Dark

MSTR20271217C700
MSTR Dec 17 2027 700.00 Call (MSTR271217C00700000)
option OPRA

EOD

Aug 20, 2026

5.35+104.198%(+2.73)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	4.7800	5.3500	4.7800	5.3500	+104.198%	7	726	0.000%
2026-08-12	2.6200	2.6200	2.6200	2.6200	-15.484%	1	729	+104.198%
2026-08-05	3.3600	3.3600	3.1000	3.1000	+3.333%	6	728	+72.581%
2026-08-04	3.0000	3.0000	3.0000	3.0000	-3.226%	2	732	+78.333%
2026-07-31	3.0000	3.1000	3.0000	3.1000	-11.429%	2	733	+72.581%
2026-07-30	3.6000	3.6000	3.3000	3.5000	-29.860%	3	734	+52.857%
2026-07-22	4.9900	4.9900	4.9900	4.9900	+18.810%	1	734	+7.214%
2026-07-13	4.2000	4.2000	4.2000	4.2000	-13.223%	1	734	+27.381%
2026-07-10	4.8400	4.8400	4.8400	4.8400	-12.000%	1	734	+10.537%
2026-07-09	5.5000	5.5000	5.5000	5.5000	-8.333%	1	734	-2.727%
2026-07-07	6.0000	6.0000	6.0000	6.0000	+4.348%	1	733	-10.833%
2026-07-06	5.7500	5.7500	5.7500	5.7500	+21.053%	1	733	-6.957%
2026-06-30	4.8000	5.4500	4.7500	4.7500	-2.263%	4	733	+12.632%
2026-06-29	4.9200	5.0100	4.8600	4.8600	-8.302%	210	733	+10.082%
2026-06-26	5.0300	5.3000	5.0200	5.3000	-11.371%	5	912	+0.943%
2026-06-24	5.9800	5.9800	5.9800	5.9800	-8.000%	1	910	-10.535%
2026-06-22	7.1600	7.1600	6.5000	6.5000	-11.685%	5	910	-17.692%
2026-06-18	7.1000	7.3600	7.1000	7.3600	-23.173%	20	919	-27.310%
2026-06-15	9.5800	9.5800	9.5800	9.5800	+12.706%	1	919	-44.154%
2026-06-09	8.3500	8.5300	8.3500	8.5000	-18.660%	6	918	-37.059%
2026-06-08	10.2000	10.6400	9.5500	10.4500	+16.370%	28	918	-48.804%
2026-06-05	8.3600	8.9800	8.3600	8.9800	-10.200%	201	905	-40.423%
2026-06-04	10.0000	10.0000	10.0000	10.0000	-1.961%	1	749	-46.500%
2026-06-02	10.2000	10.2000	10.2000	10.2000	-7.273%	1	749	-47.549%
2026-05-28	11.0000	11.0000	11.0000	11.0000	-3.084%	1	749	-51.364%
2026-05-27	11.8500	11.8500	11.3500	11.3500	-13.027%	2	749	-52.863%
2026-05-26	12.5800	13.0500	12.5800	13.0500	+9.114%	2	749	-59.004%
2026-05-22	11.9600	11.9600	11.9600	11.9600	-6.563%	1	748	-55.268%
2026-05-20	12.8000	12.8000	12.8000	12.8000	-27.887%	1	748	-58.203%
2026-05-14	18.0000	18.0000	17.7000	17.7500	+16.393%	15	748	-69.859%
2026-05-08	15.2500	15.2500	15.2500	15.2500	+7.394%	1	748	-64.918%
2026-05-07	14.2000	14.9000	14.2000	14.2000	-8.974%	23	748	-62.324%
2026-05-06	15.7900	15.7900	15.6000	15.6000	-7.965%	4	726	-65.705%
2026-05-05	16.9500	16.9500	16.9500	16.9500	+17.954%	1	725	-68.437%
2026-05-01	14.3700	14.3700	14.3700	14.3700	-4.200%	2	725	-62.770%
2026-04-23	15.0000	15.0000	15.0000	15.0000	-11.765%	1	725	-64.333%
2026-04-22	17.0000	17.0000	17.0000	17.0000	+15.098%	1	725	-68.529%
2026-04-21	14.7700	14.7700	14.7700	14.7700	+86.962%	1	725	-63.778%
2026-04-15	7.8500	7.9000	7.8500	7.9000	+3.268%	2	725	-32.278%
2026-04-14	7.7500	7.7500	7.5000	7.6500	-3.165%	12	724	-30.065%
2026-04-13	6.5500	7.9000	6.5500	7.9000	+21.538%	2	729	-32.278%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-0.154%	1	727	-17.692%
2026-04-06	6.5200	6.5200	6.5100	6.5100	+4.327%	2	726	-17.819%
2026-04-02	6.0000	6.2400	6.0000	6.2400	-6.726%	2	725	-14.263%
2026-03-31	6.6900	6.6900	6.6900	6.6900	-24.492%	1	725	-20.030%
2026-03-19	8.8600	8.8600	8.8600	8.8600	-6.737%	1	725	-39.616%
2026-03-18	9.5000	9.5000	9.5000	9.5000	-5.000%	1	725	-43.684%
2026-03-16	9.6500	10.0000	9.6500	10.0000	+6.952%	3	724	-46.500%
2026-03-13	9.5000	9.5000	9.3500	9.3500	-16.143%	2	723	-42.781%
2026-03-10	11.6000	11.6000	11.1500	11.1500	-6.850%	2	724	-52.018%
2026-03-05	11.8300	12.1700	11.8300	11.9700	-12.500%	16	724	-55.305%
2026-03-04	13.8300	13.8500	13.6800	13.6800	+9.791%	10	716	-60.892%
2026-03-03	12.7500	13.1900	12.0500	12.4600	-5.606%	639	721	-57.063%
2026-03-02	13.2000	13.2000	13.2000	13.2000	+6.452%	2	412	-59.470%
2026-02-26	12.1600	12.4000	12.0000	12.4000	+5.085%	173	412	-56.855%
2026-02-25	11.8500	11.8500	11.8000	11.8000	+12.381%	2	413	-54.661%
2026-02-19	10.3000	10.5000	10.3000	10.5000	0.000%	2	413	-49.048%
2026-02-18	10.5000	10.5000	10.5000	10.5000	-14.075%	1	414	-49.048%
2026-02-06	11.7000	12.2200	11.5000	12.2200	+20.990%	11	414	-56.219%
2026-02-05	10.3500	11.2000	10.1000	10.1000	-19.714%	6	423	-47.030%
2026-01-30	12.5800	12.5800	12.5800	12.5800	-21.129%	8	424	-57.472%
2026-01-28	16.5700	16.5700	15.9500	15.9500	+6.333%	4	416	-66.458%
2026-01-27	15.0000	15.0000	15.0000	15.0000	-6.074%	10	416	-64.333%
2026-01-22	15.9700	15.9700	15.9700	15.9700	+6.966%	1	406	-66.500%
2026-01-21	14.9300	14.9300	14.9300	14.9300	-9.625%	2	407	-64.166%
2026-01-20	15.8100	16.5200	15.8000	16.5200	-7.555%	10	408	-67.615%
2026-01-16	17.8000	17.9700	17.8000	17.8700	-7.934%	4	417	-70.062%
2026-01-15	19.2000	19.4100	19.2000	19.4100	-11.410%	8	417	-72.437%
2026-01-14	19.6500	21.9100	19.6500	21.9100	+32.547%	17	417	-75.582%
2026-01-13	16.5300	16.5300	16.5300	16.5300	+8.750%	2	406	-67.635%
2026-01-12	15.2000	15.2000	15.2000	15.2000	-6.173%	2	404	-64.803%
2026-01-08	16.2000	16.2000	16.2000	16.2000	-0.735%	10	403	-66.975%
2026-01-07	16.3200	16.3200	16.3200	16.3200	+18.175%	1	412	-67.218%
2026-01-02	12.9000	14.3500	12.9000	13.8100	+10.040%	18	411	-61.260%
2025-12-31	12.6100	12.6100	12.5500	12.5500	-2.713%	3	401	-57.371%
2025-12-30	13.2200	13.2200	12.9000	12.9000	-0.386%	7	401	-58.527%
2025-12-29	13.5200	13.5900	12.7900	12.9500	-1.521%	8	408	-58.687%
2025-12-26	13.0000	13.3000	13.0000	13.1500	+0.076%	13	409	-59.316%
2025-12-24	13.1400	13.1400	13.1400	13.1400	-14.342%	1	412	-59.285%
2025-12-22	15.3400	15.3400	15.3400	15.3400	-1.160%	6	412	-65.124%
2025-12-19	15.5200	15.5200	15.5200	15.5200	-2.696%	1	412	-65.528%
2025-12-18	15.9500	15.9500	15.9500	15.9500	+0.441%	1	412	-66.458%
2025-12-17	15.8800	15.8800	15.8800	15.8800	+1.405%	2	411	-66.310%
2025-12-15	15.6600	15.6600	15.6600	15.6600	-19.278%	1	411	-65.837%
2025-12-12	18.8800	19.5500	18.8800	19.4000	-10.393%	33	412	-72.423%
2025-12-08	21.7000	21.7000	21.6500	21.6500	+1.643%	3	407	-75.289%
2025-12-05	21.3000	21.3000	21.3000	21.3000	-7.912%	1	407	-74.883%
2025-12-04	23.1300	23.1300	23.1300	23.1300	-1.449%	1	407	-76.870%
2025-12-03	22.0500	23.4700	22.0500	23.4700	-0.970%	2	408	-77.205%
2025-12-02	23.7000	23.7000	23.7000	23.7000	+22.607%	11	409	-77.426%
2025-12-01	17.6200	19.3300	17.6200	19.3300	-0.103%	2	409	-72.323%
2025-11-26	19.3500	19.3500	19.3500	19.3500	+4.992%	1	407	-72.351%
2025-11-25	17.8000	18.4300	17.6700	18.4300	+1.992%	5	407	-70.971%
2025-11-24	18.2000	18.2000	17.6400	18.0700	-9.150%	5	408	-70.393%
2025-11-21	18.1000	19.8900	18.1000	19.8900	+4.245%	8	403	-73.102%
2025-11-20	22.0400	22.0400	19.0800	19.0800	-23.558%	19	405	-71.960%
2025-11-18	24.9600	24.9600	24.9600	24.9600	+10.933%	1	418	-78.566%
2025-11-17	23.8900	24.0900	22.5000	22.5000	-6.172%	7	419	-76.222%
2025-11-14	23.5800	23.9800	23.5800	23.9800	-9.612%	14	416	-77.690%
2025-11-13	28.2000	28.2000	26.5300	26.5300	-12.730%	21	402	-79.834%
2025-11-12	31.1600	31.1600	30.2500	30.4000	-3.030%	10	403	-82.401%
2025-11-11	32.1500	32.2500	31.3500	31.3500	-7.276%	11	408	-82.935%
2025-11-10	35.9200	35.9200	33.2400	33.8100	+1.715%	23	409	-84.176%
2025-11-07	29.1300	33.2400	29.1300	33.2400	+0.575%	29	388	-83.905%
2025-11-06	33.0500	33.0500	33.0500	33.0500	-2.794%	2	384	-83.812%
2025-11-04	33.2500	34.0000	32.8500	34.0000	-11.504%	22	382	-84.265%
2025-10-31	36.9300	39.3400	36.9300	38.4200	+0.052%	12	402	-86.075%
2025-10-30	37.6000	39.0000	37.6000	38.4000	-6.067%	33	403	-86.068%
2025-10-29	40.8800	40.8800	40.8800	40.8800	-4.930%	2	390	-86.913%
2025-10-28	43.0000	43.0000	43.0000	43.0000	-2.605%	2	388	-87.558%
2025-10-27	45.5900	45.5900	42.5400	44.1500	+3.299%	15	397	-87.882%
2025-10-24	42.7400	42.7400	42.7400	42.7400	-2.085%	1	397	-87.482%
2025-10-23	43.1000	43.6500	43.1000	43.6500	+3.436%	3	397	-87.743%
2025-10-22	43.3000	43.3000	42.2000	42.2000	-11.064%	7	398	-87.322%
2025-10-21	47.7000	47.7000	47.4500	47.4500	-0.420%	2	404	-88.725%
2025-10-20	47.6500	47.6500	47.6500	47.6500	+9.214%	1	405	-88.772%
2025-10-17	43.6300	43.6300	43.6300	43.6300	+5.133%	1	405	-87.738%
2025-10-16	41.5000	41.5000	41.5000	41.5000	-10.173%	1	405	-87.108%
2025-10-13	44.8500	46.2000	44.8500	46.2000	-0.281%	3	405	-88.420%
2025-10-10	48.2300	48.2300	43.5300	46.3300	-5.891%	49	402	-88.452%
2025-10-09	49.2300	49.2300	49.2300	49.2300	-4.778%	1	408	-89.133%
2025-10-08	49.9900	51.7000	49.9900	51.7000	-13.689%	5	408	-89.652%
2025-10-06	59.7000	59.9000	59.7000	59.9000	+5.625%	2	407	-91.068%
2025-10-03	53.3800	59.6900	53.3800	56.7100	+5.135%	27	406	-90.566%
2025-10-02	56.5100	56.5100	53.9400	53.9400	+1.277%	6	388	-90.082%
2025-10-01	52.1000	53.5800	52.1000	53.2600	+12.959%	13	386	-89.955%
2025-09-29	47.1500	47.1500	47.1500	47.1500	+6.674%	39	374	-88.653%
2025-09-26	44.5000	44.5000	43.9000	44.2000	+5.868%	11	335	-87.896%
2025-09-25	43.0000	45.0000	41.7500	41.7500	-17.441%	27	334	-87.186%
2025-09-24	50.5000	50.5700	50.3000	50.5700	+3.648%	5	348	-89.421%
2025-09-23	48.3500	49.7100	48.1500	48.7900	-6.173%	18	350	-89.035%
2025-09-22	52.0000	52.0000	52.0000	52.0000	-8.531%	1	348	-89.712%
2025-09-18	56.0000	59.1800	56.0000	56.8500	+14.848%	27	348	-90.589%
2025-09-17	52.6500	52.6500	49.5000	49.5000	-5.172%	4	327	-89.192%
2025-09-16	49.7000	52.2000	49.3000	52.2000	+3.901%	17	328	-89.751%
2025-09-15	49.7500	50.2400	49.6900	50.2400	-2.162%	6	338	-89.351%
2025-09-12	52.9000	53.0000	51.3500	51.3500	+0.137%	4	334	-89.581%
2025-09-11	51.2800	51.2800	51.2800	51.2800	+1.364%	1	333	-89.567%
2025-09-10	54.8800	54.8800	50.5900	50.5900	-0.315%	35	332	-89.425%
2025-09-09	51.5800	51.5800	50.7500	50.7500	-3.737%	4	330	-89.458%
2025-09-08	52.8100	52.8100	52.7200	52.7200	-7.752%	2	329	-89.852%
2025-09-05	52.1000	57.1500	52.1000	57.1500	+6.227%	35	328	-90.639%
2025-09-04	51.3500	53.8000	51.3500	53.8000	-7.719%	13	339	-90.056%
2025-09-02	59.0500	59.0500	58.3000	58.3000	+0.726%	42	340	-90.823%
2025-08-29	53.4500	57.8800	53.4500	57.8800	-2.624%	16	336	-90.757%
2025-08-28	59.4400	59.4400	59.4400	59.4400	-0.768%	1	336	-90.999%
2025-08-27	61.4500	62.0600	59.9000	59.9000	+2.044%	8	336	-91.068%
2025-08-26	58.7000	58.7000	58.7000	58.7000	-3.692%	1	334	-90.886%
2025-08-25	58.5000	62.0000	58.5000	60.9500	-4.973%	13	334	-91.222%
2025-08-22	63.6300	64.1400	63.6300	64.1400	+15.568%	36	323	-91.659%
2025-08-21	55.5000	55.5000	55.5000	55.5000	-5.451%	2	288	-90.360%
2025-08-20	53.0000	58.7000	53.0000	58.7000	+6.476%	18	286	-90.886%
2025-08-19	60.9500	60.9500	53.5500	55.1300	-16.356%	34	286	-90.296%
2025-08-18	65.0000	65.9100	63.3600	65.9100	-0.287%	10	282	-91.883%
2025-08-15	66.1000	66.1000	66.1000	66.1000	-8.385%	12	277	-91.906%
2025-08-14	73.5000	75.4700	70.0000	72.1500	-10.970%	42	265	-92.585%
2025-08-12	82.6500	83.7200	81.0400	81.0400	-5.877%	7	295	-93.398%
2025-08-11	90.3000	91.8000	86.1000	86.1000	+1.966%	14	293	-93.786%
2025-08-08	84.4400	84.4400	84.4400	84.4400	+0.956%	3	284	-93.664%
2025-08-07	83.3000	88.9400	82.6000	83.6400	+7.011%	95	281	-93.604%
2025-08-05	83.0000	83.0000	78.1600	78.1600	-5.490%	14	242	-93.155%
2025-08-04	80.5000	82.7000	78.4100	82.7000	+6.710%	5	246	-93.531%
2025-08-01	84.5500	84.5500	77.0000	77.5000	-15.078%	28	247	-93.097%
2025-07-31	91.1000	91.2600	91.1000	91.2600	-0.696%	2	231	-94.138%
2025-07-30	91.9000	91.9000	91.9000	91.9000	+1.145%	1	231	-94.178%
2025-07-29	94.5300	94.5300	88.3000	90.8600	-0.678%	44	232	-94.112%
2025-07-28	96.0900	96.0900	91.4800	91.4800	-3.308%	6	247	-94.152%
2025-07-25	95.2500	96.6000	93.5500	94.6100	-6.788%	112	245	-94.345%
2025-07-24	97.0000	101.5000	97.0000	101.5000	+1.146%	20	267	-94.729%
2025-07-23	102.0000	102.0000	97.3800	100.3500	-14.069%	116	254	-94.669%
2025-07-21	116.7800	116.7800	116.7800	116.7800	-9.746%	1	232	-95.419%
2025-07-17	129.3900	129.3900	129.3900	129.3900	-1.977%	1	231	-95.865%
2025-07-16	132.0000	132.0000	132.0000	132.0000	+4.224%	1	230	-95.947%
2025-07-15	126.6500	126.6500	126.6500	126.6500	+1.899%	1	230	-95.776%
2025-07-14	128.3600	134.6200	121.5500	124.2900	+4.665%	152	230	-95.696%
2025-07-11	118.4500	124.2500	117.6000	118.7500	+6.598%	84	276	-95.495%
2025-07-10	111.4000	111.4000	111.4000	111.4000	+3.053%	25	260	-95.197%
2025-07-09	106.8500	108.6000	105.6500	108.1000	-4.472%	9	260	-95.051%
2025-07-07	112.0000	113.1600	112.0000	113.1600	-2.616%	2	252	-95.272%
2025-07-03	117.4000	117.4000	116.2000	116.2000	+3.289%	2	249	-95.396%
2025-07-02	102.0000	112.5000	102.0000	112.5000	+6.162%	129	249	-95.244%
2025-07-01	105.9700	105.9700	105.9700	105.9700	+3.064%	2	123	-94.951%
2025-06-27	105.7200	105.7200	102.8200	102.8200	-0.513%	2	123	-94.797%
2025-06-26	103.0300	103.3700	102.9200	103.3500	-0.701%	13	121	-94.823%
2025-06-25	104.0500	105.6000	104.0000	104.0800	+6.323%	5	109	-94.860%
2025-06-23	98.0600	99.6900	97.8000	97.8900	-4.776%	19	105	-94.535%
2025-06-20	102.7500	103.5700	102.7500	102.8000	-3.019%	16	103	-94.796%
2025-06-18	106.0000	106.0000	106.0000	106.0000	+0.789%	5	96	-94.953%
2025-06-17	108.0000	108.0000	104.4900	105.1700	-6.532%	16	96	-94.913%
2025-06-16	111.0000	112.5200	110.5800	112.5200	-0.820%	17	100	-95.245%
2025-06-12	118.2600	118.2600	113.4500	113.4500	-2.198%	3	99	-95.284%
2025-06-11	117.6000	117.8700	116.0000	116.0000	-0.897%	8	97	-95.388%
2025-06-10	117.0500	117.0500	117.0500	117.0500	-0.239%	1	92	-95.429%
2025-06-09	113.8500	117.3300	113.8500	117.3300	+5.703%	24	91	-95.440%
2025-06-05	110.0000	111.0000	110.0000	111.0000	-4.310%	4	73	-95.180%
2025-06-04	116.0000	116.0000	116.0000	116.0000	+1.487%	1	68	-95.388%
2025-06-02	112.9500	114.3000	112.9500	114.3000	+5.833%	8	68	-95.319%
2025-05-30	108.0400	108.8700	108.0000	108.0000	-1.054%	52	72	-95.046%
2025-05-28	107.3800	109.1500	107.3800	109.1500	-3.407%	2	92	-95.098%
2025-05-27	115.5000	118.4500	113.0000	113.0000	-5.810%	5	94	-95.265%
2025-05-23	128.1200	128.1200	119.9700	119.9700	-13.065%	96	91	-95.541%
2025-05-22	142.2900	142.2900	136.8500	138.0000	-4.736%	26	91	-96.123%
2025-05-21	145.0000	145.0000	139.9000	144.8600	+2.375%	31	68	-96.307%
2025-05-20	141.5000	141.5000	141.5000	141.5000	-3.492%	1	46	-96.219%
2025-05-19	143.2500	146.6200	143.2500	146.6200	+6.246%	3	47	-96.351%
2025-05-16	138.0000	138.0000	138.0000	138.0000	-3.699%	2	46	-96.123%
2025-05-15	155.0000	155.0000	140.4700	143.3000	-12.649%	12	47	-96.267%
2025-05-14	164.0500	164.0500	164.0500	164.0500	+3.423%	1	50	-96.739%
2025-05-13	154.0000	158.6200	154.0000	158.6200	+0.858%	6	51	-96.627%
2025-05-12	157.1500	157.2700	157.1500	157.2700	-2.920%	2	45	-96.598%
2025-05-09	169.5600	169.5600	162.0000	162.0000	-0.228%	20	44	-96.698%
2025-05-08	169.7000	169.7000	162.3700	162.3700	+10.456%	18	38	-96.705%
2025-05-06	142.3800	147.0000	142.3800	147.0000	-1.283%	3	20	-96.361%
2025-05-05	145.0000	149.2000	142.0000	148.9100	-2.174%	4	18	-96.407%
2025-05-02	150.0500	152.2200	150.0500	152.2200	-2.486%	4	18	-96.485%
2025-05-01	158.0200	158.0200	154.2900	156.1000	0.000%	17	16	-96.573%