Dark

MSTR20271217C430
MSTR Dec 17 2027 430.00 Call (MSTR271217C00430000)
option OPRA

EOD

Aug 20, 2026

9.15+68.819%(+3.73)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.5400	9.1500	8.5400	9.1500	+68.819%	16	3,166	0.000%
2026-08-14	5.4200	5.4200	5.4200	5.4200	+0.370%	1	3,161	+68.819%
2026-08-12	5.4000	5.4000	5.4000	5.4000	-14.286%	1	3,161	+69.444%
2026-08-06	6.3000	6.3000	6.3000	6.3000	+4.651%	1	3,161	+45.238%
2026-08-04	6.0200	6.0200	6.0200	6.0200	-10.815%	2	3,160	+51.993%
2026-07-31	6.7500	6.7500	6.7500	6.7500	+4.167%	7	3,160	+35.556%
2026-07-30	6.4800	6.4800	6.4800	6.4800	+2.857%	4	3,167	+41.204%
2026-07-29	6.3000	6.3000	6.3000	6.3000	-21.250%	1	3,167	+45.238%
2026-07-13	8.0000	8.0000	8.0000	8.0000	-0.125%	1	3,167	+14.375%
2026-06-29	8.0100	8.0100	8.0100	8.0100	+16.934%	2	3,167	+14.232%
2026-06-26	8.6800	8.6800	6.8500	6.8500	-19.412%	2	3,169	+33.577%
2026-06-25	8.5000	8.5000	8.5000	8.5000	-7.104%	1	3,170	+7.647%
2026-06-24	9.7600	9.7600	9.1500	9.1500	-38.134%	6	3,171	0.000%
2026-06-12	14.7900	14.7900	14.7900	14.7900	+7.019%	1	3,167	-38.134%
2026-06-11	13.7700	13.8200	13.7700	13.8200	-18.322%	3	3,167	-33.792%
2026-06-04	16.9200	16.9200	16.9200	16.9200	-6.777%	1	3,166	-45.922%
2026-06-02	17.6300	18.1500	17.6300	18.1500	-13.571%	4	3,166	-49.587%
2026-06-01	21.0000	21.0000	21.0000	21.0000	+14.317%	1	3,168	-56.429%
2026-05-28	18.3700	18.3700	18.3700	18.3700	-22.326%	2	3,168	-50.191%
2026-05-18	23.6500	23.6500	23.6500	23.6500	-15.233%	2	3,168	-61.311%
2026-05-15	27.9000	27.9000	27.9000	27.9000	+3.872%	1	3,168	-67.204%
2026-05-14	26.8600	26.8600	26.8600	26.8600	-16.063%	1	3,168	-65.934%
2026-05-12	32.0000	32.0000	32.0000	32.0000	-2.320%	1	3,168	-71.406%
2026-05-11	29.4300	32.7600	29.4300	32.7600	+32.739%	8	3,168	-72.070%
2026-04-20	24.2000	24.6800	24.2000	24.6800	+103.128%	2	3,164	-62.925%
2026-04-02	12.1500	12.1500	12.1500	12.1500	-10.530%	1	3,165	-24.691%
2026-03-27	13.5800	13.5800	13.5800	13.5800	-17.697%	2	3,165	-32.622%
2026-03-24	16.5000	16.5000	16.5000	16.5000	-12.000%	1	3,166	-44.545%
2026-03-12	18.7500	18.7500	18.7500	18.7500	-5.063%	1	3,167	-51.200%
2026-03-11	19.7500	19.7500	19.7500	19.7500	-9.028%	4	3,166	-53.671%
2026-03-02	21.7100	21.7100	21.7100	21.7100	+12.779%	1	3,163	-57.854%
2026-02-27	19.3000	19.3000	19.1400	19.2500	-7.095%	3	3,164	-52.468%
2026-02-26	20.6600	20.7200	20.6600	20.7200	+15.111%	40	3,162	-55.840%
2026-02-23	18.0000	18.0000	18.0000	18.0000	-6.977%	1	3,162	-49.167%
2026-02-20	19.5000	19.5000	19.3500	19.3500	-3.250%	2	3,162	-52.713%
2026-02-18	20.0000	20.0000	20.0000	20.0000	-4.807%	1	3,161	-54.250%
2026-02-06	21.0100	21.0100	21.0100	21.0100	+19.375%	2	3,161	-56.449%
2026-02-05	17.3000	17.6000	17.3000	17.6000	-33.710%	3	3,161	-48.011%
2026-01-23	26.5500	26.5500	26.5500	26.5500	-5.516%	1	3,161	-65.537%
2026-01-20	27.8000	28.1000	27.8000	28.1000	-10.481%	6	3,161	-67.438%
2026-01-13	29.9500	31.3900	29.6700	31.3900	+13.732%	41	3,161	-70.851%
2026-01-12	26.0000	27.6000	26.0000	27.6000	-2.611%	31	3,176	-66.848%
2026-01-05	28.3400	28.3400	28.3400	28.3400	+10.144%	1	3,177	-67.713%
2026-01-02	25.6600	25.7300	25.6500	25.7300	+9.257%	20	3,177	-64.438%
2025-12-31	23.5000	23.5500	23.1000	23.5500	-7.283%	51	3,159	-61.146%
2025-12-29	25.4000	25.4000	25.4000	25.4000	+3.043%	1	3,159	-63.976%
2025-12-26	24.7000	24.9400	24.0000	24.6500	+0.859%	397	3,159	-62.880%
2025-12-24	24.4400	24.4400	24.4400	24.4400	-0.123%	1	3,160	-62.561%
2025-12-23	24.6300	24.6300	24.4700	24.4700	-13.381%	2	3,160	-62.607%
2025-12-22	28.2500	28.2500	28.2500	28.2500	+1.802%	450	3,160	-67.611%
2025-12-18	28.3000	28.3000	27.7500	27.7500	-5.932%	700	3,160	-67.027%
2025-12-16	30.8000	30.8000	29.5000	29.5000	-33.499%	377	3,160	-68.983%
2025-12-09	43.9100	44.3600	43.9100	44.3600	+13.598%	2	3,188	-79.373%
2025-12-08	39.0500	39.0500	39.0500	39.0500	+6.114%	2	3,189	-76.569%
2025-12-05	36.8000	36.8000	36.8000	36.8000	-7.769%	3	3,187	-75.136%
2025-12-04	42.8300	42.8300	39.9000	39.9000	-2.683%	5	3,187	-77.068%
2025-12-02	41.0000	41.0000	41.0000	41.0000	+14.685%	1	3,183	-77.683%
2025-11-28	35.7500	35.7500	35.7500	35.7500	+8.432%	1	3,184	-74.406%
2025-11-25	32.9700	32.9700	32.9700	32.9700	-5.040%	1	3,184	-72.247%
2025-11-24	34.7200	34.7200	34.7200	34.7200	+3.580%	1	3,184	-73.646%
2025-11-21	33.5200	33.5200	33.5200	33.5200	-1.412%	1	3,184	-72.703%
2025-11-20	34.4500	34.4500	34.0000	34.0000	-10.526%	2	3,184	-73.088%
2025-11-19	38.0000	38.0000	38.0000	38.0000	-7.159%	1	3,186	-75.921%
2025-11-17	40.9300	40.9300	40.9300	40.9300	-3.694%	1	3,185	-77.645%
2025-11-14	42.5000	42.5000	42.5000	42.5000	-10.338%	1	3,184	-78.471%
2025-11-13	47.4000	47.4000	47.4000	47.4000	-13.582%	1	3,184	-80.696%
2025-11-12	54.8500	54.8500	54.8500	54.8500	+0.532%	1	3,184	-83.318%
2025-11-07	54.5700	54.5800	54.5000	54.5600	-6.044%	11	3,184	-83.229%
2025-11-06	58.1100	58.2200	58.0700	58.0700	-5.577%	11	3,195	-84.243%
2025-11-05	61.0000	61.5000	61.0000	61.5000	-10.870%	4	3,195	-85.122%
2025-10-30	69.3700	69.3700	69.0000	69.0000	-14.657%	2	3,193	-86.739%
2025-10-27	80.8500	80.8500	80.8500	80.8500	+4.660%	10	3,199	-88.683%
2025-10-24	77.2500	77.2500	77.2500	77.2500	-0.400%	1	3,199	-88.155%
2025-10-23	77.5600	77.5600	77.5600	77.5600	+2.633%	1	3,198	-88.203%
2025-10-17	75.3400	75.5700	75.3400	75.5700	-0.983%	2	3,199	-87.892%
2025-10-16	80.0000	80.3000	76.3200	76.3200	-11.769%	3	3,197	-88.011%
2025-10-13	86.2900	86.6800	86.2900	86.5000	-4.767%	5	3,199	-89.422%
2025-10-08	90.8300	90.8300	90.8300	90.8300	-5.876%	1	3,196	-89.926%
2025-10-07	96.5000	96.5000	96.5000	96.5000	-3.015%	1	3,195	-90.518%
2025-10-01	99.0500	99.7600	99.0500	99.5000	+14.368%	3	3,195	-90.804%
2025-09-30	88.5500	88.5500	87.0000	87.0000	-4.553%	3	3,195	-89.483%
2025-09-29	88.1700	91.1500	88.1700	91.1500	+8.331%	3	3,195	-89.962%
2025-09-26	84.1400	84.1400	84.1400	84.1400	+3.941%	1	3,193	-89.125%
2025-09-25	82.6000	82.7500	80.9500	80.9500	-13.144%	17	3,194	-88.697%
2025-09-24	93.1500	93.2500	92.5000	93.2000	+1.370%	8	3,195	-90.182%
2025-09-23	95.4000	95.4000	91.9400	91.9400	-5.109%	2	3,197	-90.048%
2025-09-22	96.8300	96.8900	96.8300	96.8900	-2.230%	3	3,195	-90.556%
2025-09-19	99.1000	99.1000	99.1000	99.1000	-7.573%	1	3,196	-90.767%
2025-09-18	105.7000	107.2200	105.5500	107.2200	+13.641%	4	3,195	-91.466%
2025-09-17	95.6500	96.0000	94.2000	94.3500	+1.780%	14	3,195	-90.302%
2025-09-16	92.5500	92.7000	92.5500	92.7000	+1.533%	2	3,193	-90.129%
2025-09-15	92.1500	92.1500	90.7500	91.3000	-6.455%	1,555	3,193	-89.978%
2025-09-12	94.0000	97.6000	94.0000	97.6000	+6.573%	8	1,642	-90.625%
2025-09-11	91.6500	93.4500	91.5800	91.5800	-7.176%	13	1,643	-90.009%
2025-09-10	98.6600	98.6600	98.6600	98.6600	+1.869%	1	1,641	-90.726%
2025-09-08	96.5000	96.8500	96.5000	96.8500	-3.392%	2	1,641	-90.552%
2025-09-05	99.0000	100.2500	99.0000	100.2500	+6.933%	2	1,639	-90.873%
2025-09-04	95.3800	95.3800	93.7500	93.7500	-8.981%	1,501	1,639	-90.240%
2025-08-29	102.3400	103.0000	102.3400	103.0000	-5.244%	2	139	-91.117%
2025-08-26	108.2000	108.7000	107.3500	108.7000	-4.440%	4	139	-91.582%
2025-08-22	114.0200	114.0200	113.5000	113.7500	+11.849%	3	139	-91.956%
2025-08-21	102.3100	102.3100	101.7000	101.7000	+1.497%	25	138	-91.003%
2025-08-20	100.2000	100.2000	100.2000	100.2000	-0.595%	2	163	-90.868%
2025-08-19	100.8200	100.8200	100.8000	100.8000	-14.286%	100	161	-90.923%
2025-08-18	117.6000	117.6000	117.6000	117.6000	-1.176%	1	61	-92.219%
2025-08-15	119.3800	119.3800	119.0000	119.0000	-6.951%	2	61	-92.311%
2025-08-14	125.4000	127.8900	125.4000	127.8900	-12.524%	6	60	-92.845%
2025-08-13	146.2000	146.2000	146.2000	146.2000	-2.220%	3	56	-93.741%
2025-08-11	149.5200	149.5200	149.5200	149.5200	+4.831%	3	59	-93.880%
2025-08-08	142.6300	142.6300	142.6300	142.6300	+0.063%	1	59	-93.585%
2025-08-04	132.0700	142.5400	132.0700	142.5400	+2.562%	10	59	-93.581%
2025-08-01	143.4500	143.4500	138.9800	138.9800	-10.335%	2	57	-93.416%
2025-07-31	155.0000	156.9700	155.0000	155.0000	+1.287%	20	56	-94.097%
2025-07-30	152.8600	153.0300	152.4800	153.0300	+1.338%	7	56	-94.021%
2025-07-29	156.0000	156.0000	150.5600	151.0100	-6.269%	4	55	-93.941%
2025-07-28	158.3500	161.1100	158.3500	161.1100	+2.305%	9	53	-94.321%
2025-07-25	156.3800	157.4800	156.3800	157.4800	-4.314%	3	46	-94.190%
2025-07-23	167.1900	167.8200	161.7000	164.5800	-5.954%	38	48	-94.440%
2025-07-22	178.0000	179.0000	175.0000	175.0000	-1.130%	4	74	-94.771%
2025-07-21	182.7000	182.7000	177.0000	177.0000	-0.338%	7	77	-94.831%
2025-07-18	194.6200	194.6200	177.6000	177.6000	-12.318%	3	77	-94.848%
2025-07-17	203.2300	203.2300	202.5500	202.5500	+1.605%	7	76	-95.483%
2025-07-15	199.3500	199.3500	199.3500	199.3500	+0.131%	10	76	-95.410%
2025-07-14	203.3200	203.3200	199.0900	199.0900	+6.465%	6	66	-95.404%
2025-07-11	189.9800	194.0000	182.6300	187.0000	+4.091%	32	71	-95.107%
2025-07-10	174.6600	180.1600	174.6600	179.6500	+3.318%	31	54	-94.907%
2025-07-02	158.2000	173.8800	158.2000	173.8800	+1.726%	8	50	-94.738%
2025-06-30	173.1600	173.2000	169.5300	170.9300	+4.404%	15	42	-94.647%
2025-06-27	163.8200	163.8200	163.7200	163.7200	+1.924%	10	30	-94.411%
2025-06-25	160.6500	160.6500	160.6300	160.6300	+8.139%	10	31	-94.304%
2025-06-23	148.5400	148.5400	148.5400	148.5400	-3.889%	4	21	-93.840%
2025-06-20	154.5500	154.5500	154.5500	154.5500	-7.891%	10	17	-94.080%
2025-06-12	167.7900	167.7900	167.7900	167.7900	-0.775%	1	22	-94.547%
2025-06-05	167.7000	169.1000	167.7000	169.1000	+0.308%	2	22	-94.589%
2025-06-04	168.5800	168.5800	168.5800	168.5800	-3.232%	1	23	-94.572%
2025-06-03	174.2100	174.2100	174.2100	174.2100	+8.420%	1	23	-94.748%
2025-05-28	156.0000	160.6800	156.0000	160.6800	-14.304%	14	22	-94.305%
2025-05-22	190.0000	191.0000	187.5000	187.5000	-1.755%	4	20	-95.120%
2025-05-21	190.8500	190.8500	190.8500	190.8500	-7.780%	1	19	-95.206%
2025-05-19	206.9500	206.9500	206.9500	206.9500	-4.631%	2	19	-95.579%
2025-05-14	217.0000	217.0000	217.0000	217.0000	-2.301%	2	17	-95.783%
2025-05-08	211.1800	222.1100	211.1800	222.1100	+16.215%	2	15	-95.880%
2025-05-05	191.1200	191.1200	191.1200	191.1200	-5.269%	1	15	-95.212%
2025-05-02	210.1800	210.1800	201.7500	201.7500	+4.048%	4	15	-95.465%
2025-05-01	193.9000	193.9000	193.9000	193.9000	+12.504%	1	14	-95.281%
2025-04-24	172.3500	172.3500	172.3500	172.3500	+0.801%	3	14	-94.691%
2025-04-23	170.9800	170.9800	170.9800	170.9800	+17.917%	10	11	-94.648%
2025-04-14	145.0000	145.0000	145.0000	145.0000	+14.173%	1	17	-93.690%
2025-04-11	127.0000	127.0000	127.0000	127.0000	+7.874%	2	17	-92.795%
2025-04-10	118.0500	118.0500	117.7300	117.7300	-4.703%	28	17	-92.228%
2025-04-09	118.8200	123.5400	118.8200	123.5400	+27.230%	28	45	-92.593%
2025-04-08	97.1000	97.1000	97.1000	97.1000	-23.543%	1	17	-90.577%
2025-04-03	127.0000	127.0000	127.0000	127.0000	-8.764%	1	16	-92.795%
2025-03-28	139.2000	139.2000	139.2000	139.2000	-9.728%	2	17	-93.427%
2025-03-26	155.8300	155.8300	154.2000	154.2000	-4.727%	2	17	-94.066%
2025-03-25	160.7800	161.8500	160.7800	161.8500	+10.102%	3	16	-94.347%
2025-03-24	147.0000	147.0000	147.0000	147.0000	+9.833%	10	15	-93.776%
2025-03-21	134.0000	134.0000	133.8400	133.8400	-0.313%	4	5	-93.163%
2025-03-20	134.2600	134.2600	134.2600	134.2600	+18.625%	1	4	-93.185%
2025-03-13	113.1800	113.1800	113.1800	113.1800	+2.891%	1	3	-91.916%
2025-03-12	110.0000	110.0000	110.0000	110.0000	0.000%	2	3	-91.682%
2025-03-11	110.0000	110.0000	110.0000	110.0000	+9.322%	2	3	-91.682%
2025-03-10	100.6200	100.6200	100.6200	100.6200	0.000%	1	1	-90.906%