44	-91.849%
2025-06-20	207.0000	207.0000	207.0000	207.0000	-1.023%	2	45	-91.928%
2025-06-18	209.1400	209.1400	209.1400	209.1400	-2.531%	1	45	-92.010%
2025-06-17	214.5700	214.5700	214.5700	214.5700	-2.468%	1	45	-92.212%
2025-06-12	219.9800	224.0000	219.9800	220.0000	+2.041%	6	46	-92.405%
2025-05-27	215.6000	215.6000	215.6000	215.6000	-10.539%	3	44	-92.250%
2025-05-21	241.0000	241.0000	241.0000	241.0000	-9.422%	8	47	-93.066%
2025-05-13	266.0700	266.0700	266.0700	266.0700	+2.017%	1	55	-93.720%
2025-05-09	259.2400	260.8100	259.1000	260.8100	-4.973%	8	56	-93.593%
2025-05-08	274.4600	274.4600	274.4600	274.4600	+6.442%	2	56	-93.912%
2025-05-02	249.5400	257.8500	249.5400	257.8500	+10.637%	4	58	-93.519%
2025-04-29	232.5700	233.0600	232.5700	233.0600	-0.826%	2	60	-92.830%
2025-04-28	221.7000	235.0000	221.7000	235.0000	+10.106%	5	60	-92.889%
2025-04-24	213.4300	213.4300	213.4300	213.4300	+5.502%	2	58	-92.171%
2025-04-22	202.3000	202.3000	202.3000	202.3000	+6.901%	4	56	-91.740%
2025-04-17	186.0600	189.2400	185.4000	189.2400	+3.410%	11	50	-91.170%
2025-04-14	176.9300	183.0000	176.9300	183.0000	+3.977%	6	50	-90.869%
2025-04-11	164.7600	176.0000	164.7600	176.0000	+19.136%	12	47	-90.506%
2025-04-10	160.6500	160.6500	147.7300	147.7300	-12.128%	9	47	-88.689%
2025-04-09	168.1200	168.1200	168.1200	168.1200	+20.258%	3	46	-90.061%
2025-04-08	156.0000	156.0000	139.0500	139.8000	-11.491%	3	43	-88.047%
2025-04-07	131.8100	162.5000	131.8100	157.9500	-1.894%	6	43	-89.421%
2025-04-04	161.0000	161.0000	161.0000	161.0000	-9.454%	2	40	-89.621%
2025-04-02	172.8700	177.8100	172.5700	177.8100	+5.213%	32	39	-90.602%
2025-03-28	172.9300	172.9300	169.0000	169.0000	-0.851%	16	71	-90.112%
2025-03-21	170.4700	170.4700	170.4500	170.4500	-2.063%	6	74	-90.197%
2025-03-19	174.0200	174.0400	174.0200	174.0400	+8.301%	10	77	-90.399%
2025-03-18	154.5000	169.9500	154.5000	160.7000	-3.628%	62	87	-89.602%
2025-03-14	157.5000	166.7500	157.5000	166.7500	+13.582%	42	50	-89.979%
2025-03-13	142.9700	146.8100	142.9700	146.8100	-0.353%	3	31	-88.618%
2025-03-12	147.3300	147.3300	147.3300	147.3300	+19.976%	10	31	-88.658%
2025-03-11	122.5000	123.1300	122.5000	122.8000	-27.879%	20	21	-86.393%
2025-03-06	170.2700	170.2700	170.2700	170.2700	+7.718%	3	3	-90.186%
2025-03-05	161.8100	161.8100	158.0700	158.0700	0.000%	4	3	-89.429%