Dark

MSTR20271217C650
MSTR Dec 17 2027 650.00 Call (MSTR271217C00650000)
option OPRA

EOD

Aug 13, 2026

2.96-7.500%(-0.24)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.9600	2.9600	2.9600	2.9600	-7.500%	9	801	0.000%
2026-08-10	3.1800	3.2000	3.1200	3.2000	-7.246%	10	801	-7.500%
2026-08-05	3.4500	3.4500	3.4500	3.4500	+0.877%	1	791	-14.203%
2026-08-03	3.4200	3.4200	3.4200	3.4200	-32.277%	10	790	-13.450%
2026-07-20	5.0500	5.0500	5.0500	5.0500	+1.000%	5	790	-41.386%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-12.281%	3	790	-40.800%
2026-06-26	5.6500	5.7000	5.6500	5.7000	-21.918%	20	793	-48.070%
2026-06-22	7.3000	7.3000	7.3000	7.3000	-16.476%	1	793	-59.452%
2026-06-18	7.6500	8.7400	7.6500	8.7400	+2.582%	12	790	-66.133%
2026-06-11	8.5800	8.5800	8.5200	8.5200	-23.587%	2	790	-65.258%
2026-06-08	11.3000	11.3500	11.1500	11.1500	-15.849%	8	792	-73.453%
2026-05-22	13.3000	13.3600	13.2000	13.2500	-28.378%	24	791	-77.660%
2026-05-12	18.5000	18.5000	18.5000	18.5000	-9.976%	1	788	-84.000%
2026-05-11	20.5500	20.5500	20.5500	20.5500	+17.429%	1	788	-85.596%
2026-05-06	17.5000	17.5000	17.5000	17.5000	-5.405%	2	789	-83.086%
2026-05-05	18.5500	18.5500	18.5000	18.5000	+26.280%	2	790	-84.000%
2026-05-01	14.6500	14.6500	14.6500	14.6500	+10.483%	1	791	-79.795%
2026-04-30	13.2600	13.2600	13.2600	13.2600	+4.822%	1	791	-77.677%
2026-04-29	12.6500	12.6500	12.6500	12.6500	-26.752%	1	792	-76.601%
2026-04-23	17.2700	17.2700	17.2700	17.2700	-6.649%	1	793	-82.860%
2026-04-22	18.5000	18.5000	18.5000	18.5000	+29.461%	2	793	-84.000%
2026-04-20	14.1000	14.2900	14.1000	14.2900	-3.250%	2	793	-79.286%
2026-04-17	11.2900	14.7700	11.2900	14.7700	+73.357%	3	793	-79.959%
2026-04-15	8.5200	8.5200	8.5200	8.5200	-18.077%	2	793	-65.258%
2026-03-18	10.4000	10.4000	10.4000	10.4000	+0.386%	1	791	-71.538%
2026-03-16	10.3600	10.3600	10.3600	10.3600	-11.453%	1	791	-71.429%
2026-03-11	11.9500	11.9500	11.7000	11.7000	-4.878%	2	790	-74.701%
2026-03-10	12.6500	12.6500	12.3000	12.3000	-19.817%	2	790	-75.935%
2026-03-04	15.1300	15.3400	15.1300	15.3400	+25.738%	2	790	-80.704%
2026-03-02	12.2000	12.2000	12.2000	12.2000	-6.442%	1	790	-75.738%
2026-02-26	13.0900	13.0900	13.0400	13.0400	+17.477%	40	790	-77.301%
2026-02-24	11.1000	11.1000	11.1000	11.1000	-14.615%	5	790	-73.333%
2026-02-13	13.0000	13.0000	13.0000	13.0000	-3.775%	1	790	-77.231%
2026-02-06	12.8100	13.5600	12.7200	13.5100	+22.818%	22	790	-78.090%
2026-02-05	11.7000	11.7000	11.0000	11.0000	-20.863%	8	790	-73.091%
2026-02-02	14.5500	14.5500	13.9000	13.9000	+3.731%	2	787	-78.705%
2026-01-29	13.6800	13.6800	13.4000	13.4000	-24.804%	3	786	-77.910%
2026-01-20	17.6900	17.8200	17.6900	17.8200	-0.558%	3	785	-83.389%
2026-01-08	17.7500	17.9200	17.7500	17.9200	+5.412%	11	785	-83.482%
2026-01-07	17.0000	17.0000	17.0000	17.0000	+14.478%	2	789	-82.588%
2025-12-29	14.8500	14.8500	14.8500	14.8500	+2.626%	10	791	-80.067%
2025-12-24	14.4700	14.4700	14.4700	14.4700	-16.262%	2	789	-79.544%
2025-12-16	17.9400	18.2500	17.2800	17.2800	-17.910%	9	789	-82.870%
2025-12-11	21.0500	21.0500	21.0500	21.0500	-12.109%	1	794	-85.938%
2025-12-10	23.9500	23.9500	23.9500	23.9500	-1.683%	1	795	-87.641%
2025-12-09	24.3600	24.3600	24.3600	24.3600	-6.272%	5	794	-87.849%
2025-12-04	25.9900	25.9900	25.9900	25.9900	-0.536%	1	789	-88.611%
2025-12-03	26.1300	26.1300	26.1300	26.1300	+40.484%	2	790	-88.672%
2025-12-01	18.0600	18.6000	18.0000	18.6000	-10.920%	41	790	-84.086%
2025-11-21	20.9000	20.9000	20.8800	20.8800	-20.909%	6	794	-85.824%
2025-11-17	26.4000	26.4000	26.4000	26.4000	-4.865%	3	794	-88.788%
2025-11-14	25.6900	27.7500	25.6900	27.7500	-12.378%	2	794	-89.333%
2025-11-12	31.6700	31.6700	31.6700	31.6700	-13.328%	3	794	-90.654%
2025-11-10	36.5400	36.5400	36.5400	36.5400	+4.103%	14	797	-91.899%
2025-11-06	35.1000	35.1000	35.1000	35.1000	-4.930%	3	797	-91.567%
2025-11-04	37.3700	37.3800	36.6500	36.9200	-11.484%	22	794	-91.983%
2025-11-03	41.7100	41.7100	41.7100	41.7100	-7.208%	1	796	-92.903%
2025-10-31	44.9500	44.9500	44.9500	44.9500	-6.315%	4	796	-93.415%
2025-10-27	47.9800	47.9800	47.9800	47.9800	+0.482%	1	797	-93.831%
2025-10-24	47.2500	47.7500	47.2500	47.7500	+2.644%	3	797	-93.801%
2025-10-23	46.4300	46.5200	46.4300	46.5200	-12.704%	3	797	-93.637%
2025-10-21	53.2900	53.2900	53.2900	53.2900	+6.687%	1	799	-94.445%
2025-10-17	44.8700	49.9500	44.8700	49.9500	+9.780%	9	799	-94.074%
2025-10-16	48.0000	48.0000	45.5000	45.5000	-13.826%	22	805	-93.495%
2025-10-14	52.8000	52.8000	52.8000	52.8000	-1.767%	1	803	-94.394%
2025-10-09	53.1400	53.7500	53.1400	53.7500	-5.702%	5	802	-94.493%
2025-10-08	57.1000	57.1000	57.0000	57.0000	0.000%	4	804	-94.807%
2025-10-07	57.0000	57.0000	56.4000	57.0000	-13.505%	3	804	-94.807%
2025-10-06	66.1000	66.1000	65.9000	65.9000	+8.121%	8	804	-95.508%
2025-10-03	60.7500	60.9500	60.7500	60.9500	+0.164%	6	804	-95.144%
2025-10-02	60.5000	60.8500	60.5000	60.8500	+3.928%	2	808	-95.136%
2025-10-01	60.0000	60.0000	58.5500	58.5500	+16.240%	10	808	-94.944%
2025-09-30	50.3700	50.3700	50.3700	50.3700	-4.620%	5	803	-94.123%
2025-09-29	52.1200	52.8100	52.1200	52.8100	+6.151%	40	798	-94.395%
2025-09-26	47.7000	49.8000	47.7000	49.7500	-9.545%	43	798	-94.050%
2025-09-23	55.0000	55.0000	55.0000	55.0000	-6.780%	1	798	-94.618%
2025-09-22	59.0000	59.0000	59.0000	59.0000	-6.349%	5	799	-94.983%
2025-09-19	63.0000	63.0000	63.0000	63.0000	0.000%	5	804	-95.302%
2025-09-18	63.0000	63.0000	63.0000	63.0000	+14.922%	2	799	-95.302%
2025-09-11	56.5000	56.5000	54.8200	54.8200	-1.225%	17	797	-94.601%
2025-09-10	55.5000	55.5000	55.5000	55.5000	-7.299%	16	812	-94.667%
2025-09-03	59.8700	59.8700	59.8700	59.8700	-4.983%	1	796	-95.056%
2025-08-29	62.9500	63.0100	62.9500	63.0100	-3.285%	2	796	-95.302%
2025-08-28	65.1500	65.1500	65.1500	65.1500	-5.388%	15	796	-95.457%
2025-08-26	67.8600	68.8600	67.8600	68.8600	+1.713%	4	799	-95.701%
2025-08-25	67.1900	67.7000	67.1900	67.7000	-4.942%	29	795	-95.628%
2025-08-22	62.7900	71.3500	62.7900	71.2200	+7.664%	11	794	-95.844%
2025-08-20	58.2500	66.2000	58.2500	66.1500	+6.350%	64	802	-95.525%
2025-08-19	67.0100	67.1100	62.2000	62.2000	-14.088%	56	827	-95.241%
2025-08-18	72.4000	72.4000	72.4000	72.4000	-6.484%	1	825	-95.912%
2025-08-14	78.4300	78.4300	77.4200	77.4200	-7.613%	700	825	-96.177%
2025-08-13	87.4000	87.4000	83.8000	83.8000	-9.140%	11	1,453	-96.468%
2025-08-12	91.4500	92.2700	91.4500	92.2300	+2.239%	4	1,454	-96.791%
2025-08-08	90.2100	90.2100	90.2100	90.2100	-6.031%	6	1,453	-96.719%
2025-08-07	91.6100	96.0000	91.6100	96.0000	+5.321%	4	1,453	-96.917%
2025-08-04	84.4700	91.1500	84.4700	91.1500	+2.324%	12	1,451	-96.753%
2025-08-01	88.4000	89.0800	88.4000	89.0800	-12.418%	2	1,445	-96.677%
2025-07-31	101.7100	101.7100	101.7100	101.7100	+1.659%	1	1,445	-97.090%
2025-07-29	101.5000	101.5000	99.8900	100.0500	-17.992%	19	1,445	-97.041%
2025-07-18	138.3100	138.3100	122.0000	122.0000	-8.955%	5	1,432	-97.574%
2025-07-11	134.0000	134.0000	134.0000	134.0000	+12.985%	1	1,429	-97.791%
2025-07-09	118.6000	118.6000	118.6000	118.6000	+3.644%	10	1,429	-97.504%
2025-06-30	111.0000	114.4300	111.0000	114.4300	+2.803%	44	1,429	-97.413%
2025-06-27	111.3100	111.3100	111.3100	111.3100	+0.478%	1	1,443	-97.341%
2025-06-26	110.7700	110.7800	110.7700	110.7800	+0.883%	2	1,443	-97.328%
2025-06-24	111.1300	111.1300	109.8100	109.8100	+4.661%	48	1,441	-97.304%
2025-06-23	106.7300	108.1000	104.9100	104.9200	-17.954%	53	1,423	-97.179%
2025-06-10	127.0000	127.8800	125.5400	127.8800	+1.913%	300	1,429	-97.685%
2025-06-09	125.4800	125.4800	125.4800	125.4800	+2.483%	100	1,480	-97.641%
2025-06-04	124.5200	125.4900	122.1700	122.4400	-3.795%	858	2,017	-97.582%
2025-06-03	126.8000	129.6000	126.8000	127.2700	+5.961%	33	2,017	-97.674%
2025-06-02	120.1100	120.1100	120.1100	120.1100	+6.254%	1	2,016	-97.536%
2025-05-30	114.3800	114.3800	113.0400	113.0400	-1.704%	4	2,016	-97.381%
2025-05-29	115.0000	115.0000	115.0000	115.0000	-1.254%	1	2,016	-97.426%
2025-05-28	118.7000	118.7000	116.4600	116.4600	-9.923%	3	2,015	-97.458%
2025-05-27	129.2900	129.2900	129.2900	129.2900	-0.927%	8	2,015	-97.711%
2025-05-23	130.5000	130.5000	130.5000	130.5000	-11.224%	2	2,010	-97.732%
2025-05-22	149.0700	149.0700	147.0000	147.0000	-3.213%	4	2,010	-97.986%
2025-05-20	155.0000	155.0000	151.8800	151.8800	+4.601%	11	2,007	-98.051%
2025-05-16	149.0900	149.0900	145.2000	145.2000	-5.376%	12	1,996	-97.961%
2025-05-15	161.2000	161.2000	153.4500	153.4500	-7.056%	3	1,996	-98.071%
2025-05-12	161.4500	165.1000	160.1200	165.1000	-0.157%	8	1,995	-98.207%
2025-05-09	165.3600	165.3600	165.3600	165.3600	-0.446%	2	1,989	-98.210%
2025-05-08	166.5000	166.5000	165.9000	166.1000	+5.440%	14	1,989	-98.218%
2025-05-07	157.5300	157.5300	157.5300	157.5300	+4.950%	1	1,978	-98.121%
2025-05-06	150.1000	150.1000	150.1000	150.1000	-2.583%	1	1,978	-98.028%
2025-05-05	154.0800	154.0800	154.0800	154.0800	-6.703%	1	1,979	-98.079%
2025-05-01	163.2500	165.1500	163.2500	165.1500	+8.701%	7	1,979	-98.208%
2025-04-30	151.9300	151.9300	151.9300	151.9300	-0.816%	1	1,978	-98.052%
2025-04-29	155.1500	155.1500	153.1800	153.1800	+5.641%	501	1,978	-98.068%
2025-04-28	145.0000	145.0000	145.0000	145.0000	-1.112%	1	1,477	-97.959%
2025-04-25	139.0000	146.6300	139.0000	146.6300	+7.935%	104	1,477	-97.981%
2025-04-24	135.8000	135.8500	135.8000	135.8500	-1.107%	2	1,426	-97.821%
2025-04-23	137.3700	137.3700	137.3700	137.3700	+1.082%	1	1,424	-97.845%
2025-04-22	135.3500	135.9000	134.5800	135.9000	+18.020%	204	1,424	-97.822%
2025-04-21	123.1600	123.1600	113.1200	115.1500	+9.354%	610	1,264	-97.429%
2025-04-15	118.0000	118.0000	105.3000	105.3000	-5.391%	388	654	-97.189%
2025-04-14	111.3000	111.3000	111.3000	111.3000	+1.951%	15	266	-97.341%
2025-04-11	98.5000	110.0500	98.5000	109.1700	+22.663%	470	266	-97.289%
2025-04-10	90.5000	90.5000	89.0000	89.0000	-2.198%	3	45	-96.674%
2025-04-09	91.0000	91.0000	91.0000	91.0000	-16.552%	1	44	-96.747%
2025-04-02	109.0500	109.0500	109.0500	109.0500	+9.863%	1	42	-97.286%
2025-04-01	99.2600	99.2600	99.2600	99.2600	+4.738%	1	42	-97.018%
2025-03-31	95.3100	95.3100	94.7700	94.7700	-5.889%	41	41	-96.877%
2025-03-28	100.7000	100.7000	100.7000	100.7000	-12.152%	2	2	-97.061%
2025-03-27	114.6300	114.6300	114.6300	114.6300	0.000%	1	1	-97.418%