Dark

MSTR20271217C540
MSTR Dec 17 2027 540.00 Call (MSTR271217C00540000)
option OPRA

EOD

Aug 12, 2026

3.80-33.682%(-1.93)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.8000	3.8000	3.8000	3.8000	-33.682%	3	82	0.000%
2026-07-30	5.7300	5.7300	5.7300	5.7300	+16.701%	4	79	-33.682%
2026-07-29	4.9100	4.9100	4.9100	4.9100	-18.167%	1	83	-22.607%
2026-07-20	6.0000	6.0000	6.0000	6.0000	-53.416%	2	84	-36.667%
2026-06-03	13.0500	13.0500	12.8800	12.8800	-11.295%	2	84	-70.497%
2026-05-28	14.5200	14.5200	14.5200	14.5200	-18.012%	4	83	-73.829%
2026-05-26	17.2100	17.7100	17.2100	17.7100	+4.793%	2	85	-78.543%
2026-05-22	16.8500	16.9000	16.8500	16.9000	-32.129%	2	85	-77.515%
2026-05-14	24.9000	24.9000	24.9000	24.9000	+14.747%	2	86	-84.739%
2026-05-12	21.8300	21.8300	21.7000	21.7000	+122.793%	4	90	-82.488%
2026-04-06	9.7400	9.7400	9.7400	9.7400	-16.107%	1	90	-60.986%
2026-03-23	11.6100	11.6100	11.6100	11.6100	-23.316%	2	91	-67.270%
2026-03-16	14.8300	15.1400	14.8300	15.1400	-1.560%	2	89	-74.901%
2026-02-17	15.3500	15.3800	15.3500	15.3800	-1.788%	2	90	-75.293%
2026-02-13	15.1800	15.6600	15.1800	15.6600	+11.857%	18	100	-75.734%
2026-02-05	13.8500	14.0000	13.6300	14.0000	-16.518%	3	100	-72.857%
2026-02-03	17.0200	17.0200	16.7700	16.7700	-9.351%	2	100	-77.340%
2026-01-29	18.5000	18.5000	18.5000	18.5000	-28.350%	2	98	-79.459%
2026-01-15	26.0000	26.0000	25.8000	25.8200	+27.822%	14	98	-85.283%
2026-01-05	21.3300	21.3300	20.2000	20.2000	+9.485%	51	108	-81.188%
2025-12-26	18.4500	18.4500	18.4500	18.4500	-12.393%	1	108	-79.404%
2025-12-19	21.0600	21.0600	21.0600	21.0600	-1.589%	2	108	-81.956%
2025-12-17	21.4000	21.4000	21.4000	21.4000	-7.439%	2	106	-82.243%
2025-12-16	22.9200	23.1200	22.9200	23.1200	-12.755%	4	104	-83.564%
2025-12-12	27.0500	27.2700	26.5000	26.5000	-10.169%	6	102	-85.660%
2025-12-08	29.5000	29.5000	29.5000	29.5000	-4.065%	50	97	-87.119%
2025-12-03	30.7500	30.7500	30.7500	30.7500	-0.806%	18	147	-87.642%
2025-12-02	31.0000	31.0000	31.0000	31.0000	+33.391%	5	165	-87.742%
2025-12-01	23.2400	23.2400	23.2400	23.2400	-19.779%	1	165	-83.649%
2025-11-28	28.9700	28.9700	28.9700	28.9700	+16.019%	5	166	-86.883%
2025-11-25	24.9900	25.1400	24.9600	24.9700	-53.466%	22	164	-84.782%
2025-10-30	53.6600	53.6600	53.6600	53.6600	-12.320%	1	152	-92.918%
2025-10-28	61.2000	61.2000	61.2000	61.2000	-1.529%	3	152	-93.791%
2025-10-17	62.1500	62.1500	62.1500	62.1500	+0.242%	1	155	-93.886%
2025-10-16	62.0000	62.0000	62.0000	62.0000	-8.662%	2	154	-93.871%
2025-10-08	72.9500	73.6500	67.8800	67.8800	-4.327%	4	154	-94.402%
2025-10-07	70.4500	70.9500	70.4500	70.9500	-15.786%	2	153	-94.644%
2025-10-06	83.2000	84.2500	83.2000	84.2500	+28.430%	6	153	-95.490%
2025-09-30	65.4000	65.6000	65.4000	65.6000	+6.597%	2	152	-94.207%
2025-09-25	62.4600	62.4600	61.5400	61.5400	-9.300%	10	151	-93.825%
2025-09-24	67.4000	67.8500	67.4000	67.8500	-1.595%	2	151	-94.399%
2025-09-23	68.6500	68.9500	68.6500	68.9500	-14.081%	2	150	-94.489%
2025-09-18	80.0500	80.2500	80.0500	80.2500	+16.710%	2	149	-95.265%
2025-09-17	72.1000	73.0000	68.7600	68.7600	-0.851%	53	148	-94.474%
2025-09-16	69.0000	69.3500	69.0000	69.3500	-0.929%	2	102	-94.521%
2025-09-15	70.5000	70.5000	69.4000	70.0000	-1.408%	80	101	-94.571%
2025-09-11	71.0000	71.0000	71.0000	71.0000	+1.719%	3	31	-94.648%
2025-09-10	72.0000	72.0000	69.8000	69.8000	-9.386%	3	31	-94.556%
2025-09-03	77.0300	77.0300	77.0300	77.0300	-6.901%	4	31	-95.067%
2025-09-02	79.4200	82.7400	79.3900	82.7400	-3.701%	7	33	-95.407%
2025-08-27	85.9200	85.9200	85.9200	85.9200	-2.739%	1	32	-95.577%
2025-08-22	88.3400	88.3400	88.3400	88.3400	+6.421%	1	32	-95.698%
2025-08-20	83.0100	83.0100	83.0100	83.0100	-13.953%	3	32	-95.422%
2025-08-14	102.8300	102.8300	96.4700	96.4700	-22.824%	2	29	-96.061%
2025-08-11	125.0000	125.0000	125.0000	125.0000	+9.649%	2	30	-96.960%
2025-08-08	114.0000	114.0000	114.0000	114.0000	+8.571%	2	30	-96.667%
2025-08-06	105.0000	105.0000	105.0000	105.0000	+0.962%	5	28	-96.381%
2025-08-04	104.0000	104.0000	104.0000	104.0000	-5.369%	2	31	-96.346%
2025-08-01	115.1500	115.1500	106.5000	109.9000	-10.505%	17	31	-96.542%
2025-07-31	122.8000	122.8000	122.8000	122.8000	+5.862%	8	41	-96.906%
2025-07-29	125.1400	125.1400	116.0000	116.0000	-11.125%	18	44	-96.724%
2025-07-28	130.5200	130.5200	130.5200	130.5200	+4.000%	6	60	-97.089%
2025-07-25	124.5500	126.2400	124.5500	125.5000	-16.255%	31	54	-96.972%
2025-07-21	149.8600	149.8600	149.8600	149.8600	-9.832%	1	33	-97.464%
2025-07-17	166.2000	166.2000	166.2000	166.2000	+7.887%	1	32	-97.714%
2025-07-11	154.0500	154.0500	154.0500	154.0500	+8.181%	1	32	-97.533%
2025-07-07	142.0000	142.4000	142.0000	142.4000	-0.843%	6	31	-97.331%
2025-07-03	144.0000	144.0000	143.6100	143.6100	+1.851%	3	32	-97.354%
2025-07-02	141.0000	141.0000	141.0000	141.0000	+4.444%	2	32	-97.305%
2025-07-01	135.0000	135.0000	135.0000	135.0000	-5.594%	1	34	-97.185%
2025-06-30	143.0000	143.0000	143.0000	143.0000	+2.878%	4	35	-97.343%
2025-06-27	136.0000	139.0000	136.0000	139.0000	+12.097%	7	39	-97.266%
2025-06-23	124.0000	124.0000	124.0000	124.0000	-5.344%	10	42	-96.935%
2025-06-20	131.0000	131.0000	131.0000	131.0000	-0.758%	4	32	-97.099%
2025-06-17	134.8000	134.8000	132.0000	132.0000	-0.752%	5	34	-97.121%
2025-05-30	133.0000	133.0000	133.0000	133.0000	-0.173%	4	34	-97.143%
2025-05-28	133.2300	133.2300	133.2300	133.2300	-24.788%	1	32	-97.148%
2025-05-20	177.1400	177.1400	177.1400	177.1400	+4.532%	1	32	-97.855%
2025-05-16	169.4600	169.4600	169.4600	169.4600	+2.448%	2	32	-97.758%
2025-05-05	167.5000	167.5000	165.4100	165.4100	-6.748%	2	33	-97.703%
2025-05-01	177.3800	177.3800	177.3800	177.3800	+19.255%	1	33	-97.858%
2025-04-22	148.7400	148.7400	148.7400	148.7400	+63.451%	1	33	-97.445%
2025-04-09	91.0000	91.0000	91.0000	91.0000	-30.788%	23	33	-95.824%
2025-03-27	131.4800	131.4800	131.4800	131.4800	-1.961%	1	10	-97.110%
2025-03-25	134.1100	134.1100	134.1100	134.1100	+18.107%	1	9	-97.167%
2025-03-18	113.0000	119.0000	113.0000	113.5500	-1.261%	3	9	-96.653%
2025-03-17	115.0000	115.0000	115.0000	115.0000	+15.000%	4	6	-96.696%
2025-03-11	100.0000	100.0000	100.0000	100.0000	-17.355%	1	2	-96.200%
2025-03-07	121.0000	121.0000	121.0000	121.0000	-5.469%	2	1	-96.860%
2025-03-06	128.0000	128.0000	128.0000	128.0000	0.000%	1	1	-97.031%