Dark

MSTR20271217C280
MSTR Dec 17 2027 280.00 Call (MSTR271217C00280000)
option OPRA

EOD

Aug 20, 2026

15.55+17.803%(+2.35)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.5500	15.5500	15.5500	15.5500	+17.803%	100	228	0.000%
2026-08-19	10.4500	13.2000	10.4000	13.2000	+24.528%	80	228	+17.803%
2026-08-17	10.6000	10.6000	10.5500	10.6000	+12.766%	19	196	+46.698%
2026-08-14	9.4000	9.4000	9.4000	9.4000	-12.558%	1	196	+65.426%
2026-08-13	10.7500	10.7500	10.7000	10.7500	-1.826%	13	196	+44.651%
2026-08-07	12.6000	12.6000	10.9500	10.9500	-4.783%	3	196	+42.009%
2026-08-05	11.8000	11.8000	11.5000	11.5000	+0.437%	7	196	+35.217%
2026-08-04	10.8500	11.4500	10.8500	11.4500	-3.376%	5	189	+35.808%
2026-07-29	11.8500	11.8500	11.8500	11.8500	-10.566%	8	187	+31.224%
2026-07-13	13.2500	13.2500	13.2500	13.2500	-7.343%	10	187	+17.358%
2026-07-10	14.5500	14.5500	14.3000	14.3000	-4.348%	16	187	+8.741%
2026-07-09	14.9500	14.9500	14.9500	14.9500	-12.879%	1	173	+4.013%
2026-07-01	17.1600	17.1600	17.1600	17.1600	+18.345%	1	172	-9.382%
2026-06-29	14.5000	14.5000	14.5000	14.5000	+11.111%	1	171	+7.241%
2026-06-26	13.5500	14.3100	13.0500	13.0500	-9.438%	16	170	+19.157%
2026-06-25	14.3800	14.4100	14.3700	14.4100	-2.635%	10	159	+7.911%
2026-06-24	15.8200	15.8200	14.8000	14.8000	-14.302%	13	151	+5.068%
2026-06-23	17.5800	17.5800	17.2700	17.2700	-27.192%	2	139	-9.959%
2026-06-17	23.7200	23.7200	23.7200	23.7200	-2.024%	1	140	-34.444%
2026-06-12	24.2000	24.2100	24.2000	24.2100	+2.368%	2	140	-35.770%
2026-06-09	23.6500	23.6500	23.6500	23.6500	+2.826%	1	140	-34.249%
2026-06-05	25.0000	25.0000	23.0000	23.0000	-20.908%	4	141	-32.391%
2026-06-02	29.0800	29.0800	29.0800	29.0800	-20.000%	3	140	-46.527%
2026-06-01	36.3500	36.3500	36.3500	36.3500	+11.846%	1	137	-57.221%
2026-05-29	32.5000	32.5000	32.5000	32.5000	-18.750%	1	137	-52.154%
2026-05-21	40.0000	40.0000	40.0000	40.0000	-25.581%	1	137	-61.125%
2026-05-14	46.5500	53.7500	46.5500	53.7500	+3.286%	5	136	-71.070%
2026-05-12	52.0400	52.0400	52.0400	52.0400	-5.382%	1	135	-70.119%
2026-05-11	50.9800	55.0000	50.9800	55.0000	+10.842%	3	135	-71.727%
2026-05-06	49.6000	49.6200	49.6000	49.6200	-1.917%	10	136	-68.662%
2026-05-05	50.5900	50.5900	50.5900	50.5900	+17.052%	1	142	-69.263%
2026-04-27	43.2200	43.2200	43.2200	43.2200	-10.610%	2	141	-64.021%
2026-04-23	47.9500	48.3500	47.9500	48.3500	+2.872%	2	141	-67.839%
2026-04-22	47.0000	47.0000	47.0000	47.0000	+14.078%	1	142	-66.915%
2026-04-17	39.8400	43.8000	39.8400	41.2000	+74.060%	53	142	-62.257%
2026-04-10	23.7000	23.7000	23.6700	23.6700	+1.806%	2	96	-34.305%
2026-04-09	23.2500	23.2500	23.2500	23.2500	+1.043%	1	96	-33.118%
2026-04-01	22.4600	23.0100	22.4600	23.0100	-5.113%	2	95	-32.421%
2026-03-27	24.2500	24.2500	24.2500	24.2500	-11.818%	1	95	-35.876%
2026-03-20	27.5000	27.5000	27.5000	27.5000	-19.378%	1	95	-43.455%
2026-03-16	34.1100	34.1100	34.1100	34.1100	+8.114%	1	95	-54.412%
2026-03-13	32.8500	33.1000	31.5000	31.5500	-14.033%	44	95	-50.713%
2026-03-05	35.5300	36.7000	35.5300	36.7000	-3.750%	4	74	-57.629%
2026-03-04	39.1000	39.2100	37.9400	38.1300	+13.145%	12	75	-59.218%
2026-03-03	33.1900	33.7000	33.1700	33.7000	+8.710%	4	78	-53.858%
2026-02-27	31.2600	31.2600	31.0000	31.0000	+1.274%	41	78	-49.839%
2026-02-18	30.6100	30.6100	30.6100	30.6100	+4.116%	3	81	-49.200%
2026-02-12	29.4000	29.4000	29.4000	29.4000	-3.353%	2	81	-47.109%
2026-02-03	34.1500	34.1500	30.4200	30.4200	-20.053%	2	82	-48.882%
2026-01-30	38.0500	38.0500	38.0500	38.0500	+12.541%	1	81	-59.133%
2026-01-29	33.8100	33.8100	33.8100	33.8100	-19.825%	1	81	-54.008%
2026-01-27	42.1700	42.1700	42.1700	42.1700	-14.114%	1	82	-63.125%
2026-01-13	49.1500	49.1500	49.1000	49.1000	+6.739%	18	81	-68.330%
2026-01-08	46.0000	46.0000	46.0000	46.0000	+9.264%	1	97	-66.196%
2026-01-02	42.8300	42.8300	42.1000	42.1000	+5.779%	7	98	-63.064%
2025-12-31	39.7000	39.8000	39.7000	39.8000	-2.403%	19	81	-60.930%
2025-12-29	40.8000	40.8000	40.7800	40.7800	-14.238%	6	81	-61.869%
2025-12-22	47.5500	47.5500	47.5500	47.5500	+9.310%	2	81	-67.298%
2025-12-18	43.5000	43.5000	43.5000	43.5000	-8.613%	2	81	-64.253%
2025-12-17	46.6900	47.6000	46.6900	47.6000	-3.761%	7	81	-67.332%
2025-12-16	49.4500	49.4600	49.4500	49.4600	-12.258%	2	80	-68.560%
2025-12-12	56.3700	56.3700	56.3700	56.3700	+0.053%	2	81	-72.414%
2025-12-11	56.3400	56.3400	56.3400	56.3400	-11.886%	2	82	-72.400%
2025-12-09	63.9400	63.9400	63.9400	63.9400	+4.682%	2	82	-75.680%
2025-12-05	61.0800	61.0800	61.0800	61.0800	+1.479%	1	82	-74.542%
2025-12-02	60.1900	60.1900	60.1900	60.1900	+21.966%	1	82	-74.165%
2025-12-01	49.3500	49.3500	49.3500	49.3500	-10.663%	1	81	-68.490%
2025-11-28	55.2400	55.2400	55.2400	55.2400	+6.149%	1	82	-71.850%
2025-11-25	52.0400	52.0400	52.0400	52.0400	+0.425%	1	82	-70.119%
2025-11-21	52.0000	54.3500	51.8200	51.8200	-0.728%	8	82	-69.992%
2025-11-20	52.2000	52.2000	52.2000	52.2000	-12.166%	1	78	-70.211%
2025-11-19	58.9800	59.4300	58.9800	59.4300	-6.995%	5	78	-73.835%
2025-11-17	63.9000	63.9000	63.9000	63.9000	-1.692%	10	74	-75.665%
2025-11-14	64.9200	70.1900	64.8000	65.0000	-7.684%	5	77	-76.077%
2025-11-13	79.3300	80.4700	70.4100	70.4100	-20.709%	25	78	-77.915%
2025-11-11	88.8000	88.8000	88.8000	88.8000	-0.826%	1	74	-82.489%
2025-11-10	96.1000	96.1000	89.2800	89.5400	+1.982%	35	74	-82.633%
2025-11-07	79.4000	87.8000	79.4000	87.8000	-6.596%	4	48	-82.289%
2025-11-04	93.5500	94.0000	93.5500	94.0000	-9.135%	2	44	-83.457%
2025-11-03	103.4500	103.4500	103.4500	103.4500	-4.381%	1	45	-84.969%
2025-10-31	104.5000	108.1900	103.2400	108.1900	+11.044%	4	45	-85.627%
2025-10-30	108.0700	108.0700	97.4300	97.4300	-12.970%	19	46	-84.040%
2025-10-29	114.4700	114.4800	111.9500	111.9500	-4.642%	12	52	-86.110%
2025-10-28	117.4000	117.4000	117.4000	117.4000	-2.492%	1	47	-86.755%
2025-10-24	120.4000	120.4000	120.4000	120.4000	+0.838%	1	46	-87.085%
2025-10-23	115.6400	119.4000	114.9000	119.4000	+3.718%	10	46	-86.977%
2025-10-22	115.1200	115.1200	115.1200	115.1200	-11.866%	1	44	-86.492%
2025-10-21	130.6200	130.6200	130.6200	130.6200	+5.042%	2	43	-88.095%
2025-10-20	126.9500	127.1000	124.3500	124.3500	+6.720%	6	45	-87.495%
2025-10-17	116.5200	116.5200	116.5200	116.5200	-1.894%	3	47	-86.655%
2025-10-16	118.0900	120.0000	118.0900	118.7700	-6.664%	13	46	-86.907%
2025-10-14	127.2500	127.2500	127.2500	127.2500	-0.039%	2	43	-87.780%
2025-10-13	128.8000	128.8000	127.3000	127.3000	-3.655%	9	45	-87.785%
2025-10-10	132.9200	132.9200	132.1300	132.1300	-6.091%	2	45	-88.231%
2025-10-09	140.7000	140.7000	140.7000	140.7000	-7.434%	1	44	-88.948%
2025-10-07	164.0000	164.0000	152.0000	152.0000	-5.142%	2	42	-89.770%
2025-10-03	160.2400	160.2400	160.2400	160.2400	+4.052%	1	42	-90.296%
2025-10-01	154.0000	154.0000	154.0000	154.0000	+21.317%	1	41	-89.903%
2025-09-25	129.2900	129.2900	126.9400	126.9400	-13.617%	15	42	-87.750%
2025-09-24	146.8000	146.9500	146.8000	146.9500	+1.639%	2	38	-89.418%
2025-09-23	148.7700	148.7700	144.5800	144.5800	-3.588%	22	37	-89.245%
2025-09-22	149.9600	149.9600	149.9600	149.9600	-1.342%	1	57	-89.631%
2025-09-19	152.0000	152.0000	152.0000	152.0000	-6.748%	1	57	-89.770%
2025-09-18	163.0000	163.0000	163.0000	163.0000	+12.128%	1	56	-90.460%
2025-09-17	145.3700	145.3700	145.3700	145.3700	+2.445%	5	56	-89.303%
2025-09-16	141.9000	141.9000	141.9000	141.9000	+0.071%	1	51	-89.042%
2025-09-11	141.8000	141.8000	141.8000	141.8000	-4.832%	1	51	-89.034%
2025-09-10	149.0000	149.0000	149.0000	149.0000	-0.667%	1	50	-89.564%
2025-09-05	150.0000	150.0000	150.0000	150.0000	-2.774%	1	49	-89.633%
2025-08-19	153.8400	154.2900	153.8300	154.2800	-12.341%	22	48	-89.921%
2025-08-15	176.0300	176.0300	175.4900	176.0000	-14.021%	5	26	-91.165%
2025-08-07	204.7000	204.7000	204.7000	204.7000	-9.935%	5	21	-92.404%
2025-07-09	227.2800	227.2800	227.2800	227.2800	+6.719%	1	21	-93.158%
2025-07-02	212.9700	212.9700	212.9700	212.9700	-1.857%	1	20	-92.699%
2025-06-30	217.0000	217.0000	217.0000	217.0000	+11.539%	1	19	-92.834%
2025-06-23	194.5500	194.5500	194.5500	194.5500	-3.902%	1	19	-92.007%
2025-06-17	202.4500	202.4500	202.4500	202.4500	-11.202%	2	20	-92.319%
2025-06-09	227.9900	227.9900	227.9900	227.9900	+11.459%	1	22	-93.180%
2025-06-05	204.5500	204.5500	204.5500	204.5500	-0.283%	1	23	-92.398%
2025-05-28	202.4500	205.1300	202.4500	205.1300	-3.650%	2	24	-92.419%
2025-05-27	217.9000	217.9000	212.9000	212.9000	-13.102%	2	24	-92.696%
2025-05-22	245.0000	245.0000	245.0000	245.0000	-3.288%	2	26	-93.653%
2025-05-19	253.3300	253.3300	253.3300	253.3300	-7.035%	2	28	-93.862%
2025-05-08	259.0000	272.5000	259.0000	272.5000	+11.703%	2	28	-94.294%
2025-05-07	243.9500	243.9500	243.9500	243.9500	-3.401%	2	27	-93.626%
2025-05-01	252.5400	252.5400	252.5400	252.5400	+10.511%	1	25	-93.843%
2025-04-25	228.7000	231.7000	228.5200	228.5200	+7.372%	40	25	-93.195%
2025-04-23	210.4700	212.8300	210.4700	212.8300	+3.316%	3	42	-92.694%
2025-04-22	206.0000	206.0000	206.0000	206.0000	+12.568%	1	41	-92.451%
2025-04-21	178.6100	183.0000	178.6100	183.0000	-1.766%	6	41	-91.503%
2025-04-17	186.2900	186.2900	186.2900	186.2900	+7.063%	8	41	-91.653%
2025-04-16	174.0000	174.0000	174.0000	174.0000	-3.867%	1	41	-91.063%
2025-04-15	180.0000	181.0000	178.4000	181.0000	-2.740%	10	42	-91.409%
2025-04-14	173.6500	186.1000	173.6500	186.1000	+7.897%	15	42	-91.644%
2025-04-11	160.0000	172.4800	160.0000	172.4800	+9.930%	8	37	-90.984%
2025-04-10	165.0000	165.0000	148.5000	156.9000	-4.323%	6	36	-90.089%
2025-04-09	163.9900	163.9900	163.9900	163.9900	+29.790%	1	33	-90.518%
2025-04-08	159.9500	159.9500	126.3500	126.3500	-12.862%	2	32	-87.693%
2025-04-07	143.7000	147.0700	143.7000	145.0000	-8.228%	4	31	-89.276%
2025-04-04	145.0000	158.0000	145.0000	158.0000	+4.249%	6	32	-90.158%
2025-04-03	157.7300	157.7300	148.2900	151.5600	-10.595%	4	29	-89.740%
2025-04-02	176.2500	176.2500	169.5200	169.5200	+1.698%	42	28	-90.827%
2025-04-01	151.9300	166.6900	151.9300	166.6900	+4.942%	11	24	-90.671%
2025-03-31	145.9200	158.8400	145.9200	158.8400	-6.471%	3	24	-90.210%
2025-03-28	169.8300	169.8300	169.8300	169.8300	-13.792%	10	22	-90.844%
2025-03-26	197.0000	197.0000	197.0000	197.0000	+17.612%	2	17	-92.107%
2025-03-21	167.5300	167.5300	167.5000	167.5000	-3.569%	6	19	-90.716%
2025-03-19	171.1300	173.7000	171.1300	173.7000	+6.564%	11	16	-91.048%
2025-03-17	162.9500	163.0000	162.9500	163.0000	+0.935%	4	6	-90.460%
2025-03-14	161.4900	161.4900	161.4900	161.4900	+13.934%	4	6	-90.371%
2025-03-11	135.6000	141.7400	135.6000	141.7400	+5.824%	3	5	-89.029%
2025-03-10	138.4400	141.9500	133.9400	133.9400	-26.809%	7	4	-88.390%
2025-03-06	183.0000	183.0000	183.0000	183.0000	0.000%	1	1	-91.503%