Dark

MSTR20271217C520
MSTR Dec 17 2027 520.00 Call (MSTR271217C00520000)
option OPRA

EOD

Aug 19, 2026

5.77+8.868%(+0.47)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	4.0400	5.7700	4.0400	5.7700	+8.868%	3	122	0.000%
2026-07-24	5.3000	5.3000	5.3000	5.3000	-3.108%	10	123	+8.868%
2026-07-23	5.4900	5.4900	5.4700	5.4700	-14.665%	2	113	+5.484%
2026-07-14	6.4100	6.4100	6.4100	6.4100	-12.192%	6	115	-9.984%
2026-07-01	7.3500	7.5500	7.3000	7.3000	-46.909%	14	121	-20.959%
2026-06-08	13.9500	14.0000	13.7000	13.7500	+1.626%	30	121	-58.036%
2026-06-03	13.7000	13.7000	13.5300	13.5300	-17.751%	2	121	-57.354%
2026-05-27	16.4500	16.4500	16.4500	16.4500	-3.349%	1	120	-64.924%
2026-05-22	17.0200	17.0200	17.0200	17.0200	-29.083%	1	121	-66.099%
2026-05-13	24.0000	24.0000	24.0000	24.0000	-4.077%	5	120	-75.958%
2026-05-11	25.0300	25.0300	25.0200	25.0200	+37.548%	9	119	-76.938%
2026-04-30	18.2600	18.2600	18.1900	18.1900	-4.011%	2	128	-68.279%
2026-04-28	18.9600	18.9600	18.9500	18.9500	-0.263%	2	129	-69.551%
2026-04-17	19.0000	19.0000	19.0000	19.0000	+77.239%	5	128	-69.632%
2026-04-10	10.8600	10.8600	10.7200	10.7200	-26.826%	2	128	-46.175%
2026-03-11	14.8200	15.5600	14.6500	14.6500	-15.562%	46	129	-60.614%
2026-03-02	17.5500	17.5500	17.3500	17.3500	+17.230%	2	114	-66.744%
2026-02-23	14.8000	14.8000	14.8000	14.8000	+10.037%	2	113	-61.014%
2026-02-05	13.4500	13.4500	13.4500	13.4500	-16.615%	2	115	-57.100%
2026-02-04	16.1300	16.1300	16.1300	16.1300	-3.413%	2	117	-64.228%
2026-02-03	16.2000	16.7000	15.8000	16.7000	-7.222%	4	119	-65.449%
2026-02-02	18.0000	18.0000	18.0000	18.0000	+1.695%	1	119	-67.944%
2026-01-29	17.6800	17.7000	17.6800	17.7000	-24.359%	8	120	-67.401%
2026-01-13	23.4000	23.4000	23.4000	23.4000	+1.783%	6	127	-75.342%
2026-01-07	22.9800	23.0700	22.7900	22.9900	+14.663%	16	130	-74.902%
2026-01-06	20.0500	20.0500	20.0500	20.0500	-5.647%	1	121	-71.222%
2026-01-05	21.2500	21.2500	21.2500	21.2500	+10.104%	13	133	-72.847%
2025-12-29	20.8000	20.8000	19.3000	19.3000	-5.066%	23	133	-70.104%
2025-12-23	20.3200	20.3300	20.3200	20.3300	-15.292%	9	127	-71.618%
2025-12-17	24.0000	24.0000	24.0000	24.0000	+6.667%	13	118	-75.958%
2025-12-16	24.2100	24.2900	22.5000	22.5000	-22.866%	21	105	-74.356%
2025-12-11	29.2200	29.2200	29.1700	29.1700	-8.443%	2	94	-80.219%
2025-12-03	31.8600	31.8600	31.8600	31.8600	+1.433%	2	93	-81.890%
2025-12-02	31.4100	31.4100	31.4100	31.4100	+29.259%	2	91	-81.630%
2025-12-01	24.5000	24.5000	24.0000	24.3000	-6.897%	5	93	-76.255%
2025-11-25	26.1900	26.1900	26.0600	26.1000	+6.531%	8	90	-77.893%
2025-11-24	24.5000	24.5000	24.5000	24.5000	-3.162%	1	86	-76.449%
2025-11-21	25.3000	25.3000	25.3000	25.3000	-10.947%	1	85	-77.194%
2025-11-20	29.0000	29.0000	28.3100	28.4100	-16.071%	3	84	-79.690%
2025-11-17	33.8500	33.8500	33.8500	33.8500	+2.576%	1	83	-82.954%
2025-11-14	33.0000	33.0000	33.0000	33.0000	-17.500%	1	82	-82.515%
2025-11-12	40.0000	40.0000	40.0000	40.0000	-10.913%	1	81	-85.575%
2025-11-11	44.9000	44.9000	44.9000	44.9000	-4.468%	10	80	-87.149%
2025-11-10	50.2300	50.2300	47.0000	47.0000	-1.157%	11	80	-87.723%
2025-11-04	47.5500	47.5500	47.5500	47.5500	-15.706%	1	74	-87.865%
2025-10-31	53.0000	56.4100	53.0000	56.4100	-3.358%	8	74	-89.771%
2025-10-29	59.4000	59.4000	58.0000	58.3700	-2.717%	3	74	-90.115%
2025-10-28	60.0000	60.0000	60.0000	60.0000	-9.091%	1	71	-90.383%
2025-10-20	70.2300	70.2300	66.0000	66.0000	+3.125%	4	70	-91.258%
2025-10-16	64.0000	64.0000	64.0000	64.0000	-5.465%	1	66	-90.984%
2025-10-15	67.7000	67.7000	67.7000	67.7000	-3.355%	1	66	-91.477%
2025-10-13	70.0500	70.0500	70.0500	70.0500	+6.947%	1	65	-91.763%
2025-10-10	69.0000	69.0000	65.5000	65.5000	-12.911%	3	64	-91.191%
2025-10-08	75.2100	75.2100	75.2100	75.2100	+3.924%	4	62	-92.328%
2025-10-07	79.0000	79.0000	72.3700	72.3700	-18.272%	7	66	-92.027%
2025-10-06	88.5500	88.5500	88.5500	88.5500	+10.688%	2	66	-93.484%
2025-10-01	80.0000	80.0000	80.0000	80.0000	+18.519%	1	65	-92.788%
2025-09-30	67.4000	67.5000	67.4000	67.5000	-8.276%	2	65	-91.452%
2025-09-29	73.6400	73.6400	73.5900	73.5900	+14.984%	5	65	-92.159%
2025-09-25	64.7500	64.7500	64.0000	64.0000	-12.628%	6	65	-90.984%
2025-09-23	76.9800	76.9800	73.0500	73.2500	-5.301%	3	64	-92.123%
2025-09-22	79.2400	79.2500	77.3500	77.3500	-12.549%	3	62	-92.540%
2025-09-18	81.6000	88.4500	81.6000	88.4500	+17.463%	2	60	-93.477%
2025-09-17	75.1000	75.3000	75.1000	75.3000	+2.519%	3	60	-92.337%
2025-09-16	73.1500	73.4500	73.1500	73.4500	+0.548%	3	58	-92.144%
2025-09-15	73.0000	73.0500	71.0000	73.0500	-3.373%	15	57	-92.101%
2025-09-12	75.3000	75.6000	75.3000	75.6000	+2.857%	2	47	-92.368%
2025-09-11	73.6500	74.6500	73.5000	73.5000	-0.676%	5	46	-92.150%
2025-09-09	77.0000	77.0000	74.0000	74.0000	-5.177%	4	43	-92.203%
2025-09-08	75.0000	78.0400	75.0000	78.0400	+4.053%	3	39	-92.606%
2025-09-05	75.0000	75.0000	75.0000	75.0000	-1.832%	1	37	-92.307%
2025-09-04	77.0000	77.0000	74.6400	76.4000	-4.020%	5	36	-92.448%
2025-09-03	82.2900	82.4400	79.6000	79.6000	-4.384%	4	34	-92.751%
2025-08-29	83.2500	83.2500	83.2500	83.2500	-3.198%	1	33	-93.069%
2025-08-28	86.0000	86.0000	86.0000	86.0000	+1.153%	1	33	-93.291%
2025-08-25	85.0200	85.0200	85.0200	85.0200	-5.628%	3	33	-93.213%
2025-08-22	90.0900	90.0900	90.0900	90.0900	+9.200%	3	33	-93.595%
2025-08-21	82.5000	82.5000	82.5000	82.5000	-1.786%	1	30	-93.006%
2025-08-20	78.0000	84.0000	78.0000	84.0000	-1.176%	3	30	-93.131%
2025-08-19	90.0000	90.0000	85.0000	85.0000	-9.401%	2	28	-93.212%
2025-08-18	96.9900	96.9900	93.8200	93.8200	-6.039%	7	26	-93.850%
2025-08-14	100.5700	100.5700	99.8500	99.8500	-18.656%	2	23	-94.221%
2025-07-29	126.8500	126.9300	122.7500	122.7500	-10.889%	3	23	-95.299%
2025-07-28	137.7500	137.7500	137.7500	137.7500	+0.731%	1	22	-95.811%
2025-07-24	136.1000	136.7500	136.1000	136.7500	+0.551%	4	22	-95.781%
2025-07-23	141.5500	141.5500	136.0000	136.0000	-10.065%	8	25	-95.757%
2025-07-21	152.4500	152.4500	151.1800	151.2200	-11.567%	4	29	-96.184%
2025-07-16	169.0000	171.0000	169.0000	171.0000	+0.915%	2	33	-96.626%
2025-07-15	169.4500	169.4500	169.4500	169.4500	-3.171%	1	33	-96.595%
2025-07-14	175.0000	175.0000	175.0000	175.0000	+21.528%	4	33	-96.703%
2025-07-07	144.0000	144.0000	144.0000	144.0000	-1.780%	1	29	-95.993%
2025-07-02	146.6100	146.6100	146.6100	146.6100	+10.233%	1	29	-96.064%
2025-06-24	133.0000	133.0000	133.0000	133.0000	-12.344%	4	28	-95.662%
2025-06-11	151.7000	151.7300	151.7000	151.7300	-16.632%	2	28	-96.197%
2025-05-15	191.0700	191.0700	182.0000	182.0000	-2.596%	13	28	-96.830%
2025-05-14	189.6200	189.6200	186.8500	186.8500	-3.337%	12	21	-96.912%
2025-05-12	193.3000	193.3000	193.3000	193.3000	-0.005%	10	15	-97.015%
2025-05-08	193.3000	193.3100	193.3000	193.3100	+14.970%	10	18	-97.015%
2025-04-25	168.1400	168.1400	168.1400	168.1400	+81.577%	2	8	-96.568%
2025-04-09	92.6000	92.6000	92.6000	92.6000	+2.752%	1	7	-93.769%
2025-04-08	90.1200	90.1200	90.1200	90.1200	-18.811%	1	8	-93.597%
2025-04-03	111.0000	111.0000	111.0000	111.0000	-3.478%	4	7	-94.802%
2025-04-01	115.0000	115.0000	115.0000	115.0000	-10.575%	4	11	-94.983%
2025-03-24	184.3100	184.3100	128.6000	128.6000	+7.167%	2	7	-95.513%
2025-03-21	120.1100	120.1100	120.0000	120.0000	+19.725%	12	6	-95.192%
2025-03-12	102.1900	102.1900	100.2300	100.2300	0.000%	3	1	-94.243%