Dark

MSTR20271217C320
MSTR Dec 17 2027 320.00 Call (MSTR271217C00320000)
option OPRA

EOD

Aug 14, 2026

8.00-7.514%(-0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	8.0000	8.0000	8.0000	8.0000	-7.514%	2	300	0.000%
2026-08-12	7.6000	8.6500	7.6000	8.6500	-1.705%	13	298	-7.514%
2026-08-11	8.8000	8.8000	8.8000	8.8000	+11.959%	1	298	-9.091%
2026-08-04	9.7500	9.7500	7.8600	7.8600	-40.455%	2	298	+1.781%
2026-07-21	13.2000	13.2000	13.2000	13.2000	+15.789%	1	298	-39.394%
2026-07-16	11.4000	11.4000	11.4000	11.4000	0.000%	1	298	-29.825%
2026-07-13	11.4000	11.4000	11.4000	11.4000	-9.881%	1	298	-29.825%
2026-07-09	12.6500	12.6500	12.6500	12.6500	-15.214%	9	298	-36.759%
2026-07-07	14.9200	14.9200	14.9200	14.9200	+2.684%	1	298	-46.381%
2026-07-02	14.4000	14.5300	14.4000	14.5300	+30.901%	4	295	-44.942%
2026-06-30	11.1000	11.1000	11.1000	11.1000	-13.619%	10	295	-27.928%
2026-06-29	11.8000	12.8500	11.8000	12.8500	+9.829%	13	298	-37.743%
2026-06-26	11.8500	11.8500	11.7000	11.7000	-1.515%	6	299	-31.624%
2026-06-25	11.8200	12.4400	11.8000	11.8800	-28.563%	14	299	-32.660%
2026-06-18	16.6300	16.6300	16.6300	16.6300	-18.759%	1	278	-51.894%
2026-06-17	20.4100	20.4700	20.4100	20.4700	+10.649%	33	278	-60.918%
2026-06-11	18.5000	18.5000	18.5000	18.5000	-10.281%	1	278	-56.757%
2026-06-09	20.6200	20.6300	20.6200	20.6200	-12.330%	8	277	-61.203%
2026-06-04	23.5200	23.5200	23.5200	23.5200	-6.295%	2	269	-65.986%
2026-06-02	24.0000	25.1500	24.0000	25.1000	-6.063%	17	269	-68.127%
2026-05-28	26.7200	26.7200	26.7200	26.7200	-13.806%	1	269	-70.060%
2026-05-27	29.3300	31.0000	29.1000	31.0000	-8.824%	19	269	-74.194%
2026-05-20	34.0000	34.0000	34.0000	34.0000	-0.439%	2	262	-76.471%
2026-05-19	34.1500	34.1500	34.1500	34.1500	+1.185%	10	260	-76.574%
2026-05-18	34.8000	34.8000	33.7500	33.7500	-11.417%	5	260	-76.296%
2026-05-14	38.1000	38.1000	38.1000	38.1000	-15.782%	3	260	-79.003%
2026-05-11	45.2400	45.2400	45.2400	45.2400	+10.341%	3	260	-82.317%
2026-05-07	41.0000	41.0000	41.0000	41.0000	-2.959%	1	260	-80.488%
2026-05-06	42.2500	42.2500	42.2500	42.2500	+32.945%	3	259	-81.065%
2026-04-29	31.7800	31.7800	31.7800	31.7800	-7.022%	3	257	-74.827%
2026-04-28	33.1000	34.1800	33.1000	34.1800	-8.069%	4	257	-76.594%
2026-04-24	37.1800	37.1800	37.1800	37.1800	-11.328%	1	260	-78.483%
2026-04-23	41.9300	41.9300	41.9300	41.9300	-0.119%	1	260	-80.921%
2026-04-22	42.3600	42.3600	41.9800	41.9800	+18.420%	8	260	-80.943%
2026-04-20	35.4500	35.4500	35.4500	35.4500	-1.828%	10	255	-77.433%
2026-04-17	35.0500	38.0000	34.8200	36.1100	+46.491%	31	256	-77.845%
2026-04-16	24.3100	24.6500	24.3100	24.6500	+20.656%	8	231	-67.546%
2026-03-30	20.4300	20.4300	20.4300	20.4300	-0.341%	1	223	-60.842%
2026-03-27	20.5000	20.5000	20.5000	20.5000	-16.052%	1	223	-60.976%
2026-03-19	24.4200	24.4200	24.4200	24.4200	-18.600%	1	222	-67.240%
2026-03-17	30.0000	30.0000	30.0000	30.0000	+11.111%	1	223	-73.333%
2026-03-13	29.0000	29.0000	26.7500	27.0000	-0.552%	12	223	-70.370%
2026-03-09	27.4000	27.4000	27.1500	27.1500	-1.273%	2	223	-70.534%
2026-03-06	27.5000	27.5000	27.5000	27.5000	-15.489%	1	232	-70.909%
2026-03-05	32.7800	32.8800	32.5400	32.5400	-3.010%	4	233	-75.415%
2026-03-04	33.5200	33.8500	33.2100	33.5500	+15.094%	16	234	-76.155%
2026-03-02	29.1500	29.1500	29.1500	29.1500	+9.669%	1	237	-72.556%
2026-02-27	26.5800	26.5800	26.5800	26.5800	-3.521%	23	237	-69.902%
2026-02-25	27.2700	27.5500	27.2700	27.5500	+12.037%	43	230	-70.962%
2026-02-24	24.5900	24.5900	24.5900	24.5900	-12.179%	2	230	-67.466%
2026-02-12	28.0000	28.0000	28.0000	28.0000	-7.591%	3	230	-71.429%
2026-02-10	30.3000	30.3000	30.3000	30.3000	+29.266%	1	227	-73.597%
2026-02-05	25.2000	25.2000	23.4400	23.4400	-12.374%	11	227	-65.870%
2026-02-04	26.7500	26.7500	26.7500	26.7500	-0.889%	1	222	-70.093%
2026-02-03	26.7500	26.9900	26.7500	26.9900	-12.597%	6	222	-70.359%
2026-02-02	30.8800	30.8800	30.8800	30.8800	+1.982%	2	222	-74.093%
2026-01-29	33.2000	33.2000	30.2700	30.2800	-19.361%	8	224	-73.580%
2026-01-21	37.5500	37.5500	37.5500	37.5500	-13.579%	40	230	-78.695%
2026-01-16	43.4500	43.4500	43.4500	43.4500	-4.986%	1	231	-81.588%
2026-01-15	45.5000	45.7300	45.5000	45.7300	+16.510%	3	231	-82.506%
2026-01-09	37.3000	39.2500	37.3000	39.2500	-1.752%	11	231	-79.618%
2026-01-07	40.3400	40.3400	39.9500	39.9500	+3.444%	4	238	-79.975%
2026-01-06	38.8000	38.8000	38.6200	38.6200	+15.629%	2	238	-79.285%
2025-12-31	33.4000	33.4000	33.4000	33.4000	-6.364%	10	230	-76.048%
2025-12-30	34.9000	35.6700	34.9000	35.6700	+1.740%	5	230	-77.572%
2025-12-29	35.0600	35.0600	35.0600	35.0600	-2.449%	1	230	-77.182%
2025-12-26	35.9400	35.9400	35.9400	35.9400	-0.443%	6	231	-77.741%
2025-12-23	36.5200	36.5200	36.1000	36.1000	-8.838%	4	228	-77.839%
2025-12-22	39.6000	39.6000	39.6000	39.6000	-1.370%	2	229	-79.798%
2025-12-19	40.6000	40.6000	40.1500	40.1500	-32.994%	12	229	-80.075%
2025-12-09	58.3100	59.9200	58.3100	59.9200	+38.864%	3	221	-86.649%
2025-12-01	43.1500	43.1500	43.1500	43.1500	-13.596%	12	222	-81.460%
2025-11-28	49.9400	49.9400	49.9400	49.9400	+9.638%	1	223	-83.981%
2025-11-25	45.5500	45.5500	45.5500	45.5500	+0.998%	1	223	-82.437%
2025-11-24	45.4400	45.4400	43.4800	45.1000	-0.376%	44	223	-82.262%
2025-11-21	45.9300	46.0000	45.2700	45.2700	-0.440%	6	251	-82.328%
2025-11-20	50.3800	50.3800	45.4700	45.4700	-10.404%	175	250	-82.406%
2025-11-19	51.8800	52.0300	50.7500	50.7500	-19.890%	85	254	-84.236%
2025-11-18	62.1100	63.3900	62.1100	63.3500	+15.877%	40	227	-87.372%
2025-11-17	58.7000	58.7000	54.6700	54.6700	-22.575%	61	189	-85.367%
2025-11-12	72.0400	72.0400	70.6100	70.6100	-6.228%	3	170	-88.670%
2025-11-07	75.3000	75.3000	75.3000	75.3000	-2.195%	10	172	-89.376%
2025-11-06	80.8200	80.8200	76.3500	76.9900	-8.367%	11	182	-89.609%
2025-11-05	83.9000	84.0200	83.5900	84.0200	+2.966%	6	192	-90.478%
2025-11-04	82.3800	82.5000	81.0000	81.6000	-9.333%	17	190	-90.196%
2025-11-03	87.9100	90.7700	87.9100	90.0000	+4.871%	17	183	-91.111%
2025-10-30	91.8800	91.8800	85.8200	85.8200	-13.444%	5	183	-90.678%
2025-10-29	98.7800	99.1500	98.7800	99.1500	-8.398%	5	185	-91.931%
2025-10-28	108.2400	108.2400	108.2400	108.2400	+4.127%	1	185	-92.609%
2025-10-24	104.6200	104.6200	103.9500	103.9500	-1.609%	3	184	-92.304%
2025-10-16	104.6700	105.6500	104.6700	105.6500	-9.017%	2	183	-92.428%
2025-10-15	116.1900	116.1900	116.1200	116.1200	+2.580%	2	182	-93.111%
2025-10-14	117.0000	117.0000	113.2000	113.2000	0.000%	3	183	-92.933%
2025-10-10	113.2000	113.2000	113.2000	113.2000	-7.848%	1	181	-92.933%
2025-10-09	123.7400	123.7400	122.8400	122.8400	-5.106%	2	180	-93.487%
2025-10-08	130.0000	130.0000	129.4500	129.4500	-7.635%	2	180	-93.820%
2025-10-02	140.1500	140.1500	140.1500	140.1500	+2.486%	2	180	-94.292%
2025-10-01	134.7000	136.7500	134.7000	136.7500	+11.633%	2	180	-94.150%
2025-09-30	122.5000	122.5000	122.5000	122.5000	-2.778%	1	181	-93.469%
2025-09-29	120.3500	126.0000	120.3500	126.0000	+12.621%	4	180	-93.651%
2025-09-26	111.8800	111.8800	111.8800	111.8800	+3.958%	1	183	-92.849%
2025-09-25	114.3000	115.2100	107.6200	107.6200	-14.007%	126	184	-92.566%
2025-09-24	127.2900	131.3500	125.1500	125.1500	-0.120%	10	209	-93.608%
2025-09-23	126.3500	126.3500	125.3000	125.3000	-5.719%	2	206	-93.615%
2025-09-22	130.0000	132.9000	130.0000	132.9000	-7.631%	2	204	-93.980%
2025-09-18	140.0000	147.8000	139.0200	143.8800	+12.117%	6	203	-94.440%
2025-09-17	130.9100	130.9100	125.8500	128.3300	+1.447%	7	201	-93.766%
2025-09-16	126.6000	126.6000	125.6000	126.5000	+0.998%	4	201	-93.676%
2025-09-15	125.6400	126.5800	122.3500	125.2500	-3.244%	22	198	-93.613%
2025-09-12	130.9000	130.9000	129.4500	129.4500	+3.560%	3	183	-93.820%
2025-09-11	127.3400	128.1300	125.0000	125.0000	-1.264%	7	182	-93.600%
2025-09-10	126.6000	126.6000	126.6000	126.6000	-2.615%	1	178	-93.681%
2025-09-08	131.6800	131.6800	130.0000	130.0000	-2.862%	8	177	-93.846%
2025-09-05	129.0000	133.8300	129.0000	133.8300	+4.205%	4	176	-94.022%
2025-09-04	129.4400	129.4400	124.0000	128.4300	-4.605%	97	175	-93.771%
2025-09-03	142.2500	142.2500	134.6300	134.6300	-4.801%	3	104	-94.058%
2025-08-28	142.3700	142.3700	141.4200	141.4200	-2.777%	2	101	-94.343%
2025-08-27	145.4600	145.4600	145.4600	145.4600	+4.738%	2	102	-94.500%
2025-08-20	134.0100	138.8800	134.0000	138.8800	-15.830%	11	102	-94.240%
2025-08-14	165.0000	165.0000	165.0000	165.0000	-9.816%	1	109	-95.152%
2025-08-12	182.9800	182.9800	182.9600	182.9600	-7.549%	3	109	-95.627%
2025-08-11	197.9000	197.9000	197.9000	197.9000	+6.472%	1	107	-95.958%
2025-08-08	189.9500	189.9500	185.8700	185.8700	+9.335%	2	106	-95.696%
2025-08-04	170.0000	170.0000	170.0000	170.0000	-11.241%	1	106	-95.294%
2025-07-30	192.7100	192.8200	191.5300	191.5300	-3.292%	32	106	-95.823%
2025-07-28	198.4500	198.4500	198.0500	198.0500	-1.507%	2	130	-95.961%
2025-07-25	201.0800	201.0800	201.0800	201.0800	-10.631%	1	130	-96.021%
2025-07-21	225.0000	225.0000	225.0000	225.0000	-8.514%	1	129	-96.444%
2025-07-17	245.9400	245.9400	245.9400	245.9400	-0.843%	3	130	-96.747%
2025-07-16	245.6000	248.0300	245.5500	248.0300	+1.656%	7	131	-96.775%
2025-07-14	242.3600	243.9900	242.3600	243.9900	+20.222%	2	138	-96.721%
2025-07-08	206.1900	206.4000	202.9500	202.9500	-1.000%	35	138	-96.058%
2025-07-02	199.6700	205.0000	199.4500	205.0000	+7.895%	31	105	-96.098%
2025-07-01	194.7000	195.5500	190.0000	190.0000	-3.739%	14	126	-95.789%
2025-06-25	197.3800	197.3800	197.3800	197.3800	+3.054%	1	113	-95.947%
2025-06-24	192.2500	192.2500	191.5300	191.5300	+6.346%	3	112	-95.823%
2025-06-23	180.8300	180.8300	180.1000	180.1000	-5.260%	2	112	-95.558%
2025-06-17	190.1000	190.1000	190.1000	190.1000	-5.423%	3	113	-95.792%
2025-06-12	201.0000	201.0000	201.0000	201.0000	-3.671%	2	113	-96.020%
2025-06-11	208.6600	208.6600	208.6600	208.6600	+0.317%	1	115	-96.166%
2025-06-10	208.0000	208.0000	208.0000	208.0000	+5.178%	1	115	-96.154%
2025-06-09	197.7600	197.7600	197.7600	197.7600	+0.401%	1	115	-95.955%
2025-06-02	191.9500	200.0000	191.9500	196.9700	+3.478%	4	115	-95.938%
2025-05-28	188.0000	190.3500	188.0000	190.3500	-5.393%	2	114	-95.797%
2025-05-23	213.0000	213.0000	199.0600	201.2000	-18.871%	40	97	-96.024%
2025-05-14	248.0000	248.0000	248.0000	248.0000	-1.392%	5	97	-96.774%
2025-05-09	251.5000	251.5000	251.5000	251.5000	+8.475%	20	97	-96.819%
2025-05-07	232.0000	232.0000	231.8500	231.8500	+0.599%	4	89	-96.549%
2025-05-02	229.5800	230.4700	229.5800	230.4700	-1.677%	40	91	-96.529%
2025-05-01	236.2100	243.1500	234.4000	234.4000	+6.861%	13	91	-96.587%
2025-04-30	219.3500	219.3500	219.3500	219.3500	-2.159%	1	97	-96.353%
2025-04-29	223.5000	224.1900	223.5000	224.1900	+5.268%	3	98	-96.432%
2025-04-28	217.2700	218.2600	212.9700	212.9700	+0.056%	16	98	-96.244%
2025-04-25	210.4000	218.7000	210.4000	212.8500	+7.386%	66	110	-96.241%
2025-04-24	198.0000	200.0500	198.0000	198.2100	-0.216%	20	80	-95.964%
2025-04-23	198.0800	198.6400	198.0800	198.6400	+0.536%	4	82	-95.973%
2025-04-22	186.8700	197.5800	186.8700	197.5800	+9.767%	47	82	-95.951%
2025-04-21	180.0000	180.0000	180.0000	180.0000	+4.651%	5	110	-95.556%
2025-04-17	172.0000	172.0000	172.0000	172.0000	+4.123%	1	110	-95.349%
2025-04-16	165.1900	165.1900	165.1900	165.1900	+0.255%	31	110	-95.157%
2025-04-14	164.7700	164.7700	164.7700	164.7700	+12.856%	3	79	-95.145%
2025-04-10	146.0000	146.0000	146.0000	146.0000	-2.491%	1	76	-94.521%
2025-04-09	121.6700	149.7300	121.6700	149.7300	+14.341%	8	77	-94.657%
2025-04-08	145.2500	145.2500	130.9500	130.9500	+2.625%	2	69	-93.891%
2025-04-07	127.6000	127.6000	127.6000	127.6000	-6.841%	1	70	-93.730%
2025-04-04	140.4000	140.4000	136.9700	136.9700	+0.308%	22	70	-94.159%
2025-04-03	137.5800	137.5800	136.5500	136.5500	-17.983%	6	68	-94.141%
2025-04-02	166.8000	166.8000	166.4900	166.4900	+4.665%	2	66	-95.195%
2025-03-28	159.0700	159.0700	159.0700	159.0700	-14.753%	2	66	-94.971%
2025-03-25	186.6000	186.6000	186.6000	186.6000	+17.322%	1	66	-95.713%
2025-03-20	164.9000	164.9000	155.7500	159.0500	+4.638%	3	65	-94.970%
2025-03-18	147.4900	154.9200	147.4900	152.0000	-4.071%	8	65	-94.737%
2025-03-17	149.2000	158.4500	148.8600	158.4500	+33.657%	51	62	-94.951%
2025-03-10	126.8700	128.3400	118.0600	118.5500	0.000%	12	11	-93.252%