Dark

MSTR20271217C580
MSTR Dec 17 2027 580.00 Call (MSTR271217C00580000)
option OPRA

EOD

Aug 13, 2026

3.75-3.846%(-0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.8500	3.8500	3.7300	3.7500	-3.846%	3	1,079	0.000%
2026-08-10	3.9000	3.9000	3.9000	3.9000	+0.257%	1	1,077	-3.846%
2026-08-04	3.8900	3.8900	3.8900	3.8900	+3.457%	2	1,078	-3.599%
2026-07-31	3.5000	3.8000	3.5000	3.7600	-15.695%	5	1,078	-0.266%
2026-07-29	4.4600	4.4600	4.4600	4.4600	+4.941%	1	1,078	-15.919%
2026-07-28	4.2500	4.2500	4.2500	4.2500	-15.000%	1	1,078	-11.765%
2026-07-27	5.0000	5.0000	5.0000	5.0000	-1.186%	1	1,079	-25.000%
2026-07-23	5.2000	5.2000	5.0600	5.0600	-12.759%	2	1,078	-25.889%
2026-07-22	5.8000	5.8000	5.8000	5.8000	+11.538%	1	1,078	-35.345%
2026-07-17	5.2000	5.2000	5.2000	5.2000	-25.180%	8	1,077	-27.885%
2026-06-24	7.1100	7.1100	6.9500	6.9500	-41.890%	3	1,077	-46.043%
2026-06-15	12.4500	12.4500	11.9600	11.9600	+22.290%	30	1,077	-68.645%
2026-06-11	9.7700	9.7800	9.7700	9.7800	-6.142%	2	1,077	-61.656%
2026-06-09	10.4200	10.4200	10.4200	10.4200	-13.670%	1	1,077	-64.012%
2026-06-04	12.0700	12.0700	12.0700	12.0700	+0.583%	1	1,078	-68.931%
2026-06-03	12.0000	12.0000	12.0000	12.0000	-5.138%	10	1,078	-68.750%
2026-06-02	12.3300	12.8000	12.3300	12.6500	-0.158%	22	1,078	-70.356%
2026-05-28	12.6700	12.6700	12.6700	12.6700	-12.014%	2	1,078	-70.403%
2026-05-26	14.4000	14.4000	14.4000	14.4000	-5.882%	2	1,078	-73.958%
2026-05-22	15.6000	15.6000	15.3000	15.3000	-4.673%	43	1,080	-75.490%
2026-05-18	16.4800	16.4800	15.9500	16.0500	-11.716%	4	1,080	-76.636%
2026-05-14	18.1800	18.1800	18.1800	18.1800	-16.986%	1	1,081	-79.373%
2026-05-12	21.9000	21.9000	21.9000	21.9000	+9.885%	1	1,081	-82.877%
2026-05-11	19.9300	19.9300	19.9300	19.9300	+13.886%	1	1,081	-81.184%
2026-04-27	17.5000	17.5000	17.5000	17.5000	+5.485%	4	1,081	-78.571%
2026-04-20	16.5400	16.5900	16.5400	16.5900	+102.071%	2	1,081	-77.396%
2026-04-08	8.2200	8.2200	8.2100	8.2100	+0.244%	2	1,081	-54.324%
2026-04-07	8.1900	8.1900	8.1900	8.1900	+8.047%	3	1,081	-54.212%
2026-04-02	7.5800	7.5800	7.5800	7.5800	-29.159%	5	1,081	-50.528%
2026-03-26	10.7000	10.7000	10.7000	10.7000	-5.058%	1	1,081	-64.953%
2026-03-24	11.2700	11.2700	11.2700	11.2700	+3.967%	1	1,080	-66.726%
2026-03-23	10.6100	10.8400	10.6100	10.8400	+2.749%	7	1,080	-65.406%
2026-03-20	10.6500	10.8000	10.5500	10.5500	+34.224%	3	1,087	-64.455%
2026-03-19	7.8600	7.8600	7.8600	7.8600	-37.520%	2	1,087	-52.290%
2026-03-12	12.5900	12.5900	12.5800	12.5800	+0.080%	2	1,087	-70.191%
2026-02-19	12.5700	12.5700	12.5700	12.5700	-11.975%	1	1,087	-70.167%
2026-02-09	13.4800	14.2800	13.4800	14.2800	-21.967%	2	1,087	-73.739%
2026-01-28	18.3000	18.3000	18.3000	18.3000	-18.084%	6	1,087	-79.508%
2026-01-16	22.3400	22.3400	22.3400	22.3400	-16.392%	6	1,087	-83.214%
2026-01-14	26.7200	26.7200	26.7200	26.7200	+23.704%	48	1,087	-85.966%
2026-01-13	20.1800	21.6000	20.1800	21.6000	+11.975%	12	1,135	-82.639%
2026-01-09	19.2900	19.2900	19.2900	19.2900	+0.574%	48	1,147	-80.560%
2026-01-07	18.2500	20.7000	18.2500	19.1800	+7.753%	5	1,099	-80.448%
2025-12-29	17.7000	17.8000	17.7000	17.8000	+5.201%	2	1,099	-78.933%
2025-12-26	16.9200	16.9200	16.9200	16.9200	-9.567%	2	1,099	-77.837%
2025-12-22	18.7100	18.7100	18.7100	18.7100	-7.833%	3	1,099	-79.957%
2025-12-17	20.3000	20.3000	20.3000	20.3000	-1.456%	16	1,099	-81.527%
2025-12-15	20.6000	20.6000	20.6000	20.6000	-26.950%	2	1,099	-81.796%
2025-12-02	27.5000	28.2000	27.4500	28.2000	+11.683%	8	1,099	-86.702%
2025-12-01	23.7500	25.2500	23.7500	25.2500	+7.447%	140	1,091	-85.149%
2025-11-21	24.3000	24.3000	23.5000	23.5000	-41.029%	3	1,231	-84.043%
2025-11-11	39.8500	39.8500	39.8500	39.8500	-8.137%	1	1,231	-90.590%
2025-11-10	43.3800	43.3800	43.3800	43.3800	+10.805%	100	1,231	-91.355%
2025-11-07	39.1500	39.1500	39.1500	39.1500	-5.160%	2	1,131	-90.421%
2025-11-06	41.1600	41.2800	41.1600	41.2800	-16.724%	200	1,131	-90.916%
2025-10-31	47.4000	49.7000	47.4000	49.5700	-4.673%	5	959	-92.435%
2025-10-28	53.9000	54.0500	52.0000	52.0000	-8.772%	39	959	-92.788%
2025-10-27	55.7500	57.0000	55.7500	57.0000	+4.626%	65	927	-93.421%
2025-10-24	55.0000	55.2000	54.4800	54.4800	+2.214%	11	927	-93.117%
2025-10-22	53.4200	53.4200	53.3000	53.3000	-3.056%	22	922	-92.964%
2025-10-16	54.9800	54.9800	54.9800	54.9800	-28.178%	99	944	-93.179%
2025-10-06	77.1500	77.1500	76.5500	76.5500	+14.682%	6	845	-95.101%
2025-10-01	66.7500	66.7500	66.7500	66.7500	+12.811%	1	842	-94.382%
2025-09-30	58.8000	59.1700	58.8000	59.1700	+3.807%	2	841	-93.662%
2025-09-25	57.0000	57.0000	57.0000	57.0000	-11.076%	4	840	-93.421%
2025-09-24	64.1000	64.1000	64.1000	64.1000	+2.233%	2	840	-94.150%
2025-09-23	66.3400	66.3400	62.4000	62.7000	-5.856%	42	839	-94.019%
2025-09-22	66.6000	66.6000	66.6000	66.6000	-3.757%	3	803	-94.369%
2025-09-19	68.7500	69.4900	68.7500	69.2000	-9.625%	20	803	-94.581%
2025-09-18	75.1100	76.5800	74.9700	76.5700	+14.540%	10	803	-95.103%
2025-09-17	66.8500	66.8500	66.8500	66.8500	+3.885%	2	803	-94.390%
2025-09-16	62.9200	64.3500	62.9200	64.3500	+2.960%	19	802	-94.172%
2025-09-15	62.5000	62.5000	62.5000	62.5000	-6.015%	48	800	-94.000%
2025-09-12	66.5000	66.5000	66.5000	66.5000	+4.428%	1	752	-94.361%
2025-09-11	64.9700	65.4500	63.5700	63.6800	-9.262%	10	752	-94.111%
2025-09-10	70.1800	70.1800	70.1800	70.1800	+6.333%	5	751	-94.657%
2025-09-09	66.0000	66.0000	66.0000	66.0000	-3.930%	2	751	-94.318%
2025-09-08	67.4000	68.7000	67.4000	68.7000	+4.934%	110	749	-94.541%
2025-09-04	64.7500	65.7500	64.7500	65.4700	-5.185%	53	642	-94.272%
2025-09-03	69.0000	69.0500	69.0000	69.0500	-6.626%	2	642	-94.569%
2025-08-29	72.7900	73.9500	72.3500	73.9500	-2.697%	22	637	-94.929%
2025-08-28	75.9200	76.0000	75.9200	76.0000	-1.067%	2	637	-95.066%
2025-08-26	76.5000	76.8500	76.5000	76.8200	-3.480%	8	638	-95.118%
2025-08-25	77.0100	80.2000	77.0100	79.5900	+16.872%	19	638	-95.288%
2025-08-20	68.1000	68.1000	68.1000	68.1000	-5.417%	1	640	-94.493%
2025-08-19	82.5400	82.5400	72.0000	72.0000	-14.388%	106	640	-94.792%
2025-08-18	86.4900	86.4900	84.1000	84.1000	-5.186%	3	574	-95.541%
2025-08-15	88.7500	88.7500	88.7000	88.7000	-1.444%	6	574	-95.772%
2025-08-14	94.0000	94.0000	90.0000	90.0000	-7.216%	20	569	-95.833%
2025-08-13	102.6300	102.9000	97.0000	97.0000	-4.902%	124	569	-96.134%
2025-08-12	102.6800	102.6800	102.0000	102.0000	-8.183%	15	599	-96.324%
2025-08-11	110.9700	111.0900	110.9700	111.0900	+11.090%	2	599	-96.624%
2025-08-05	100.0000	100.0000	100.0000	100.0000	-2.913%	6	600	-96.250%
2025-08-04	103.0000	103.0000	103.0000	103.0000	-8.036%	2	600	-96.359%
2025-07-31	112.0000	112.0000	112.0000	112.0000	-0.885%	7	598	-96.652%
2025-07-30	112.5000	113.0000	112.0000	113.0000	+2.448%	12	597	-96.681%
2025-07-29	110.3000	110.3000	110.3000	110.3000	-6.525%	90	601	-96.600%
2025-07-28	118.0000	118.0000	118.0000	118.0000	+0.855%	3	601	-96.822%
2025-07-25	115.7400	117.0000	115.7400	117.0000	-8.235%	10	601	-96.795%
2025-07-23	127.5000	127.5000	127.5000	127.5000	-4.915%	1	602	-97.059%
2025-07-21	143.0900	143.1600	134.0900	134.0900	-3.532%	21	601	-97.203%
2025-07-18	143.8500	143.8500	139.0000	139.0000	-10.783%	2	601	-97.302%
2025-07-17	155.0500	155.8000	155.0500	155.8000	+2.567%	2	602	-97.593%
2025-07-16	151.9000	151.9000	151.9000	151.9000	-0.066%	1	601	-97.531%
2025-07-15	152.0000	152.0000	152.0000	152.0000	-1.395%	1	601	-97.533%
2025-07-14	148.0000	156.4100	148.0000	154.1500	+25.458%	315	601	-97.567%
2025-07-01	122.8700	122.8700	122.8700	122.8700	-8.972%	10	366	-96.948%
2025-06-30	127.5000	134.9800	127.5000	134.9800	+5.668%	4	356	-97.222%
2025-06-27	127.7400	127.7400	127.7400	127.7400	+3.016%	1	352	-97.064%
2025-06-26	124.0000	124.0000	124.0000	124.0000	+1.101%	7	352	-96.976%
2025-06-24	122.6500	122.6500	122.6500	122.6500	+5.027%	5	352	-96.943%
2025-06-23	116.7800	116.7800	116.7800	116.7800	-16.912%	1	352	-96.789%
2025-06-09	140.5500	140.5500	140.5500	140.5500	+8.340%	1	353	-97.332%
2025-06-06	129.7300	129.7300	129.7300	129.7300	+0.294%	2	353	-97.109%
2025-06-05	129.3500	129.3500	129.3500	129.3500	-7.706%	2	353	-97.101%
2025-06-03	139.7800	140.1500	139.7800	140.1500	+6.781%	6	351	-97.324%
2025-06-02	130.9900	131.2500	130.8300	131.2500	+0.306%	10	345	-97.143%
2025-05-30	127.7000	130.8500	127.7000	130.8500	+4.205%	8	335	-97.134%
2025-05-28	125.5700	125.5700	125.5700	125.5700	-6.778%	1	331	-97.014%
2025-05-27	134.7000	134.7000	134.7000	134.7000	-0.861%	1	330	-97.216%
2025-05-23	143.0000	143.0000	135.8700	135.8700	-13.038%	4	331	-97.240%
2025-05-22	162.0000	162.0000	156.2400	156.2400	-2.642%	5	331	-97.600%
2025-05-19	158.2800	160.4800	158.2800	160.4800	-6.698%	2	328	-97.663%
2025-05-12	172.0000	172.0000	172.0000	172.0000	-3.295%	1	329	-97.820%
2025-05-09	181.5200	181.5200	177.8600	177.8600	-2.167%	4	328	-97.892%
2025-05-08	181.8000	181.8000	181.8000	181.8000	+7.625%	20	330	-97.937%
2025-05-02	168.9200	168.9200	168.9200	168.9200	-6.312%	8	330	-97.780%
2025-05-01	180.3000	180.3000	180.3000	180.3000	+11.517%	2	326	-97.920%
2025-04-29	161.6800	161.6800	161.6800	161.6800	+8.963%	1	326	-97.681%
2025-04-28	148.3800	148.3800	148.3800	148.3800	-2.247%	1	326	-97.473%
2025-04-25	151.7900	151.7900	151.7900	151.7900	+4.023%	2	326	-97.529%
2025-04-24	137.0000	145.9200	137.0000	145.9200	+1.425%	30	327	-97.430%
2025-04-22	145.4000	145.4000	143.7800	143.8700	+20.424%	72	345	-97.393%
2025-04-16	119.4700	119.4700	119.4700	119.4700	+1.074%	1	357	-96.861%
2025-04-15	118.2000	118.2000	118.2000	118.2000	-3.431%	1	357	-96.827%
2025-04-14	122.4000	122.4000	122.4000	122.4000	+9.874%	1	357	-96.936%
2025-04-11	111.4000	111.4000	111.4000	111.4000	+6.941%	2	357	-96.634%
2025-04-10	104.1700	104.1700	104.1700	104.1700	+17.045%	2	358	-96.400%
2025-04-09	89.0000	89.0000	89.0000	89.0000	+11.250%	1	356	-95.787%
2025-04-08	86.0000	89.1000	80.0000	80.0000	-13.043%	7	356	-95.313%
2025-04-07	100.8800	101.0000	92.0000	92.0000	-8.055%	5	356	-95.924%
2025-04-04	94.0000	100.0600	94.0000	100.0600	+1.790%	20	358	-96.252%
2025-04-03	104.2500	104.2500	98.3000	98.3000	-15.564%	22	360	-96.185%
2025-04-02	111.2800	116.4200	111.2800	116.4200	+20.830%	9	340	-96.779%
2025-04-01	96.3500	96.3500	96.3500	96.3500	-5.816%	1	340	-96.108%
2025-03-31	97.0000	102.3000	97.0000	102.3000	-0.872%	5	339	-96.334%
2025-03-28	112.3700	112.3700	103.2000	103.2000	-16.295%	20	340	-96.366%
2025-03-27	125.7600	125.9300	122.8400	123.2900	-4.456%	10	350	-96.958%
2025-03-26	127.5000	129.0400	127.5000	129.0400	-5.686%	14	359	-97.094%
2025-03-25	135.7000	138.0000	135.7000	136.8200	+2.295%	8	346	-97.259%
2025-03-24	176.8100	176.8100	121.6400	133.7500	+16.254%	23	345	-97.196%
2025-03-21	115.0500	115.0500	115.0500	115.0500	-3.222%	2	337	-96.741%
2025-03-20	119.0000	121.6900	116.1000	118.8800	-0.727%	16	337	-96.846%
2025-03-19	111.3400	120.0000	109.5000	119.7500	+13.110%	26	345	-96.868%
2025-03-18	105.4000	106.3400	100.9500	105.8700	-3.755%	133	342	-96.458%
2025-03-17	107.7600	110.0000	107.7600	110.0000	0.000%	9	230	-96.591%
2025-03-14	105.4500	118.8000	101.4000	110.0000	+16.464%	98	221	-96.591%
2025-03-13	93.6500	98.2000	89.3000	94.4500	+0.639%	26	193	-96.030%
2025-03-12	98.9200	99.6200	88.1000	93.8500	-1.262%	61	193	-96.004%
2025-03-11	80.0000	95.0500	80.0000	95.0500	+8.443%	44	144	-96.055%
2025-03-10	105.0000	105.0000	84.0500	87.6500	-23.114%	97	125	-95.722%
2025-03-07	113.0000	114.0000	110.0000	114.0000	-9.524%	8	35	-96.711%
2025-03-06	121.7500	130.0000	119.8800	126.0000	+4.261%	32	32	-97.024%
2025-03-05	114.3000	120.8500	114.3000	120.8500	0.000%	4	3	-96.897%