Dark

MSTR20271217C370
MSTR Dec 17 2027 370.00 Call (MSTR271217C00370000)
option OPRA

EOD

Aug 17, 2026

6.70+0.752%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	6.7000	6.7000	6.7000	6.7000	+0.752%	2	364	0.000%
2026-08-14	6.6500	6.6500	6.6500	6.6500	+0.758%	2	362	+0.752%
2026-08-10	8.5000	8.5000	6.6000	6.6000	-15.385%	5	362	+1.515%
2026-08-05	7.8000	7.8000	7.8000	7.8000	-2.500%	2	363	-14.103%
2026-07-28	8.0000	8.0000	8.0000	8.0000	-11.111%	3	363	-16.250%
2026-07-17	8.9500	9.0000	8.9500	9.0000	-18.182%	3	363	-25.556%
2026-07-15	11.1500	11.1500	11.0000	11.0000	+7.317%	2	363	-39.091%
2026-07-14	10.2500	10.2500	10.2500	10.2500	-3.665%	3	363	-34.634%
2026-07-10	10.3800	10.6400	10.3800	10.6400	-12.787%	20	360	-37.030%
2026-07-06	11.0500	12.2000	11.0500	12.2000	+22.613%	2	360	-45.082%
2026-06-30	9.9500	9.9500	9.9500	9.9500	+4.958%	1	361	-32.663%
2026-06-29	9.1500	9.4800	9.1500	9.4800	-10.142%	4	361	-29.325%
2026-06-25	10.1500	10.5500	10.1500	10.5500	-3.829%	4	360	-36.493%
2026-06-24	10.9700	10.9700	10.9700	10.9700	-19.751%	2	356	-38.924%
2026-06-22	14.6000	14.6000	13.6700	13.6700	-3.935%	2	354	-50.988%
2026-06-18	14.1500	14.2300	14.1500	14.2300	-12.269%	3	353	-52.916%
2026-06-11	16.2200	16.2200	16.2200	16.2200	-1.697%	1	353	-58.693%
2026-06-09	16.5000	16.5000	16.5000	16.5000	-19.473%	1	354	-59.394%
2026-06-08	20.0400	20.4900	20.0400	20.4900	+19.825%	2	354	-67.301%
2026-06-05	17.1000	17.1000	17.1000	17.1000	-16.585%	1	353	-60.819%
2026-06-02	20.5000	20.5000	20.5000	20.5000	-15.149%	1	354	-67.317%
2026-06-01	24.1600	24.1600	24.1600	24.1600	+11.904%	2	355	-72.268%
2026-05-28	21.5900	21.5900	21.5900	21.5900	-20.537%	1	353	-68.967%
2026-05-22	27.0000	27.1700	27.0000	27.1700	-3.618%	28	353	-75.340%
2026-05-19	28.1900	28.1900	28.1900	28.1900	-18.878%	1	375	-76.233%
2026-05-12	34.8000	34.8000	34.7500	34.7500	+8.594%	40	375	-80.719%
2026-05-07	32.0000	32.0000	32.0000	32.0000	+3.761%	1	355	-79.063%
2026-04-27	30.8400	30.8400	30.8400	30.8400	-0.516%	2	354	-78.275%
2026-04-24	31.2100	31.2100	31.0000	31.0000	+1.806%	2	355	-78.387%
2026-04-21	30.5500	30.5500	30.4500	30.4500	+4.964%	2	354	-77.997%
2026-04-20	29.0700	29.0700	29.0100	29.0100	-2.977%	2	354	-76.905%
2026-04-17	24.9800	29.9000	24.8300	29.9000	+55.163%	37	354	-77.592%
2026-04-14	19.2700	19.2700	19.2700	19.2700	+16.084%	10	338	-65.231%
2026-04-09	16.6000	16.6000	16.6000	16.6000	+3.620%	1	328	-59.639%
2026-04-08	16.1900	16.1900	16.0200	16.0200	+3.155%	2	328	-58.177%
2026-04-02	15.5300	15.5300	15.5300	15.5300	-2.938%	1	330	-56.858%
2026-04-01	16.7500	16.7500	16.0000	16.0000	+3.896%	2	330	-58.125%
2026-03-31	14.3000	15.4000	14.3000	15.4000	-9.677%	3	330	-56.494%
2026-03-27	17.0500	17.0500	17.0500	17.0500	-11.198%	3	328	-60.704%
2026-03-23	20.8000	20.8000	19.2000	19.2000	-8.571%	6	330	-65.104%
2026-03-20	21.0000	21.0000	21.0000	21.0000	-4.545%	1	328	-68.095%
2026-03-18	22.0000	22.0000	22.0000	22.0000	-8.180%	9	327	-69.545%
2026-03-17	24.1700	24.1700	23.9600	23.9600	+6.300%	2	332	-72.037%
2026-03-13	23.3500	23.3500	22.5400	22.5400	-9.840%	4	333	-70.275%
2026-03-10	25.0000	25.0000	25.0000	25.0000	+2.923%	9	334	-73.200%
2026-03-09	23.3100	24.2900	23.2200	24.2900	+2.750%	23	334	-72.417%
2026-03-06	24.2000	24.2000	22.9300	23.6400	-9.182%	11	350	-71.658%
2026-03-05	26.0800	26.4000	25.8500	26.0300	-8.442%	99	359	-74.260%
2026-03-04	27.3000	28.8100	27.3000	28.4300	+10.709%	15	367	-76.433%
2026-03-03	23.4500	25.6800	23.4500	25.6800	+17.529%	5	366	-73.910%
2026-03-02	21.8500	21.8500	21.8500	21.8500	-7.415%	1	366	-69.336%
2026-02-26	23.9400	24.0400	23.4000	23.6000	-4.723%	86	366	-71.610%
2026-02-25	24.7700	24.7700	24.7700	24.7700	+17.393%	2	338	-72.951%
2026-02-23	21.1000	21.1000	21.1000	21.1000	-7.699%	2	338	-68.246%
2026-02-20	22.8600	22.8600	22.8600	22.8600	+5.491%	2	338	-70.691%
2026-02-19	21.6400	21.6700	21.6400	21.6700	-7.354%	23	336	-69.082%
2026-02-17	23.4700	23.4700	23.3900	23.3900	+0.689%	23	354	-71.355%
2026-02-11	23.2300	23.2300	23.2300	23.2300	-11.606%	23	331	-71.158%
2026-02-10	25.9500	26.2800	25.9500	26.2800	+1.585%	2	331	-74.505%
2026-02-09	25.6600	25.9500	25.6600	25.8700	+2.132%	26	330	-74.101%
2026-02-06	25.3500	25.3500	25.3300	25.3300	+12.578%	8	316	-73.549%
2026-02-03	22.5000	22.5000	22.5000	22.5000	-14.318%	1	312	-70.222%
2026-01-30	26.2600	26.2600	26.2600	26.2600	-1.463%	1	312	-74.486%
2026-01-29	26.6500	26.6500	26.6500	26.6500	-16.849%	2	313	-74.859%
2026-01-21	32.0500	32.0500	32.0500	32.0500	-2.406%	1	313	-79.095%
2026-01-20	32.8400	32.8400	32.8400	32.8400	+1.703%	1	314	-79.598%
2026-01-09	32.2900	32.2900	32.2900	32.2900	-5.915%	2	314	-79.251%
2026-01-05	33.7500	34.3200	33.7500	34.3200	+10.996%	2	316	-80.478%
2026-01-02	30.9400	30.9400	30.9200	30.9200	+3.067%	2	316	-78.331%
2025-12-29	30.0000	30.0000	30.0000	30.0000	+0.503%	1	318	-77.667%
2025-12-24	29.8500	29.8500	29.8500	29.8500	-2.163%	1	319	-77.554%
2025-12-23	30.5100	30.5100	30.5100	30.5100	-9.867%	1	319	-78.040%
2025-12-22	33.8500	33.8500	33.8500	33.8500	-1.023%	3	322	-80.207%
2025-12-19	34.2000	34.2000	34.2000	34.2000	+6.708%	1	322	-80.409%
2025-12-18	33.9500	34.0000	32.0500	32.0500	-28.778%	117	322	-79.095%
2025-12-08	45.0000	45.0000	45.0000	45.0000	-2.450%	3	208	-85.111%
2025-12-05	46.1300	46.1300	46.1300	46.1300	+24.676%	1	211	-85.476%
2025-12-01	37.0000	37.0000	37.0000	37.0000	-17.484%	1	210	-81.892%
2025-11-28	44.8400	44.8400	44.8400	44.8400	+12.100%	2	211	-85.058%
2025-11-26	40.0000	40.0000	40.0000	40.0000	+1.678%	3	213	-83.250%
2025-11-21	39.3400	39.3400	39.3400	39.3400	-11.376%	1	213	-82.969%
2025-11-19	44.6100	44.6200	44.3900	44.3900	-6.330%	11	214	-84.907%
2025-11-17	47.3900	47.4000	47.3700	47.3900	-6.399%	11	214	-85.862%
2025-11-14	50.6300	50.6300	50.6300	50.6300	-28.630%	1	209	-86.767%
2025-11-04	71.0600	71.0600	70.9400	70.9400	-10.610%	2	208	-90.555%
2025-11-03	79.1000	79.3600	78.4800	79.3600	+6.025%	5	210	-91.557%
2025-10-30	81.2000	81.2000	74.8500	74.8500	-14.281%	5	210	-91.049%
2025-10-29	87.3200	87.3200	87.3200	87.3200	-2.632%	2	211	-92.327%
2025-10-28	90.9500	90.9500	89.6800	89.6800	-0.389%	2	209	-92.529%
2025-10-23	90.0300	90.0300	90.0300	90.0300	+3.530%	1	209	-92.558%
2025-10-22	93.9000	93.9000	86.9600	86.9600	-11.410%	2	210	-92.295%
2025-10-21	97.6100	98.1600	97.6100	98.1600	-0.446%	2	209	-93.174%
2025-10-20	99.8000	99.8000	98.6000	98.6000	+9.836%	3	209	-93.205%
2025-10-17	89.7700	89.7700	89.7700	89.7700	+2.594%	1	209	-92.536%
2025-10-16	87.5000	87.5000	87.5000	87.5000	-7.603%	1	209	-92.343%
2025-10-15	95.9100	95.9100	94.7000	94.7000	-5.300%	2	208	-92.925%
2025-10-10	100.0000	100.0000	100.0000	100.0000	-6.288%	1	208	-93.300%
2025-10-08	107.6300	107.6300	106.7100	106.7100	-13.244%	2	208	-93.721%
2025-10-07	123.0000	123.0000	123.0000	123.0000	-2.319%	1	206	-94.553%
2025-10-03	123.5100	125.9200	123.5100	125.9200	+19.684%	7	206	-94.679%
2025-09-30	105.2100	105.2100	105.2100	105.2100	-2.403%	1	212	-93.632%
2025-09-29	107.0000	107.8000	107.0000	107.8000	+18.462%	2	213	-93.785%
2025-09-25	91.0000	91.0000	91.0000	91.0000	-19.682%	2	211	-92.637%
2025-09-24	112.7000	113.3000	112.7000	113.3000	+0.265%	2	209	-94.086%
2025-09-23	113.0000	113.0000	113.0000	113.0000	-2.586%	1	208	-94.071%
2025-09-22	116.0000	116.0000	116.0000	116.0000	-5.576%	1	207	-94.224%
2025-09-18	123.3000	123.3000	122.8500	122.8500	+11.682%	6	206	-94.546%
2025-09-16	110.0000	110.0000	110.0000	110.0000	+2.307%	1	202	-93.909%
2025-09-15	107.5200	107.5200	107.5200	107.5200	-6.504%	1	201	-93.769%
2025-09-12	115.0000	115.0000	115.0000	115.0000	+3.744%	1	202	-94.174%
2025-09-11	110.0700	110.8500	110.0700	110.8500	-2.967%	5	202	-93.956%
2025-09-10	119.0000	119.0000	114.2400	114.2400	+2.430%	5	201	-94.135%
2025-09-08	110.0000	111.5300	110.0000	111.5300	-3.017%	3	198	-93.993%
2025-09-05	112.5000	115.0000	111.9600	115.0000	+4.793%	4	199	-94.174%
2025-09-04	110.0000	110.4700	109.2200	109.7400	-3.872%	19	196	-93.895%
2025-09-03	117.7500	117.7500	113.9900	114.1600	-10.131%	38	203	-94.131%
2025-09-02	125.1300	127.0300	123.5200	127.0300	+5.832%	3	187	-94.726%
2025-08-29	119.0000	120.0300	118.7800	120.0300	-7.541%	13	185	-94.418%
2025-08-28	129.8200	129.8200	129.8200	129.8200	+1.812%	1	185	-94.839%
2025-08-27	127.5100	127.5100	127.5100	127.5100	+1.764%	1	185	-94.746%
2025-08-26	125.3000	125.3000	125.3000	125.3000	-1.362%	1	185	-94.653%
2025-08-25	125.7800	129.1400	125.7800	127.0300	-2.934%	7	185	-94.726%
2025-08-22	130.8700	130.8700	130.8700	130.8700	+6.833%	1	181	-94.880%
2025-08-21	122.5000	122.5000	122.5000	122.5000	+2.846%	2	181	-94.531%
2025-08-19	122.2800	122.3300	119.1100	119.1100	-12.727%	3	182	-94.375%
2025-08-18	138.0000	138.2100	136.4800	136.4800	-1.813%	15	182	-95.091%
2025-08-15	138.9000	139.0000	138.9000	139.0000	-4.138%	10	184	-95.180%
2025-08-14	152.1500	152.1500	142.7100	145.0000	-6.872%	8	174	-95.379%
2025-08-13	156.0000	156.5000	155.3300	155.7000	-5.061%	4	169	-95.697%
2025-08-12	164.0000	164.0000	164.0000	164.0000	-5.202%	2	167	-95.915%
2025-08-11	173.0000	173.0000	173.0000	173.0000	+10.226%	1	169	-96.127%
2025-08-06	152.0000	156.9500	152.0000	156.9500	+3.257%	3	170	-95.731%
2025-08-05	158.5000	158.5000	152.0000	152.0000	-5.000%	4	168	-95.592%
2025-08-04	147.7500	160.0000	147.7500	160.0000	+6.667%	7	165	-95.813%
2025-08-01	153.1700	157.5500	150.0000	150.0000	-14.089%	18	161	-95.533%
2025-07-31	174.6000	174.6000	174.6000	174.6000	-3.376%	2	161	-96.163%
2025-07-25	177.0000	180.8000	177.0000	180.7000	-0.714%	5	161	-96.292%
2025-07-23	182.0000	182.0000	182.0000	182.0000	-13.043%	2	161	-96.319%
2025-07-21	209.3000	209.3000	209.3000	209.3000	-0.570%	1	161	-96.799%
2025-07-18	210.5000	210.5000	210.5000	210.5000	-6.478%	1	160	-96.817%
2025-07-16	225.0800	225.0800	225.0800	225.0800	+0.276%	1	160	-97.023%
2025-07-14	225.6700	225.6700	224.4600	224.4600	+8.961%	11	159	-97.015%
2025-07-11	206.0000	206.0000	206.0000	206.0000	+6.076%	2	159	-96.748%
2025-07-10	193.0900	194.2000	193.0900	194.2000	+2.751%	2	159	-96.550%
2025-07-09	188.0000	189.0000	188.0000	189.0000	+2.723%	2	160	-96.455%
2025-07-08	186.1200	186.1200	183.9700	183.9900	-2.133%	33	160	-96.358%
2025-07-07	188.0000	188.0000	188.0000	188.0000	-1.053%	2	130	-96.436%
2025-07-02	175.3300	193.3800	175.3300	190.0000	+11.765%	20	130	-96.474%
2025-07-01	177.5100	180.0000	170.0000	170.0000	-10.995%	11	121	-96.059%
2025-06-30	180.0000	197.2500	180.0000	191.0000	+6.235%	25	117	-96.492%
2025-06-27	182.5000	188.0500	179.6200	179.7900	-0.117%	11	124	-96.273%
2025-06-26	180.0000	180.0000	180.0000	180.0000	+1.908%	6	124	-96.278%
2025-06-25	183.7000	183.7000	176.3900	176.6300	+1.511%	5	124	-96.207%
2025-06-24	171.0000	174.4500	171.0000	174.0000	+4.279%	11	123	-96.149%
2025-06-23	169.4000	169.4000	166.7300	166.8600	-3.716%	3	120	-95.985%
2025-06-20	176.9000	176.9000	171.4800	173.3000	-0.391%	20	119	-96.134%
2025-06-18	173.9800	173.9800	173.9800	173.9800	-1.873%	1	111	-96.149%
2025-06-17	178.0000	178.0000	177.3000	177.3000	-2.529%	3	111	-96.221%
2025-06-16	182.9000	182.9000	181.9000	181.9000	-0.465%	2	113	-96.317%
2025-06-13	180.5000	182.7500	180.1500	182.7500	-2.273%	26	111	-96.334%
2025-06-11	186.0700	187.0000	186.0700	187.0000	-1.925%	4	100	-96.417%
2025-06-10	196.0000	196.0000	190.6700	190.6700	-1.716%	4	102	-96.486%
2025-06-09	185.2000	194.0000	185.0000	194.0000	+5.041%	5	99	-96.546%
2025-06-06	182.5000	184.6900	182.3000	184.6900	+3.392%	6	96	-96.372%
2025-06-05	187.3000	187.3000	170.1000	178.6300	-6.206%	25	93	-96.249%
2025-06-04	186.4000	190.4500	186.4000	190.4500	+2.946%	2	89	-96.482%
2025-06-03	185.0000	185.0000	185.0000	185.0000	+2.533%	1	89	-96.378%
2025-06-02	182.6000	189.1000	180.2000	180.4300	+1.354%	106	88	-96.287%
2025-05-29	182.9000	182.9000	178.0200	178.0200	+1.726%	2	17	-96.236%
2025-05-28	175.2500	175.2500	174.5000	175.0000	-3.315%	3	16	-96.171%
2025-05-27	181.0000	182.9100	181.0000	181.0000	-4.385%	5	15	-96.298%
2025-05-23	189.3000	189.3000	189.3000	189.3000	-8.990%	2	13	-96.461%
2025-05-21	208.0000	208.0000	208.0000	208.0000	-0.725%	1	13	-96.779%
2025-05-16	209.5200	209.5200	209.5200	209.5200	-6.381%	2	13	-96.802%
2025-05-15	223.8000	223.8000	223.8000	223.8000	-3.986%	1	14	-97.006%
2025-05-14	233.0900	233.0900	233.0900	233.0900	-2.879%	1	13	-97.126%
2025-05-09	240.0000	240.0000	240.0000	240.0000	+1.321%	6	14	-97.208%
2025-05-08	236.8700	236.8700	236.8700	236.8700	+9.217%	3	16	-97.171%
2025-05-07	216.8800	216.8800	216.8800	216.8800	+0.935%	2	13	-96.911%
2025-05-05	214.8700	214.8700	214.8700	214.8700	+1.916%	1	11	-96.882%
2025-05-01	223.2900	223.2900	210.8300	210.8300	+0.090%	5	10	-96.822%
2025-04-30	204.9500	210.6400	204.9500	210.6400	+1.749%	2	11	-96.819%
2025-04-29	207.0200	207.0200	207.0200	207.0200	+4.366%	1	11	-96.764%
2025-04-25	198.2000	200.7200	198.2000	198.3600	+6.542%	14	12	-96.622%
2025-04-23	188.3500	188.3500	186.1800	186.1800	-1.325%	2	6	-96.401%
2025-04-22	188.6800	188.6800	188.6800	188.6800	+61.749%	1	6	-96.449%
2025-04-08	116.6500	116.6500	116.6500	116.6500	-6.358%	1	6	-94.256%
2025-04-07	124.5700	124.5700	124.5700	124.5700	-25.443%	1	7	-94.621%
2025-03-27	167.1200	167.1200	167.0800	167.0800	+6.420%	2	8	-95.990%
2025-03-26	168.2300	168.4400	157.0000	157.0000	-11.154%	7	10	-95.732%
2025-03-25	176.7100	176.7100	176.7100	176.7100	+3.600%	2	9	-96.208%
2025-03-24	170.5700	170.5700	170.5700	170.5700	+19.951%	1	7	-96.072%
2025-03-21	142.2000	142.2000	142.2000	142.2000	-1.517%	2	6	-95.288%
2025-03-20	144.3900	144.3900	144.3900	144.3900	-7.413%	1	6	-95.360%
2025-03-19	155.9500	155.9500	155.9500	155.9500	0.000%	5	5	-95.704%