Dark

MSTR20271217C830
MSTR Dec 17 2027 830.00 Call (MSTR271217C00830000)
option OPRA

EOD

Aug 12, 2026

2.10-22.794%(-0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.1000	2.1000	2.1000	2.1000	-22.794%	1	880	0.000%
2026-07-31	2.7200	2.7200	2.7200	2.7200	-39.690%	3	880	-22.794%
2026-07-08	4.5100	4.5100	4.5100	4.5100	-39.786%	2	880	-53.437%
2026-06-12	7.4900	7.4900	7.4900	7.4900	+3.453%	1	880	-71.963%
2026-06-05	7.2400	7.2400	7.2400	7.2400	-9.613%	3	880	-70.994%
2026-06-04	8.0000	8.0100	8.0000	8.0100	-1.355%	4	880	-73.783%
2026-05-28	8.1200	8.1200	8.1200	8.1200	-16.888%	1	877	-74.138%
2026-05-22	9.8500	9.9500	9.7700	9.7700	-5.053%	84	877	-78.506%
2026-05-21	10.2900	10.2900	10.2900	10.2900	+1.982%	1	879	-79.592%
2026-05-18	10.0900	10.0900	10.0900	10.0900	-8.935%	1	879	-79.187%
2026-04-24	11.0900	11.0900	11.0800	11.0800	+3.551%	2	877	-81.047%
2026-04-20	11.2000	11.2000	10.3500	10.7000	-1.835%	89	877	-80.374%
2026-04-17	11.0500	11.2700	10.5000	10.9000	+121.545%	49	877	-80.734%
2026-04-14	4.9200	4.9200	4.9200	4.9200	-10.383%	1	880	-57.317%
2026-04-13	5.4500	5.5000	5.4500	5.4900	-2.139%	4	880	-61.749%
2026-04-10	5.6100	5.6100	5.6100	5.6100	+11.089%	1	880	-62.567%
2026-04-09	5.5000	5.5000	3.7100	5.0500	-5.607%	4	880	-58.416%
2026-04-08	5.5000	5.5000	5.3500	5.3500	+2.099%	2	881	-60.748%
2026-04-07	5.2400	5.2400	5.2400	5.2400	-22.370%	1	882	-59.924%
2026-03-25	8.2000	8.2000	6.7500	6.7500	-21.965%	2	882	-68.889%
2026-02-23	8.6000	8.6500	8.6000	8.6500	-44.975%	2	883	-75.723%
2026-01-15	15.8800	15.9200	15.7200	15.7200	+54.118%	7	883	-86.641%
2025-12-31	10.3000	10.3000	10.2000	10.2000	-4.135%	2	879	-79.412%
2025-12-23	11.0000	11.0000	10.4900	10.6400	-45.575%	9	879	-80.263%
2025-12-04	19.5500	19.5500	19.5500	19.5500	+40.647%	1	879	-89.258%
2025-12-01	13.9000	13.9000	13.9000	13.9000	-10.323%	1	878	-84.892%
2025-11-24	15.5000	15.5000	15.5000	15.5000	-43.881%	1	877	-86.452%
2025-11-07	27.6800	27.6800	27.6200	27.6200	+0.254%	2	876	-92.397%
2025-11-06	27.5500	27.5500	27.5500	27.5500	+2.037%	1,000	876	-92.377%
2025-11-04	27.0000	27.0000	27.0000	27.0000	-12.903%	10	1,153	-92.222%
2025-11-03	30.4500	31.0000	30.4500	31.0000	-22.111%	16	1,156	-93.226%
2025-10-09	39.8000	39.8000	39.8000	39.8000	-2.451%	100	1,156	-94.724%
2025-10-08	40.4000	40.8000	40.4000	40.8000	+0.493%	2	1,231	-94.853%
2025-10-07	40.4000	41.8000	40.4000	40.6000	-15.063%	8	1,228	-94.828%
2025-10-06	47.2000	47.8000	47.2000	47.8000	+8.636%	4	1,228	-95.607%
2025-10-02	44.0000	44.0000	44.0000	44.0000	+30.370%	11	1,228	-95.227%
2025-09-26	33.2500	33.7500	33.2500	33.7500	-12.791%	2	1,239	-93.778%
2025-09-24	39.1500	39.1500	38.7000	38.7000	-6.747%	222	1,239	-94.574%
2025-09-23	41.5000	41.5000	41.5000	41.5000	-4.046%	32	1,347	-94.940%
2025-09-19	43.2500	43.2500	43.2500	43.2500	-6.587%	100	1,314	-95.145%
2025-09-18	46.3000	46.3000	46.3000	46.3000	+11.031%	1	1,414	-95.464%
2025-09-17	41.7000	41.7000	41.7000	41.7000	+5.303%	100	1,414	-94.964%
2025-09-15	39.6000	39.6000	39.6000	39.6000	-7.042%	1	1,314	-94.697%
2025-09-12	41.8500	42.6000	41.8500	42.6000	+5.185%	101	1,313	-95.070%
2025-09-11	41.1500	41.9000	40.5000	40.5000	-1.699%	179	1,213	-94.815%
2025-09-10	44.6000	44.6000	41.2000	41.2000	-0.363%	51	1,080	-94.903%
2025-09-09	41.5500	41.5500	41.3500	41.3500	-4.943%	9	1,032	-94.921%
2025-09-08	42.6000	43.5000	42.2500	43.5000	-7.741%	112	1,024	-95.172%
2025-08-28	47.9100	47.9100	47.1500	47.1500	-2.320%	31	912	-95.546%
2025-08-26	49.0000	49.0000	47.6300	48.2700	+5.393%	48	883	-95.649%
2025-08-21	45.8000	45.8000	45.8000	45.8000	-2.966%	10	860	-95.415%
2025-08-20	46.7000	47.2000	46.7000	47.2000	+5.948%	18	850	-95.551%
2025-08-19	46.4500	46.4500	44.5500	44.5500	-13.495%	44	835	-95.286%
2025-08-18	53.0000	53.0000	51.5000	51.5000	-7.623%	76	791	-95.922%
2025-08-15	55.7500	55.7500	55.7500	55.7500	-2.959%	2	716	-96.233%
2025-08-14	58.8500	58.8500	57.4500	57.4500	-7.264%	233	714	-96.345%
2025-08-13	62.2500	62.2500	61.9500	61.9500	-7.758%	67	481	-96.610%
2025-08-12	66.5000	67.5000	66.5000	67.1600	-6.657%	68	414	-96.873%
2025-08-11	73.0000	73.0000	71.9500	71.9500	+5.344%	30	346	-97.081%
2025-08-04	66.3000	68.3000	66.3000	68.3000	+7.729%	9	316	-96.925%
2025-08-01	65.6500	66.7000	63.4000	63.4000	-15.116%	102	308	-96.688%
2025-07-31	77.8500	77.8500	74.6900	74.6900	+0.322%	23	206	-97.188%
2025-07-30	73.5000	74.4500	73.5000	74.4500	-2.489%	75	186	-97.179%
2025-07-29	76.3500	76.3500	76.3500	76.3500	-14.310%	12	113	-97.250%
2025-07-22	88.7800	89.1000	88.7800	89.1000	-13.495%	2	101	-97.643%
2025-07-18	103.6000	103.6000	103.0000	103.0000	+6.791%	2	101	-97.961%
2025-07-10	96.4500	96.4500	96.4500	96.4500	+6.222%	1	101	-97.823%
2025-07-08	90.0000	91.3600	90.0000	90.8000	-4.280%	55	100	-97.687%
2025-07-07	94.0000	94.8600	94.0000	94.8600	-1.699%	3	50	-97.786%
2025-07-03	99.3500	103.0400	96.5000	96.5000	+2.660%	43	8	-97.824%
2025-07-02	94.0000	94.0000	94.0000	94.0000	-1.312%	1	8	-97.766%
2025-06-30	94.2100	95.2500	94.2100	95.2500	+9.370%	2	9	-97.795%
2025-06-26	87.0900	87.0900	87.0900	87.0900	-3.555%	2	7	-97.589%
2025-06-18	90.3000	90.3000	90.3000	90.3000	-9.790%	3	2	-97.674%
2025-06-09	100.0000	100.1000	100.0000	100.1000	-3.815%	2	2	-97.902%
2025-05-27	104.0700	104.0700	104.0700	104.0700	-1.121%	1	1	-97.982%
2025-05-23	108.0000	108.0000	105.2500	105.2500	0.000%	6	0	-98.005%