Dark

MSTR20271217C340
MSTR Dec 17 2027 340.00 Call (MSTR271217C00340000)
option OPRA

EOD

Aug 20, 2026

12.18+18.252%(+1.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.1800	12.1800	12.1800	12.1800	+18.252%	1	170	0.000%
2026-08-19	10.3000	10.3000	10.3000	10.3000	+32.391%	1	169	+18.252%
2026-08-18	7.7800	7.7800	7.7800	7.7800	-6.938%	1	169	+56.555%
2026-08-17	7.5000	8.3600	7.5000	8.3600	+2.577%	3	170	+45.694%
2026-08-13	8.1500	8.1500	8.1500	8.1500	+0.617%	1	170	+49.448%
2026-08-03	8.1000	8.1000	8.1000	8.1000	-16.752%	1	169	+50.370%
2026-07-27	9.7300	9.7300	9.7300	9.7300	-0.714%	1	169	+25.180%
2026-07-23	9.8000	9.8000	9.8000	9.8000	-12.108%	1	169	+24.286%
2026-07-22	11.1500	11.1500	11.1500	11.1500	+11.500%	1	169	+9.238%
2026-07-15	10.0000	10.0000	10.0000	10.0000	-14.530%	2	168	+21.800%
2026-07-08	11.7000	11.7000	11.7000	11.7000	-1.515%	1	166	+4.103%
2026-06-29	10.6000	11.8800	10.5000	11.8800	+13.143%	148	165	+2.525%
2026-06-26	11.8500	11.8500	10.5000	10.5000	-23.636%	136	189	+16.000%
2026-06-23	13.7500	13.7500	13.7500	13.7500	-9.001%	1	102	-11.418%
2026-06-22	17.0900	17.0900	15.1100	15.1100	-13.509%	5	103	-19.391%
2026-06-17	17.4700	17.4700	17.4700	17.4700	-11.094%	2	108	-30.280%
2026-06-16	19.6500	19.6500	19.6500	19.6500	-12.860%	2	108	-38.015%
2026-06-15	22.5500	22.5500	22.5500	22.5500	+17.448%	1	108	-45.987%
2026-06-10	19.2000	19.2000	19.2000	19.2000	-12.727%	4	109	-36.563%
2026-06-08	21.8500	22.0000	21.8500	22.0000	+12.821%	2	109	-44.636%
2026-06-05	19.5000	19.5000	19.5000	19.5000	-12.946%	1	108	-37.538%
2026-06-04	22.4000	22.4000	22.4000	22.4000	-0.089%	40	107	-45.625%
2026-06-03	22.0200	22.7800	22.0100	22.4200	-6.232%	45	147	-45.674%
2026-06-02	22.9000	23.9100	21.4000	23.9100	-18.673%	74	167	-49.059%
2026-05-29	28.4000	29.4000	28.4000	29.4000	+7.811%	2	179	-58.571%
2026-05-27	27.0600	27.2700	27.0600	27.2700	-11.202%	13	178	-55.336%
2026-05-19	30.7100	30.7100	30.7100	30.7100	-19.184%	1	178	-60.339%
2026-05-15	38.0000	38.0000	38.0000	38.0000	-0.262%	1	179	-67.947%
2026-05-08	38.1000	38.1000	38.1000	38.1000	-0.366%	2	179	-68.031%
2026-05-07	35.8300	38.2400	35.8300	38.2400	-7.855%	6	177	-68.149%
2026-05-05	41.7600	42.0000	41.5000	41.5000	+12.772%	3	176	-70.651%
2026-05-01	36.3500	36.8000	36.3500	36.8000	+16.937%	2	177	-66.902%
2026-04-30	31.5000	31.5000	31.4700	31.4700	-15.630%	2	177	-61.296%
2026-04-23	39.1200	39.5200	37.3000	37.3000	+8.116%	7	179	-67.346%
2026-04-17	34.5000	34.5000	33.0000	34.5000	+64.914%	40	184	-64.696%
2026-04-14	20.9200	20.9200	20.9200	20.9200	+13.203%	1	184	-41.778%
2026-04-10	19.0900	19.0900	18.4800	18.4800	-4.149%	3	184	-34.091%
2026-03-27	19.2800	19.2800	19.2800	19.2800	-12.364%	1	184	-36.826%
2026-03-26	22.0000	22.0000	22.0000	22.0000	-10.569%	2	185	-44.636%
2026-03-25	24.3600	24.6000	24.3600	24.6000	-0.606%	3	185	-50.488%
2026-03-12	24.7500	24.7500	24.7500	24.7500	-6.427%	1	185	-50.788%
2026-03-10	26.5500	26.5500	26.4500	26.4500	-4.753%	2	185	-53.951%
2026-03-05	29.5000	29.9100	27.7700	27.7700	-11.391%	209	186	-56.140%
2026-03-04	32.2900	32.2900	31.2700	31.3400	+25.360%	140	182	-61.136%
2026-03-03	25.0000	25.0000	25.0000	25.0000	-8.759%	1	193	-51.280%
2026-03-02	25.7000	27.4500	25.7000	27.4000	+3.396%	3	194	-55.547%
2026-02-26	26.3000	26.8500	25.6900	26.5000	+13.103%	56	193	-54.038%
2026-02-24	23.4300	23.4300	23.4300	23.4300	-4.172%	1	187	-48.015%
2026-02-12	23.2400	24.4500	23.2400	24.4500	-12.491%	3	187	-50.184%
2026-02-06	27.9600	28.0500	27.9400	27.9400	+15.934%	6	189	-56.407%
2026-02-04	24.4800	24.4800	24.1000	24.1000	-4.175%	5	186	-49.461%
2026-02-03	25.1500	25.1500	25.1500	25.1500	-15.689%	2	190	-51.571%
2026-02-02	28.5000	29.8300	28.5000	29.8300	+1.983%	6	192	-59.169%
2026-01-29	30.2100	30.2100	29.2500	29.2500	-20.516%	3	193	-58.359%
2026-01-28	36.8000	36.8000	36.8000	36.8000	+1.489%	2	195	-66.902%
2026-01-22	36.2600	36.2600	36.2600	36.2600	-0.929%	1	195	-66.409%
2026-01-20	37.1100	37.1100	36.2100	36.6000	-10.250%	10	195	-66.721%
2026-01-16	40.7800	40.7800	40.7800	40.7800	+14.294%	1	197	-70.132%
2026-01-12	35.6800	35.6800	35.6800	35.6800	-6.352%	1	197	-65.863%
2026-01-07	36.6500	38.1000	36.0800	38.1000	+20.379%	7	197	-68.031%
2025-12-31	31.6500	31.6500	31.6500	31.6500	-4.783%	1	199	-61.517%
2025-12-29	35.1000	35.1000	33.2400	33.2400	-1.071%	2	199	-63.357%
2025-12-26	33.1500	33.6500	33.1000	33.6000	-0.059%	4	199	-63.750%
2025-12-24	33.6200	33.6200	33.6200	33.6200	+1.602%	1	198	-63.772%
2025-12-23	34.1000	34.1000	33.0900	33.0900	-10.688%	3	198	-63.191%
2025-12-22	37.0500	37.0500	37.0500	37.0500	-18.518%	1	200	-67.126%
2025-12-11	44.9700	45.4700	44.9700	45.4700	-8.658%	2	200	-73.213%
2025-12-08	50.4000	50.4000	49.7800	49.7800	+1.179%	2	201	-75.532%
2025-12-02	49.0000	49.2000	49.0000	49.2000	+10.190%	2	203	-75.244%
2025-12-01	44.6000	44.6500	44.6000	44.6500	-5.742%	2	203	-72.721%
2025-11-26	47.3700	47.3700	47.3700	47.3700	+9.324%	2	203	-74.288%
2025-11-25	43.3300	43.3300	43.3300	43.3300	+2.049%	1	203	-71.890%
2025-11-24	42.4500	42.4600	42.4500	42.4600	-1.713%	3	204	-71.314%
2025-11-21	45.1900	45.1900	43.2000	43.2000	-11.366%	3	207	-71.806%
2025-11-19	52.6500	52.6500	48.7400	48.7400	-13.719%	9	205	-75.010%
2025-11-18	56.4900	56.4900	56.4900	56.4900	+5.490%	1	200	-78.439%
2025-11-14	52.2000	56.0000	52.2000	53.5500	-8.021%	4	200	-77.255%
2025-11-13	58.2200	58.2200	58.2200	58.2200	-18.970%	1	200	-79.079%
2025-11-11	71.8300	71.8500	71.8200	71.8500	-6.348%	4	201	-83.048%
2025-11-07	71.0500	76.7200	71.0500	76.7200	+4.310%	5	201	-84.124%
2025-11-06	73.5400	73.5500	73.5400	73.5500	-5.243%	2	204	-83.440%
2025-11-04	77.6100	77.6200	77.6100	77.6200	-6.482%	2	206	-84.308%
2025-11-03	85.0000	85.0000	83.0000	83.0000	-4.323%	2	208	-85.325%
2025-10-31	87.0000	87.0000	86.7500	86.7500	0.000%	6	208	-85.960%
2025-10-30	87.7600	87.7600	86.0700	86.7500	-8.006%	9	203	-85.960%
2025-10-29	94.3500	94.5300	90.6100	94.3000	-2.391%	10	205	-87.084%
2025-10-28	96.6100	96.6100	96.6100	96.6100	-4.696%	1	205	-87.393%
2025-10-27	101.3700	101.3700	101.3700	101.3700	+1.532%	1	206	-87.985%
2025-10-24	101.5000	101.5000	99.8400	99.8400	+2.295%	2	206	-87.800%
2025-10-23	100.2600	100.2600	96.9100	97.6000	-1.988%	23	208	-87.520%
2025-10-22	99.5800	99.5800	99.5800	99.5800	+1.643%	2	193	-87.769%
2025-10-17	97.8700	97.9700	97.3400	97.9700	-0.051%	3	193	-87.568%
2025-10-16	103.5000	103.6000	98.0200	98.0200	-11.182%	3	193	-87.574%
2025-10-13	105.6500	110.3600	105.6500	110.3600	+1.912%	11	194	-88.963%
2025-10-10	114.0500	114.0500	108.2900	108.2900	-6.340%	4	205	-88.752%
2025-10-09	115.3000	115.6200	115.3000	115.6200	-7.207%	2	203	-89.465%
2025-10-07	121.3900	125.7500	121.3900	124.6000	-10.917%	8	201	-90.225%
2025-10-06	141.5000	141.5000	139.8700	139.8700	+5.522%	2	201	-91.292%
2025-10-03	139.1600	139.1600	132.5500	132.5500	-0.563%	4	201	-90.811%
2025-10-02	132.7500	134.8200	131.5500	133.3000	+6.982%	14	198	-90.863%
2025-10-01	124.6200	124.6200	124.6000	124.6000	+5.130%	2	192	-90.225%
2025-09-29	116.5500	118.5200	116.2500	118.5200	+11.443%	5	193	-89.723%
2025-09-26	102.4000	106.6200	102.4000	106.3500	+4.265%	3	192	-88.547%
2025-09-25	109.8000	109.8000	102.0000	102.0000	-14.823%	104	192	-88.059%
2025-09-24	119.7500	119.7500	119.7500	119.7500	-1.683%	1	125	-89.829%
2025-09-23	123.9600	123.9600	121.8000	121.8000	-2.840%	4	126	-90.000%
2025-09-22	125.3600	125.3600	125.3600	125.3600	-3.137%	2	125	-90.284%
2025-09-19	131.1000	132.6500	126.9500	129.4200	-3.295%	19	127	-90.589%
2025-09-18	126.0000	140.8100	126.0000	133.8300	+8.708%	5	127	-90.899%
2025-09-17	125.0000	125.0000	123.1100	123.1100	+0.089%	4	125	-90.106%
2025-09-16	123.0000	123.0000	123.0000	123.0000	+3.666%	1	125	-90.098%
2025-09-15	117.9500	118.6500	114.1500	118.6500	-2.706%	22	126	-89.735%
2025-09-12	123.1200	125.3000	121.9400	121.9500	+2.565%	6	119	-90.012%
2025-09-11	119.9000	119.9000	117.7800	118.9000	-7.758%	12	116	-89.756%
2025-09-10	126.0000	128.9000	126.0000	128.9000	+7.731%	2	113	-90.551%
2025-09-09	119.6500	119.6500	119.6500	119.6500	-4.096%	1	113	-89.820%
2025-09-08	120.1000	124.7600	120.1000	124.7600	-2.797%	4	112	-90.237%
2025-09-05	129.7000	129.7000	117.5000	128.3500	+8.312%	6	113	-90.510%
2025-09-04	119.0000	120.6600	117.3500	118.5000	-4.643%	22	110	-89.722%
2025-09-03	129.0000	129.0000	124.2700	124.2700	-6.409%	4	94	-90.199%
2025-09-02	125.0000	132.7800	125.0000	132.7800	+2.115%	3	95	-90.827%
2025-08-29	128.8400	130.0300	128.8400	130.0300	-3.143%	3	92	-90.633%
2025-08-28	131.5400	134.2500	130.7800	134.2500	-0.886%	4	92	-90.927%
2025-08-27	139.0600	139.0600	135.4500	135.4500	+0.015%	11	91	-91.008%
2025-08-26	135.4300	135.4300	135.4300	135.4300	+0.022%	1	90	-91.006%
2025-08-25	139.5100	139.5100	135.4000	135.4000	-7.197%	2	90	-91.004%
2025-08-22	128.2000	145.9000	128.2000	145.9000	+13.127%	8	89	-91.652%
2025-08-21	133.2800	133.2800	128.9500	128.9700	-3.001%	10	84	-90.556%
2025-08-20	130.1200	133.8400	123.0000	132.9600	+1.496%	17	84	-90.839%
2025-08-19	144.5100	144.5100	130.1200	131.0000	-12.110%	14	81	-90.702%
2025-08-18	147.5400	149.0500	147.5400	149.0500	-0.633%	2	73	-91.828%
2025-08-15	150.0000	150.0000	150.0000	150.0000	-10.448%	2	72	-91.880%
2025-08-05	167.5000	167.5000	167.5000	167.5000	-22.864%	1	70	-92.728%
2025-07-21	217.1500	217.1500	217.1500	217.1500	+3.405%	1	69	-94.391%
2025-07-10	210.0000	210.0000	210.0000	210.0000	+3.448%	2	70	-94.200%
2025-07-03	203.0000	203.0000	203.0000	203.0000	+6.747%	1	72	-94.000%
2025-07-02	190.1700	190.1700	190.1700	190.1700	+2.253%	1	72	-93.595%
2025-07-01	187.2900	187.2900	185.9800	185.9800	-1.992%	2	73	-93.451%
2025-06-30	189.7600	189.7600	189.7600	189.7600	+0.280%	1	73	-93.581%
2025-06-25	189.2300	189.2300	189.2300	189.2300	+9.890%	1	73	-93.563%
2025-06-23	172.2000	172.2000	172.2000	172.2000	-7.568%	1	74	-92.927%
2025-06-20	186.3000	186.3000	186.3000	186.3000	+1.803%	2	74	-93.462%
2025-06-18	183.0000	183.0000	183.0000	183.0000	-0.899%	1	75	-93.344%
2025-06-17	185.8600	185.8600	184.6600	184.6600	-5.409%	2	75	-93.404%
2025-06-16	196.2700	196.2700	195.2200	195.2200	-18.658%	32	73	-93.761%
2025-05-14	240.0000	240.0000	240.0000	240.0000	-1.579%	5	47	-94.925%
2025-05-12	243.8800	243.8800	243.8500	243.8500	+1.723%	5	47	-95.005%
2025-05-08	239.7200	239.7200	239.7200	239.7200	+8.250%	1	42	-94.919%
2025-05-05	222.7800	223.2700	221.2600	221.4500	-1.213%	20	41	-94.500%
2025-05-02	223.2800	224.1700	223.2800	224.1700	-0.788%	40	61	-94.567%
2025-05-01	230.6400	230.6400	225.9500	225.9500	+3.919%	34	46	-94.609%
2025-04-29	216.0000	217.4300	216.0000	217.4300	+11.772%	3	49	-94.398%
2025-04-23	188.7600	194.8600	188.7600	194.5300	-1.078%	40	46	-93.739%
2025-04-22	190.7000	196.6500	190.7000	196.6500	+11.975%	7	21	-93.806%
2025-04-21	175.6200	175.6200	175.6200	175.6200	+5.162%	4	16	-93.065%
2025-04-17	167.0000	167.0000	167.0000	167.0000	+3.940%	1	17	-92.707%
2025-04-16	168.5000	168.5000	160.6700	160.6700	+1.050%	62	17	-92.419%
2025-04-11	147.2200	159.0000	147.2200	159.0000	+5.298%	6	17	-92.340%
2025-04-09	118.0000	151.0000	118.0000	151.0000	+31.935%	19	18	-91.934%
2025-04-08	136.0000	136.0000	114.4500	114.4500	-18.818%	2	17	-89.358%
2025-04-07	129.4000	140.9800	129.4000	140.9800	+0.621%	3	17	-91.360%
2025-04-04	137.5100	148.4000	124.5000	140.1100	+6.523%	26	17	-91.307%
2025-04-03	143.0500	143.0500	131.5300	131.5300	-6.110%	7	7	-90.740%
2025-03-31	140.0900	140.0900	140.0900	140.0900	-8.754%	1	8	-91.306%
2025-03-28	153.5300	153.5300	153.5300	153.5300	-12.324%	4	7	-92.067%
2025-03-26	179.0000	179.0000	175.1100	175.1100	-4.249%	5	7	-93.044%
2025-03-25	180.5200	182.8800	180.5200	182.8800	+6.979%	2	8	-93.340%
2025-03-24	172.6500	172.6500	170.9500	170.9500	+14.233%	3	7	-92.875%
2025-03-18	149.6500	149.6500	149.6500	149.6500	+26.607%	5	6	-91.861%
2025-03-11	118.2000	118.2000	118.2000	118.2000	0.000%	1	1	-89.695%