Dark

MSTR20271217C310
MSTR Dec 17 2027 310.00 Call (MSTR271217C00310000)
option OPRA

EOD

Aug 20, 2026

12.70+13.596%(+1.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.1700	13.1700	12.7000	12.7000	+13.596%	2	210	0.000%
2026-08-19	9.1500	11.1800	9.1000	11.1800	+20.865%	66	209	+13.596%
2026-08-13	8.6000	9.2500	8.6000	9.2500	+3.122%	22	166	+37.297%
2026-08-04	8.9700	8.9700	8.9700	8.9700	-8.469%	1	156	+41.583%
2026-07-30	9.8000	9.8000	9.8000	9.8000	-15.880%	5	155	+29.592%
2026-07-16	11.6500	11.6500	11.6500	11.6500	-11.742%	1	152	+9.013%
2026-07-09	13.2000	13.2000	13.2000	13.2000	+1.538%	15	152	-3.788%
2026-07-08	13.0000	13.0000	13.0000	13.0000	-3.704%	12	152	-2.308%
2026-06-24	13.5000	13.5000	13.5000	13.5000	-15.094%	1	152	-5.926%
2026-06-23	15.9000	15.9000	15.9000	15.9000	-13.868%	1	151	-20.126%
2026-06-22	18.4600	18.4600	18.4600	18.4600	-0.216%	3	150	-31.203%
2026-06-18	18.5000	18.5000	18.5000	18.5000	-13.753%	1	151	-31.351%
2026-06-16	21.4500	21.4500	21.4500	21.4500	+2.289%	1	151	-40.793%
2026-06-05	22.7000	22.7000	20.9700	20.9700	-12.625%	11	152	-39.437%
2026-06-04	24.0000	24.0000	24.0000	24.0000	-7.905%	1	159	-47.083%
2026-06-02	26.0600	26.0600	26.0600	26.0600	-17.270%	1	159	-51.266%
2026-05-29	31.5000	31.5000	31.5000	31.5000	+6.961%	1	159	-59.683%
2026-05-28	27.2500	29.4500	27.2500	29.4500	-1.702%	2	158	-56.876%
2026-05-27	30.2300	30.2300	29.9600	29.9600	-15.558%	2	159	-57.610%
2026-05-19	35.4800	35.4800	35.4800	35.4800	-17.488%	1	159	-64.205%
2026-05-12	43.0000	43.0000	43.0000	43.0000	-4.487%	1	160	-70.465%
2026-05-11	45.0200	45.0200	45.0200	45.0200	-1.488%	2	160	-71.790%
2026-05-06	45.7000	45.7000	45.7000	45.7000	+2.812%	1	162	-72.210%
2026-05-04	45.3000	45.3500	44.4500	44.4500	+6.851%	4	162	-71.429%
2026-05-01	38.5200	41.6000	38.5200	41.6000	+23.223%	3	163	-69.471%
2026-04-28	34.1000	34.1000	33.7500	33.7600	-21.671%	3	163	-62.382%
2026-04-23	43.1000	43.1000	43.1000	43.1000	+18.602%	1	165	-70.534%
2026-04-20	36.3400	36.3400	36.3400	36.3400	-5.659%	1	164	-65.052%
2026-04-17	35.8100	38.7200	35.8100	38.5200	+59.042%	10	163	-67.030%
2026-04-14	24.2200	24.2200	24.2200	24.2200	+22.944%	1	155	-47.564%
2026-04-07	19.7000	19.7000	19.7000	19.7000	-3.762%	1	154	-35.533%
2026-04-01	20.5000	20.5100	20.4700	20.4700	-18.931%	5	154	-37.958%
2026-03-24	25.2500	25.2500	25.2500	25.2500	-15.155%	1	154	-49.703%
2026-03-16	28.7100	29.7600	28.7100	29.7600	+6.400%	3	153	-57.325%
2026-03-13	30.7400	31.0500	27.0200	27.9700	-0.107%	34	152	-54.594%
2026-03-06	29.2400	29.3800	28.0000	28.0000	-9.648%	3	143	-54.643%
2026-03-05	30.0000	32.3100	30.0000	30.9900	-10.666%	6	143	-59.019%
2026-03-04	34.6500	36.5000	34.2200	34.6900	+16.253%	18	144	-63.390%
2026-03-03	29.5900	29.8400	29.5900	29.8400	-1.192%	4	141	-57.440%
2026-03-02	30.2000	30.2000	30.2000	30.2000	+3.602%	1	141	-57.947%
2026-02-25	29.1500	29.1500	29.1500	29.1500	+14.945%	1	141	-56.432%
2026-02-24	25.3600	25.3600	25.3600	25.3600	-11.173%	2	141	-49.921%
2026-02-17	28.5400	28.5500	28.5400	28.5500	-6.577%	5	139	-55.517%
2026-02-13	30.5600	30.5600	30.5600	30.5600	+2.037%	2	139	-58.442%
2026-02-11	29.9500	29.9500	29.9500	29.9500	+0.740%	1	139	-57.596%
2026-02-06	29.7300	29.7300	29.7300	29.7300	+19.302%	1	139	-57.282%
2026-02-05	24.9200	24.9200	24.9200	24.9200	-10.036%	10	139	-49.037%
2026-02-04	27.7000	27.7000	27.7000	27.7000	-31.436%	5	138	-54.152%
2026-01-22	40.4000	40.4000	40.4000	40.4000	+4.663%	1	143	-68.564%
2026-01-21	38.6000	38.6000	38.6000	38.6000	-24.239%	3	143	-67.098%
2026-01-14	50.8500	50.9500	50.8400	50.9500	+19.042%	6	146	-75.074%
2026-01-13	40.5000	42.8000	40.5000	42.8000	+11.749%	31	140	-70.327%
2026-01-12	38.3000	38.3000	38.3000	38.3000	-4.513%	20	149	-66.841%
2026-01-08	40.1100	40.1100	40.1100	40.1100	-2.171%	1	168	-68.337%
2026-01-07	41.0000	41.0000	41.0000	41.0000	-1.395%	1	169	-69.024%
2026-01-05	41.5800	41.5800	41.5800	41.5800	+17.790%	1	180	-69.456%
2025-12-31	35.7800	35.7800	34.9000	35.3000	-4.595%	23	180	-64.023%
2025-12-24	37.0000	37.0000	37.0000	37.0000	-3.771%	1	180	-65.676%
2025-12-23	38.7700	38.7700	38.4500	38.4500	-5.760%	2	180	-66.970%
2025-12-22	40.8000	40.8000	40.8000	40.8000	+3.291%	20	180	-68.873%
2025-12-18	39.5000	39.5000	39.5000	39.5000	-28.854%	11	160	-67.848%
2025-12-04	55.5200	55.5200	55.5200	55.5200	-4.523%	1	150	-77.125%
2025-12-03	58.1500	58.1500	58.1500	58.1500	+23.251%	5	151	-78.160%
2025-11-24	46.5000	47.1800	46.5000	47.1800	-0.569%	2	151	-73.082%
2025-11-21	47.4200	47.7600	46.2000	47.4500	-9.619%	6	151	-73.235%
2025-11-19	54.4600	54.4600	52.5000	52.5000	-12.369%	3	154	-75.810%
2025-11-17	59.9100	59.9100	59.9100	59.9100	-6.551%	1	152	-78.802%
2025-11-14	64.1100	64.1100	64.1100	64.1100	-5.512%	10	152	-80.190%
2025-11-13	67.8800	67.8800	67.8500	67.8500	-14.611%	3	152	-81.282%
2025-11-10	79.4600	79.4600	79.4600	79.4600	-1.108%	1	155	-84.017%
2025-11-07	70.7800	80.3500	70.7800	80.3500	+1.107%	10	156	-84.194%
2025-11-06	83.3200	83.3200	79.4700	79.4700	-7.140%	6	166	-84.019%
2025-11-05	85.5800	85.5800	85.5800	85.5800	+2.430%	1	162	-85.160%
2025-11-04	88.0500	88.0500	83.5500	83.5500	-10.498%	8	162	-84.800%
2025-10-30	97.0000	97.0000	93.3400	93.3500	-13.963%	77	155	-86.395%
2025-10-23	108.5000	108.5000	108.5000	108.5000	-3.125%	1	155	-88.295%
2025-10-22	112.0000	112.0000	112.0000	112.0000	-6.667%	4	154	-88.661%
2025-10-20	120.0000	120.0000	120.0000	120.0000	+12.676%	4	158	-89.417%
2025-10-16	110.0000	110.0000	106.5000	106.5000	-5.585%	6	156	-88.075%
2025-10-15	112.8000	112.8000	112.8000	112.8000	-6.707%	2	156	-88.741%
2025-10-14	120.9100	120.9100	120.9100	120.9100	-1.056%	3	156	-89.496%
2025-10-13	114.6500	122.2000	114.6500	122.2000	+3.122%	15	159	-89.607%
2025-10-10	118.5000	118.5000	118.5000	118.5000	-21.772%	1	147	-89.283%
2025-10-03	151.4800	151.4800	151.4800	151.4800	+2.629%	1	147	-91.616%
2025-10-02	142.6000	147.6000	142.2100	147.6000	+4.385%	22	148	-91.396%
2025-10-01	141.4000	141.4000	141.4000	141.4000	+9.868%	2	158	-91.018%
2025-09-30	128.7000	128.7000	128.7000	128.7000	-0.924%	2	156	-90.132%
2025-09-29	126.8000	129.9000	126.6500	129.9000	+13.410%	3	156	-90.223%
2025-09-26	115.0700	115.0700	114.5400	114.5400	+1.228%	3	158	-88.912%
2025-09-25	119.2000	119.2000	110.2800	113.1500	-11.980%	97	155	-88.776%
2025-09-24	132.8500	132.8500	128.1000	128.5500	-5.478%	20	65	-90.121%
2025-09-22	132.0000	136.0000	132.0000	136.0000	-2.158%	4	67	-90.662%
2025-09-19	139.0000	139.0000	139.0000	139.0000	-5.442%	1	70	-90.863%
2025-09-18	147.0000	147.0000	147.0000	147.0000	+11.364%	1	69	-91.361%
2025-09-16	129.7700	132.0000	129.7700	132.0000	+4.497%	2	69	-90.379%
2025-09-15	130.0000	130.0000	126.3200	126.3200	-5.696%	7	67	-89.946%
2025-09-12	133.9500	133.9500	133.9500	133.9500	-1.739%	1	69	-90.519%
2025-09-10	136.3200	136.3200	136.3200	136.3200	+2.945%	1	69	-90.684%
2025-09-09	131.2000	132.4200	129.9000	132.4200	-0.809%	22	69	-90.409%
2025-09-08	130.8500	133.5000	130.5000	133.5000	-3.464%	6	48	-90.487%
2025-09-05	137.0000	138.2900	137.0000	138.2900	+6.994%	2	43	-90.816%
2025-09-04	129.2500	129.2500	129.2500	129.2500	-14.967%	4	43	-90.174%
2025-08-27	152.0000	152.0000	152.0000	152.0000	+2.254%	2	39	-91.645%
2025-08-26	148.6500	148.6500	148.6500	148.6500	+3.589%	2	39	-91.456%
2025-08-25	143.5000	143.5000	143.5000	143.5000	-9.332%	1	39	-91.150%
2025-08-22	158.2700	158.2700	158.2700	158.2700	+14.019%	1	39	-91.976%
2025-08-20	138.8100	138.8100	138.8100	138.8100	-1.707%	1	39	-90.851%
2025-08-19	145.2500	145.2500	141.2200	141.2200	-14.645%	2	39	-91.007%
2025-08-15	165.4500	165.4500	165.4500	165.4500	-1.956%	1	38	-92.324%
2025-08-14	171.4200	171.4200	168.7500	168.7500	-11.417%	102	37	-92.474%
2025-08-12	190.5000	190.5000	190.5000	190.5000	-6.342%	1	137	-93.333%
2025-08-11	203.4000	203.4000	203.4000	203.4000	+6.197%	1	137	-93.756%
2025-08-08	191.5300	191.5300	191.5300	191.5300	+7.916%	1	137	-93.369%
2025-08-01	185.0000	185.0000	177.4800	177.4800	-8.041%	106	137	-92.844%
2025-07-30	200.0000	200.0000	193.0000	193.0000	-16.414%	9	43	-93.420%
2025-07-21	231.5300	231.5300	230.9000	230.9000	-7.751%	2	39	-94.500%
2025-07-16	250.3000	250.3000	250.3000	250.3000	+7.149%	50	39	-94.926%
2025-07-11	233.6000	233.6000	233.6000	233.6000	+12.497%	1	89	-94.563%
2025-07-01	193.8000	207.6500	193.8000	207.6500	+0.728%	2	89	-93.884%
2025-06-27	206.1500	206.1500	206.1500	206.1500	+4.970%	1	89	-93.839%
2025-06-24	197.4900	197.4900	196.3900	196.3900	+4.280%	10	89	-93.533%
2025-06-23	188.3300	188.3300	188.3300	188.3300	-2.772%	1	99	-93.257%
2025-06-17	193.5400	193.7000	193.5400	193.7000	-3.704%	5	98	-93.443%
2025-06-16	201.1500	201.1500	201.1500	201.1500	-3.028%	10	103	-93.686%
2025-06-11	207.4400	207.4400	207.3200	207.4300	+1.582%	50	103	-93.877%
2025-06-02	204.2000	204.2000	204.2000	204.2000	+4.327%	2	53	-93.781%
2025-05-30	195.7300	195.7300	195.7300	195.7300	-4.522%	20	53	-93.511%
2025-05-27	205.0000	205.0000	205.0000	205.0000	-2.334%	1	43	-93.805%
2025-05-23	209.9700	209.9700	209.9000	209.9000	-13.475%	6	46	-93.949%
2025-05-15	245.9300	245.9300	242.5900	242.5900	-4.788%	5	46	-94.765%
2025-05-14	264.1000	264.1000	254.7900	254.7900	+4.744%	2	50	-95.016%
2025-05-08	243.2500	243.2500	243.2500	243.2500	+1.080%	1	52	-94.779%
2025-05-07	234.4900	240.6500	234.4900	240.6500	+3.800%	13	53	-94.723%
2025-05-06	231.8400	231.8400	231.8400	231.8400	+1.152%	3	63	-94.522%
2025-05-05	234.1600	234.3700	228.7500	229.2000	+8.770%	33	60	-94.459%
2025-04-28	210.7200	210.7200	210.7200	210.7200	-5.507%	1	27	-93.973%
2025-04-25	211.2300	223.0800	211.2300	223.0000	+11.344%	48	27	-94.305%
2025-04-24	201.5000	204.8500	200.2800	200.2800	+1.152%	5	36	-93.659%
2025-04-23	203.9700	203.9700	197.5900	198.0000	-1.605%	13	39	-93.586%
2025-04-22	199.7600	201.2300	199.7600	201.2300	+18.371%	5	39	-93.689%
2025-04-17	170.0000	170.0000	170.0000	170.0000	-1.163%	1	37	-92.529%
2025-04-14	163.0000	172.0000	163.0000	172.0000	+15.856%	3	37	-92.616%
2025-04-10	148.4600	148.4600	148.4600	148.4600	+17.807%	1	36	-91.446%
2025-04-08	126.0200	126.0200	126.0200	126.0200	-10.217%	1	35	-89.922%
2025-04-07	120.1000	140.3600	120.1000	140.3600	-16.148%	6	36	-90.952%
2025-04-02	166.4100	167.3900	166.3800	167.3900	-4.892%	20	35	-92.413%
2025-03-26	176.0000	176.0000	176.0000	176.0000	-7.926%	5	15	-92.784%
2025-03-25	192.7200	192.7200	191.1500	191.1500	+14.174%	6	20	-93.356%
2025-03-20	167.4200	167.4200	167.4200	167.4200	+1.467%	1	14	-92.414%
2025-03-19	165.0000	165.0000	165.0000	165.0000	+2.644%	3	13	-92.303%
2025-03-18	160.7500	160.7500	160.7500	160.7500	-0.217%	4	10	-92.100%
2025-03-17	161.1000	161.1000	161.1000	161.1000	+14.296%	1	7	-92.117%
2025-03-10	135.0000	140.9500	122.4500	140.9500	-10.791%	9	7	-90.990%
2025-03-07	158.0000	158.0000	158.0000	158.0000	-7.059%	2	4	-91.962%
2025-03-06	164.3500	170.0000	164.3500	170.0000	0.000%	4	4	-92.529%