Dark

MSTR20271217C410
MSTR Dec 17 2027 410.00 Call (MSTR271217C00410000)
option OPRA

EOD

Aug 20, 2026

9.40+26.685%(+1.98)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.3000	9.4000	9.3000	9.4000	+26.685%	5	343	0.000%
2026-08-19	7.4200	7.4200	7.4200	7.4200	+26.838%	4	341	+26.685%
2026-08-18	5.8500	5.8500	5.8500	5.8500	+10.377%	2	341	+60.684%
2026-08-14	5.3000	5.3000	5.3000	5.3000	-10.169%	1	341	+77.358%
2026-08-11	5.9000	5.9000	5.9000	5.9000	-9.231%	4	341	+59.322%
2026-08-10	6.5000	6.5000	6.5000	6.5000	+8.333%	4	341	+44.615%
2026-07-31	6.0000	6.0000	6.0000	6.0000	-23.274%	1	341	+56.667%
2026-07-27	7.8200	7.8200	7.8200	7.8200	-4.049%	1	340	+20.205%
2026-07-23	8.1500	8.1500	8.1500	8.1500	-5.233%	18	339	+15.337%
2026-07-22	8.6000	8.6000	8.6000	8.6000	-8.021%	3	343	+9.302%
2026-07-21	9.3500	9.3500	9.3500	9.3500	+7.348%	4	343	+0.535%
2026-07-17	8.7100	8.7100	8.7100	8.7100	-4.286%	2	343	+7.922%
2026-07-14	9.1000	9.1000	9.1000	9.1000	+5.202%	1	341	+3.297%
2026-07-13	8.6500	8.6500	8.6500	8.6500	-3.889%	4	342	+8.671%
2026-07-10	9.0000	9.0000	9.0000	9.0000	-2.174%	1	342	+4.444%
2026-07-08	9.2000	9.2000	9.2000	9.2000	-18.222%	1	343	+2.174%
2026-07-07	11.2500	11.2500	11.2500	11.2500	+33.929%	6	343	-16.444%
2026-06-30	8.3000	8.4000	8.3000	8.4000	-10.448%	2	343	+11.905%
2026-06-29	9.1100	9.7700	8.9600	9.3800	+17.250%	19	342	+0.213%
2026-06-26	8.0000	8.0000	8.0000	8.0000	-11.991%	1	349	+17.500%
2026-06-25	9.5100	9.5100	9.0900	9.0900	-9.100%	8	349	+3.410%
2026-06-24	10.0000	10.1400	9.7000	10.0000	-20.698%	19	346	-6.000%
2026-06-22	12.8700	12.8700	12.6100	12.6100	-19.682%	3	328	-25.456%
2026-06-17	15.7000	15.7000	15.7000	15.7000	-1.009%	3	330	-40.127%
2026-06-12	15.8600	15.8600	15.8600	15.8600	+9.003%	1	330	-40.731%
2026-06-11	14.5500	14.5500	14.5500	14.5500	-8.491%	2	329	-35.395%
2026-06-10	15.9000	15.9000	15.9000	15.9000	+5.298%	4	331	-40.881%
2026-06-09	17.1000	17.3500	14.6700	15.1000	-15.264%	13	327	-37.748%
2026-06-08	17.8200	17.8200	17.8200	17.8200	+10.615%	1	328	-47.250%
2026-06-05	16.0800	16.1100	16.0800	16.1100	-6.609%	2	327	-41.651%
2026-06-04	17.2500	17.2500	17.2500	17.2500	-9.067%	1	325	-45.507%
2026-06-02	18.9700	18.9700	18.9700	18.9700	-22.571%	1	324	-50.448%
2026-06-01	24.5000	24.5000	24.5000	24.5000	+14.166%	10	323	-61.633%
2026-05-29	21.4600	21.4600	21.4600	21.4600	+0.280%	1	313	-56.198%
2026-05-27	21.4000	21.4000	21.4000	21.4000	-11.934%	1	313	-56.075%
2026-05-26	24.6000	24.6000	24.3000	24.3000	+0.206%	2	313	-61.317%
2026-05-21	24.2500	24.2500	24.2500	24.2500	-17.235%	1	312	-61.237%
2026-05-13	29.3000	29.3000	29.3000	29.3000	-8.294%	2	312	-67.918%
2026-05-12	35.9500	35.9500	31.9500	31.9500	-11.692%	4	312	-70.579%
2026-05-11	32.0200	37.0500	32.0200	36.1800	+21.409%	21	312	-74.019%
2026-05-08	29.8000	29.8000	29.8000	29.8000	+5.226%	6	309	-68.456%
2026-05-07	28.3200	28.3200	28.3200	28.3200	-13.921%	1	309	-66.808%
2026-05-06	32.9000	32.9000	32.9000	32.9000	+6.129%	2	309	-71.429%
2026-04-22	31.0000	31.0000	31.0000	31.0000	+16.323%	2	311	-69.677%
2026-04-21	28.1700	28.1700	26.6500	26.6500	+0.756%	8	314	-64.728%
2026-04-17	26.4500	26.4500	26.4500	26.4500	+61.774%	3	314	-64.461%
2026-04-16	16.3500	16.3500	16.3500	16.3500	-2.794%	1	314	-42.508%
2026-04-14	17.1700	17.1700	16.8200	16.8200	+17.049%	8	313	-44.114%
2026-04-10	14.6800	14.6800	14.3700	14.3700	+4.509%	2	309	-34.586%
2026-04-01	13.5500	13.7500	13.5500	13.7500	-5.822%	2	309	-31.636%
2026-03-27	14.9100	14.9100	14.5600	14.6000	-15.362%	19	309	-35.616%
2026-03-24	17.2500	17.2500	17.2500	17.2500	+0.877%	1	315	-45.507%
2026-03-23	17.7500	17.7500	16.6000	17.1000	-7.568%	7	316	-45.029%
2026-03-19	17.5000	18.5000	17.5000	18.5000	-5.371%	6	315	-49.189%
2026-03-16	19.5500	19.5500	19.5500	19.5500	-12.489%	35	309	-51.918%
2026-03-03	21.3800	22.9500	21.3800	22.3400	+6.128%	23	275	-57.923%
2026-02-26	20.8900	21.1100	20.8900	21.0500	-8.558%	13	270	-55.344%
2026-02-25	23.0200	23.0200	23.0200	23.0200	+24.432%	1	276	-59.166%
2026-02-24	18.5000	18.5000	18.5000	18.5000	-6.707%	1	276	-49.189%
2026-02-23	19.0000	19.8300	19.0000	19.8300	-1.588%	19	276	-52.597%
2026-02-20	20.9500	20.9500	20.1500	20.1500	+3.973%	7	274	-53.350%
2026-02-19	19.1500	19.3800	19.1500	19.3800	-1.873%	49	269	-51.496%
2026-02-18	19.7500	19.7500	19.7500	19.7500	-9.652%	4	269	-52.405%
2026-02-17	22.9000	22.9000	21.8600	21.8600	-4.165%	16	269	-56.999%
2026-02-13	22.5100	22.8100	22.5100	22.8100	+4.537%	2	269	-58.790%
2026-02-12	21.8200	21.8200	21.8200	21.8200	+4.904%	1	269	-56.920%
2026-02-06	20.8000	20.8000	20.8000	20.8000	+17.714%	1	268	-54.808%
2026-02-05	17.6700	17.6700	17.6700	17.6700	-13.721%	1	269	-46.802%
2026-02-04	21.0000	21.0000	20.4800	20.4800	-8.244%	2	268	-54.102%
2026-02-03	22.0000	22.3200	20.5400	22.3200	-11.534%	14	268	-57.885%
2026-01-30	25.6100	25.6100	25.2300	25.2300	+10.658%	21	259	-62.743%
2026-01-29	23.5600	23.5600	22.6800	22.8000	-21.379%	41	238	-58.772%
2026-01-28	29.0000	29.0000	29.0000	29.0000	-0.344%	1	212	-67.586%
2026-01-26	29.8600	29.8600	29.1000	29.1000	+2.105%	3	212	-67.698%
2026-01-21	28.8000	28.8000	28.5000	28.5000	-4.618%	3	212	-67.018%
2026-01-20	29.8800	29.8800	29.8800	29.8800	-11.988%	1	210	-68.541%
2026-01-16	34.1100	34.1100	33.9500	33.9500	-2.861%	2	209	-72.312%
2026-01-15	36.2800	36.2800	34.9500	34.9500	-10.728%	2	209	-73.104%
2026-01-14	40.9300	40.9300	39.1500	39.1500	+30.326%	10	208	-75.990%
2026-01-13	30.0400	30.0400	30.0400	30.0400	+1.762%	1	200	-68.708%
2026-01-12	29.5200	29.5200	29.5200	29.5200	+4.311%	1	199	-68.157%
2026-01-08	28.3000	28.3000	28.3000	28.3000	-0.562%	1	198	-66.784%
2026-01-07	29.2900	30.5800	28.4600	28.4600	+3.079%	4	199	-66.971%
2026-01-06	27.3000	27.6100	26.6700	27.6100	-8.546%	12	197	-65.954%
2026-01-05	30.1900	30.1900	30.1900	30.1900	+12.944%	1	187	-68.864%
2026-01-02	28.3000	28.3000	26.5600	26.7300	-0.224%	5	188	-64.834%
2025-12-30	26.7700	26.7900	26.7700	26.7900	+2.135%	2	185	-64.912%
2025-12-26	26.1000	26.8000	26.1000	26.2300	-1.944%	17	183	-64.163%
2025-12-24	26.1100	26.7500	26.1000	26.7500	+3.003%	3	183	-64.860%
2025-12-23	25.9700	25.9700	25.9700	25.9700	-14.007%	1	183	-63.804%
2025-12-22	31.1500	31.1500	30.2000	30.2000	+1.924%	3	183	-68.874%
2025-12-19	30.5500	30.5500	29.6300	29.6300	-1.496%	21	183	-68.275%
2025-12-17	30.0500	30.0800	30.0500	30.0800	-6.584%	3	188	-68.750%
2025-12-16	32.2000	32.2000	32.2000	32.2000	-21.521%	1	188	-70.807%
2025-12-05	41.0300	41.0300	41.0300	41.0300	-0.894%	1	188	-77.090%
2025-12-04	41.4400	41.4400	41.4000	41.4000	+0.073%	4	188	-77.295%
2025-12-02	42.0500	42.0500	41.3700	41.3700	+18.845%	3	188	-77.278%
2025-12-01	34.8100	34.8100	34.8100	34.8100	-0.286%	1	189	-72.996%
2025-11-24	34.9100	34.9100	34.9100	34.9100	+0.634%	4	189	-73.074%
2025-11-21	34.6900	34.6900	34.6900	34.6900	-2.364%	1	193	-72.903%
2025-11-20	35.5000	35.5300	35.5000	35.5300	-11.858%	2	193	-73.543%
2025-11-19	42.2300	42.2300	40.3100	40.3100	-12.560%	5	193	-76.681%
2025-11-18	46.1000	46.1000	46.1000	46.1000	+7.912%	6	193	-79.610%
2025-11-14	42.7200	42.7200	42.7200	42.7200	-20.209%	10	197	-77.996%
2025-11-13	53.2800	53.5900	53.2800	53.5400	-13.070%	4	192	-82.443%
2025-11-10	61.6100	61.6100	61.5800	61.5900	+7.374%	11	194	-84.738%
2025-11-07	57.3700	57.3800	57.3000	57.3600	-6.198%	11	194	-83.612%
2025-11-06	61.1500	61.1500	61.1500	61.1500	-2.472%	1	194	-84.628%
2025-11-04	62.7000	62.7000	62.7000	62.7000	-8.534%	6	194	-85.008%
2025-10-30	68.5500	68.5500	68.5500	68.5500	-17.240%	1	200	-86.287%
2025-10-17	82.8300	82.8300	82.8300	82.8300	-3.473%	6	199	-88.651%
2025-10-15	85.8100	85.8100	85.8100	85.8100	-2.632%	1	193	-89.046%
2025-10-10	95.4500	95.4500	88.1300	88.1300	-12.743%	3	192	-89.334%
2025-10-08	101.0000	101.0000	101.0000	101.0000	-1.309%	2	195	-90.693%
2025-10-07	115.2500	115.2500	98.4000	102.3400	-11.202%	12	194	-90.815%
2025-10-06	115.5000	116.0500	115.2500	115.2500	+1.596%	15	194	-91.844%
2025-10-03	113.4400	113.4400	113.4400	113.4400	+2.198%	1	184	-91.714%
2025-10-02	111.0000	111.0000	111.0000	111.0000	+20.915%	1	184	-91.532%
2025-09-30	91.8500	91.8500	91.8000	91.8000	+9.416%	2	184	-89.760%
2025-09-25	83.9000	83.9000	83.9000	83.9000	-11.170%	1	183	-88.796%
2025-09-24	99.0500	99.0500	94.4500	94.4500	-7.402%	14	183	-90.048%
2025-09-22	99.8000	102.5800	99.8000	102.0000	-1.781%	13	177	-90.784%
2025-09-19	104.0000	104.2000	103.8500	103.8500	-8.016%	10	171	-90.948%
2025-09-18	101.4000	113.0500	101.2500	112.9000	+12.004%	4	176	-91.674%
2025-09-17	100.8000	100.8000	100.8000	100.8000	+0.099%	2	176	-90.675%
2025-09-16	100.0000	100.7000	100.0000	100.7000	+1.308%	5	176	-90.665%
2025-09-12	99.4000	99.4000	99.4000	99.4000	-3.373%	3	171	-90.543%
2025-09-10	102.8700	102.8700	102.8700	102.8700	-1.039%	3	168	-90.862%
2025-09-05	103.9500	103.9500	103.9500	103.9500	+2.363%	1	168	-90.957%
2025-09-04	101.5500	101.5500	101.5500	101.5500	-3.944%	2	167	-90.743%
2025-09-03	105.7200	105.7200	105.7200	105.7200	-3.908%	3	168	-91.109%
2025-09-02	110.0200	110.0200	110.0200	110.0200	+1.598%	4	168	-91.456%
2025-08-29	107.5100	108.2900	106.9000	108.2900	-1.015%	4	166	-91.320%
2025-08-28	109.4000	109.4000	109.4000	109.4000	-3.942%	4	166	-91.408%
2025-08-25	113.8900	113.8900	113.8900	113.8900	-6.093%	4	166	-91.746%
2025-08-22	114.0500	121.2800	114.0500	121.2800	+12.871%	6	162	-92.249%
2025-08-21	108.2000	108.2000	107.4500	107.4500	+1.608%	30	164	-91.252%
2025-08-19	117.8700	117.9200	105.7500	105.7500	-13.184%	12	180	-91.111%
2025-08-18	121.8100	121.8100	121.8100	121.8100	-5.596%	2	181	-92.283%
2025-08-15	129.3100	129.3100	125.1300	129.0300	-3.123%	11	181	-92.715%
2025-08-14	137.5000	137.5000	132.9800	133.1900	-7.539%	25	178	-92.942%
2025-08-13	144.0500	144.0500	144.0500	144.0500	-6.758%	25	168	-93.474%
2025-08-11	156.9800	161.5900	154.4900	154.4900	+1.920%	19	193	-93.915%
2025-08-08	151.5800	151.5800	151.5800	151.5800	-2.521%	4	189	-93.799%
2025-08-07	151.7000	155.5000	151.6500	155.5000	+5.818%	5	193	-93.955%
2025-08-05	148.4000	148.4000	146.9500	146.9500	-0.977%	6	189	-93.603%
2025-08-04	146.6200	148.4000	146.6200	148.4000	+8.022%	3	189	-93.666%
2025-08-01	137.3800	137.3800	137.3800	137.3800	-15.458%	5	189	-93.158%
2025-07-31	162.5000	162.5000	162.5000	162.5000	+6.838%	1	189	-94.215%
2025-07-30	156.8800	160.3500	152.1000	152.1000	-1.884%	19	189	-93.820%
2025-07-29	160.0000	160.0000	154.0000	155.0200	-6.128%	10	186	-93.936%
2025-07-25	163.8800	167.9000	163.8300	165.1400	-2.859%	13	181	-94.308%
2025-07-24	168.3200	170.5800	168.3200	170.0000	-1.209%	18	170	-94.471%
2025-07-23	172.0800	172.0800	172.0800	172.0800	-14.862%	1	156	-94.537%
2025-07-18	202.3000	202.3000	202.1200	202.1200	-3.065%	4	156	-95.349%
2025-07-17	209.6600	209.6600	208.2800	208.5100	+2.211%	50	156	-95.492%
2025-07-14	207.4500	207.4500	204.0000	204.0000	+12.088%	4	107	-95.392%
2025-07-10	181.0800	182.0000	181.0800	182.0000	-0.252%	14	107	-94.835%
2025-07-09	182.4600	182.4600	182.4600	182.4600	+1.339%	5	107	-94.848%
2025-07-07	180.0500	180.0500	180.0500	180.0500	-1.017%	10	107	-94.779%
2025-07-03	181.9000	181.9000	181.9000	181.9000	+0.994%	20	124	-94.832%
2025-07-02	180.1100	180.1100	180.1100	180.1100	+11.248%	7	124	-94.781%
2025-07-01	169.5300	169.5300	161.9000	161.9000	-8.650%	3	124	-94.194%
2025-06-30	169.8200	183.3500	169.4800	177.2300	+1.043%	50	124	-94.696%
2025-06-27	175.4000	175.4000	175.4000	175.4000	+6.059%	6	133	-94.641%
2025-06-26	164.7900	167.2000	164.7900	165.3800	+1.460%	9	127	-94.316%
2025-06-25	163.3400	165.5500	163.0000	163.0000	+0.617%	33	129	-94.233%
2025-06-24	162.0000	162.0000	162.0000	162.0000	+3.547%	1	100	-94.198%
2025-06-23	157.4200	157.4200	156.3800	156.4500	-4.691%	25	100	-93.992%
2025-06-20	164.1500	164.1500	164.1500	164.1500	+0.997%	40	101	-94.274%
2025-06-18	162.5300	162.5300	162.5300	162.5300	-2.735%	1	81	-94.216%
2025-06-17	167.0900	167.1000	167.0900	167.1000	-2.480%	22	81	-94.375%
2025-06-16	171.4000	171.4500	171.3500	171.3500	-1.393%	22	70	-94.514%
2025-06-13	173.7700	173.7700	173.7700	173.7700	+1.918%	2	75	-94.591%
2025-06-12	172.2800	172.2800	170.5000	170.5000	-1.262%	2	75	-94.487%
2025-06-11	172.6800	172.6800	172.6800	172.6800	+2.755%	3	75	-94.556%
2025-06-06	168.0500	168.0500	168.0500	168.0500	-4.501%	2	72	-94.406%
2025-06-04	175.9700	175.9700	175.9700	175.9700	-2.239%	1	72	-94.658%
2025-06-03	180.0000	180.0000	180.0000	180.0000	+5.294%	2	72	-94.778%
2025-06-02	170.9500	170.9500	170.9500	170.9500	+5.232%	2	74	-94.501%
2025-05-30	165.5000	167.2500	162.4500	162.4500	-3.733%	14	74	-94.214%
2025-05-29	167.9300	168.7500	167.9300	168.7500	+3.731%	7	75	-94.430%
2025-05-28	163.5900	163.5900	162.6800	162.6800	-3.740%	5	78	-94.222%
2025-05-27	169.0000	169.0000	169.0000	169.0000	-2.312%	1	77	-94.438%
2025-05-23	175.0000	175.0000	173.0000	173.0000	-12.626%	4	78	-94.566%
2025-05-22	198.0000	198.0000	198.0000	198.0000	-4.808%	3	78	-95.253%
2025-05-21	208.0000	208.0000	208.0000	208.0000	+0.120%	1	78	-95.481%
2025-05-20	206.2000	208.2700	206.2000	207.7500	+0.962%	21	78	-95.475%
2025-05-19	210.2000	210.2000	205.7700	205.7700	+3.924%	2	66	-95.432%
2025-05-16	198.0000	198.0000	198.0000	198.0000	-9.568%	2	64	-95.253%
2025-05-14	218.9500	218.9500	218.9500	218.9500	-0.477%	4	64	-95.707%
2025-05-13	220.0000	220.0000	220.0000	220.0000	+4.265%	1	60	-95.727%
2025-05-12	216.0000	220.2000	211.0000	211.0000	-4.693%	7	60	-95.545%
2025-05-09	230.9500	230.9500	216.1500	221.3900	-1.517%	42	55	-95.754%
2025-05-08	227.6800	227.6800	224.8000	224.8000	+13.633%	15	39	-95.819%
2025-05-05	197.8300	197.8300	197.8300	197.8300	-5.308%	7	39	-95.248%
2025-05-02	208.3100	209.2600	208.3100	208.9200	+4.764%	64	46	-95.501%
2025-05-01	213.5900	213.5900	199.4200	199.4200	+5.990%	42	55	-95.286%
2025-04-28	188.1500	188.1500	188.1500	188.1500	+13.941%	1	13	-95.004%
2025-04-22	165.1300	165.1300	165.1300	165.1300	+8.176%	3	12	-94.308%
2025-04-21	152.6500	152.6500	152.6500	152.6500	+41.736%	1	9	-93.842%
2025-04-08	111.5000	111.5000	107.7000	107.7000	-5.493%	2	8	-91.272%
2025-04-07	113.9600	113.9600	113.9600	113.9600	-6.590%	1	10	-91.751%
2025-04-04	120.2200	122.0000	120.2200	122.0000	+1.785%	6	9	-92.295%
2025-04-03	119.8600	119.8600	119.8600	119.8600	-1.252%	2	8	-92.158%
2025-03-31	121.3800	121.3800	121.3800	121.3800	-27.595%	1	6	-92.256%
2025-03-25	167.6400	167.6400	167.6400	167.6400	+5.163%	2	5	-94.393%
2025-03-24	155.8500	159.4100	155.8500	159.4100	+20.674%	9	7	-94.103%
2025-03-17	132.1000	132.1000	132.1000	132.1000	-2.868%	5	8	-92.884%
2025-03-14	136.0000	136.0000	136.0000	136.0000	+26.925%	2	3	-93.088%
2025-03-11	106.1600	108.8800	106.1600	107.1500	+0.140%	4	2	-91.227%
2025-03-10	101.7400	107.0000	101.7400	107.0000	0.000%	2	2	-91.215%