Dark

MSTR20271217C660
MSTR Dec 17 2027 660.00 Call (MSTR271217C00660000)
option OPRA

EOD

Aug 17, 2026

3.14-0.946%(-0.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	3.1400	3.1400	3.1400	3.1400	-0.946%	3	178	0.000%
2026-08-13	3.1700	3.1700	3.1700	3.1700	+12.411%	1	175	-0.946%
2026-07-31	2.8200	2.8200	2.8200	2.8200	-42.213%	2	175	+11.348%
2026-07-23	4.7500	4.8800	4.7500	4.8800	-0.813%	5	175	-35.656%
2026-07-22	4.9200	4.9200	4.9200	4.9200	-15.318%	7	172	-36.179%
2026-07-15	6.0100	6.0100	5.7300	5.8100	+8.598%	9	179	-45.955%
2026-06-26	5.5500	5.6000	5.3500	5.3500	-7.279%	23	178	-41.308%
2026-06-25	5.7700	5.7700	5.7700	5.7700	-5.255%	1	180	-45.581%
2026-06-24	6.0900	6.0900	6.0900	6.0900	-7.306%	1	179	-48.440%
2026-06-23	6.5700	6.5700	6.5700	6.5700	-6.143%	5	179	-52.207%
2026-06-22	7.0300	7.0300	7.0000	7.0000	-37.220%	2	179	-55.143%
2026-06-08	11.2500	11.2500	10.9000	11.1500	-11.155%	4	177	-71.839%
2026-05-27	12.5000	12.5500	12.5000	12.5500	-3.089%	2	175	-74.980%
2026-05-22	12.9500	13.1100	12.9500	12.9500	-9.693%	24	174	-75.753%
2026-04-17	14.3400	14.3400	14.3400	14.3400	+85.032%	1	176	-78.103%
2026-04-01	7.7500	7.7500	7.7500	7.7500	-28.899%	1	175	-59.484%
2026-03-13	10.8500	10.9000	10.8500	10.9000	-9.167%	2	176	-71.193%
2026-03-10	12.5500	12.5500	12.0000	12.0000	-10.180%	2	177	-73.833%
2026-02-26	12.8000	13.9200	12.7700	13.3600	+11.612%	12	176	-76.497%
2026-02-06	12.7300	12.9800	11.9700	11.9700	-11.070%	8	176	-73.768%
2026-01-30	13.4600	13.4600	13.4600	13.4600	-1.320%	1	170	-76.672%
2026-01-29	13.6400	13.6400	13.6400	13.6400	-20.698%	1	170	-76.979%
2026-01-23	17.2000	17.2000	17.2000	17.2000	-2.273%	1	171	-81.744%
2026-01-13	17.6000	17.6000	17.5000	17.6000	+4.080%	5	171	-82.159%
2026-01-07	16.7900	16.9100	16.7500	16.9100	+15.822%	5	172	-81.431%
2025-12-29	14.6000	14.6000	14.6000	14.6000	-36.189%	1	167	-78.493%
2025-12-05	22.8800	22.8800	22.8800	22.8800	-10.028%	1	168	-86.276%
2025-12-04	25.4300	25.4300	25.4300	25.4300	+42.865%	1	169	-87.652%
2025-12-01	17.0500	17.8000	17.0500	17.8000	-47.103%	40	168	-82.360%
2025-11-11	33.6500	33.6500	33.6500	33.6500	-6.346%	1	188	-90.669%
2025-11-10	35.9300	35.9300	35.9300	35.9300	-13.878%	13	188	-91.261%
2025-10-30	41.7200	41.7200	41.7200	41.7200	-12.353%	8	188	-92.474%
2025-10-28	47.6000	47.6000	47.6000	47.6000	+3.636%	1	196	-93.403%
2025-10-17	45.9400	45.9400	45.9300	45.9300	-5.299%	8	196	-93.164%
2025-10-15	48.5000	48.5000	48.5000	48.5000	-6.371%	2	189	-93.526%
2025-10-14	51.8000	51.8000	51.8000	51.8000	-2.705%	15	189	-93.938%
2025-10-08	55.8000	55.8000	53.0600	53.2400	-17.966%	11	189	-94.102%
2025-10-06	64.7500	64.9000	64.6000	64.9000	+8.438%	8	199	-95.162%
2025-10-03	58.6700	63.0300	58.6700	59.8500	+0.084%	6	198	-94.754%
2025-10-02	59.3000	59.8000	59.3000	59.8000	+2.926%	2	199	-94.749%
2025-10-01	57.6000	58.1000	57.6000	58.1000	+16.270%	2	200	-94.596%
2025-09-30	49.9700	49.9700	49.9700	49.9700	+4.759%	1	201	-93.716%
2025-09-26	44.6400	47.7000	44.6400	47.7000	-15.620%	3	201	-93.417%
2025-09-22	56.6000	56.6000	56.5300	56.5300	-3.549%	3	202	-94.445%
2025-09-19	58.6400	58.6400	58.6100	58.6100	-9.608%	2	199	-94.643%
2025-09-18	62.0900	64.8600	62.0600	64.8400	+24.215%	12	201	-95.157%
2025-09-17	52.2000	52.2000	52.2000	52.2000	-4.814%	1	198	-93.985%
2025-09-10	58.7700	58.7700	54.8400	54.8400	+0.624%	21	197	-94.274%
2025-09-09	55.2800	55.2800	54.5000	54.5000	-2.504%	3	208	-94.239%
2025-09-08	57.7000	57.7000	55.9000	55.9000	-6.833%	10	209	-94.383%
2025-09-05	60.0000	60.0000	60.0000	60.0000	+2.969%	1	212	-94.767%
2025-09-03	58.2700	58.2700	58.2700	58.2700	-5.020%	1	212	-94.611%
2025-08-29	61.0500	62.5000	60.9000	61.3500	-3.462%	62	154	-94.882%
2025-08-28	63.5500	63.5500	63.4500	63.5500	-5.149%	25	154	-95.059%
2025-08-27	67.0000	67.0000	67.0000	67.0000	-6.620%	1	129	-95.313%
2025-08-22	71.7500	71.7500	71.7500	71.7500	+12.109%	1	128	-95.624%
2025-08-20	60.5000	64.0000	60.5000	64.0000	+2.400%	14	127	-95.094%
2025-08-19	64.5000	64.6000	60.5000	62.5000	-9.551%	28	121	-94.976%
2025-08-18	71.1800	71.5000	69.1000	69.1000	-8.014%	49	126	-95.456%
2025-08-15	75.6300	75.6300	72.3800	75.1200	-2.442%	26	85	-95.820%
2025-08-14	77.0000	77.0000	77.0000	77.0000	-20.619%	4	60	-95.922%
2025-08-08	97.0000	97.0000	97.0000	97.0000	+16.182%	2	64	-96.763%
2025-08-05	87.0000	87.0000	83.4900	83.4900	-16.510%	5	64	-96.239%
2025-07-28	100.0000	100.0000	100.0000	100.0000	-1.283%	1	68	-96.860%
2025-07-25	100.0000	101.7000	100.0000	101.3000	-14.688%	10	69	-96.900%
2025-07-21	118.7400	118.7400	118.7400	118.7400	+6.018%	1	66	-97.356%
2025-07-09	112.0000	112.0000	112.0000	112.0000	+0.992%	1	66	-97.196%
2025-07-08	110.9000	110.9000	110.9000	110.9000	+2.971%	1	65	-97.169%
2025-06-23	107.6500	107.7000	107.6500	107.7000	-3.839%	4	64	-97.084%
2025-06-20	112.0000	112.0000	112.0000	112.0000	-1.703%	6	67	-97.196%
2025-06-17	116.2200	116.3200	111.9900	113.9400	-3.808%	5	70	-97.244%
2025-06-13	116.4300	118.4500	116.4300	118.4500	-4.560%	10	68	-97.349%
2025-06-12	124.1100	124.1100	124.1100	124.1100	-0.113%	1	63	-97.470%
2025-06-09	124.2500	124.2500	124.2500	124.2500	+6.652%	1	63	-97.473%
2025-06-05	116.5000	116.5000	116.5000	116.5000	-8.713%	1	63	-97.305%
2025-06-03	127.6200	127.6200	127.6200	127.6200	+7.415%	1	64	-97.540%
2025-06-02	118.8100	118.8100	118.8100	118.8100	+6.700%	1	63	-97.357%
2025-05-30	111.3500	111.3500	111.3500	111.3500	-2.666%	2	63	-97.180%
2025-05-28	113.0000	114.4000	113.0000	114.4000	-8.098%	2	62	-97.255%
2025-05-27	128.0000	128.0000	124.4800	124.4800	-3.143%	9	63	-97.478%
2025-05-23	124.5700	128.5200	124.2300	128.5200	-10.126%	6	61	-97.557%
2025-05-21	143.0000	143.0000	143.0000	143.0000	-5.298%	1	61	-97.804%
2025-05-20	151.0000	151.0000	151.0000	151.0000	+3.446%	1	62	-97.921%
2025-05-16	147.2500	147.2500	145.9700	145.9700	-5.368%	4	62	-97.849%
2025-05-15	162.9900	162.9900	154.2500	154.2500	-2.589%	3	61	-97.964%
2025-05-12	158.3500	158.3500	158.3500	158.3500	-12.271%	1	61	-98.017%
2025-05-09	180.5000	180.5000	180.5000	180.5000	+21.410%	2	61	-98.260%
2025-05-05	148.6700	148.6700	148.6700	148.6700	-7.371%	1	60	-97.888%
2025-05-02	160.5000	160.5000	160.5000	160.5000	+9.109%	2	60	-98.044%
2025-04-29	147.1000	147.1000	147.1000	147.1000	+6.834%	1	60	-97.865%
2025-04-28	137.6900	137.6900	137.6900	137.6900	+4.413%	1	61	-97.720%
2025-04-22	132.7900	134.8000	131.8700	131.8700	+13.681%	117	60	-97.619%
2025-04-21	116.0000	116.0000	116.0000	116.0000	+15.000%	5	5	-97.293%
2025-04-04	100.8700	100.8700	100.8700	100.8700	0.000%	2	1	-96.887%