Dark

MSTR20271217C850
MSTR Dec 17 2027 850.00 Call (MSTR271217C00850000)
option OPRA

EOD

Aug 20, 2026

3.66+26.207%(+0.76)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.6600	3.6600	3.6600	3.6600	+26.207%	5	391	0.000%
2026-08-19	2.9000	2.9000	2.9000	2.9000	+5.455%	1	386	+26.207%
2026-07-30	2.7500	2.7500	2.7500	2.7500	+5.769%	4	386	+33.091%
2026-07-29	2.8800	2.8800	2.6000	2.6000	-21.687%	28	382	+40.769%
2026-07-24	3.3200	3.3200	3.3200	3.3200	+10.667%	11	392	+10.241%
2026-07-23	3.0000	3.0000	3.0000	3.0000	-21.053%	2	392	+22.000%
2026-07-21	3.8000	3.8000	3.8000	3.8000	-5.000%	1	392	-3.684%
2026-06-29	3.8300	4.0000	3.8300	4.0000	-2.200%	21	393	-8.500%
2026-06-25	4.3900	4.3900	4.0900	4.0900	-18.200%	6	389	-10.513%
2026-06-23	5.1000	5.1000	5.0000	5.0000	-6.191%	3	389	-26.800%
2026-06-22	5.3300	5.3300	5.3300	5.3300	-8.103%	3	388	-31.332%
2026-06-18	5.8000	5.8000	5.8000	5.8000	-23.684%	10	388	-36.897%
2026-06-05	7.3500	7.6000	7.1400	7.6000	-5.824%	48	388	-51.842%
2026-06-02	8.0700	8.0700	8.0700	8.0700	-18.237%	1	412	-54.647%
2026-05-29	9.8700	9.8700	9.8700	9.8700	+9.667%	1	412	-62.918%
2026-05-27	8.8500	9.0000	8.8500	9.0000	-6.152%	5	412	-59.333%
2026-05-22	9.7000	9.7000	9.5900	9.5900	-4.577%	6	411	-61.835%
2026-05-19	10.2500	10.2500	10.0500	10.0500	-10.587%	20	408	-63.582%
2026-05-14	11.2400	11.2400	11.2400	11.2400	-3.270%	2	398	-67.438%
2026-05-07	11.8200	11.8200	11.6200	11.6200	-10.270%	2	398	-68.503%
2026-05-05	12.9500	12.9500	12.9500	12.9500	+14.602%	333	398	-71.737%
2026-04-24	11.3700	11.3700	11.3000	11.3000	-1.310%	2	466	-67.611%
2026-04-23	12.3800	12.3800	11.2300	11.4500	+2.232%	118	465	-68.035%
2026-04-21	11.2000	11.2000	11.2000	11.2000	+10.128%	1	412	-67.321%
2026-04-20	10.1700	10.1700	10.1700	10.1700	-3.602%	1	412	-64.012%
2026-04-17	10.8500	10.8500	10.5500	10.5500	+59.366%	4	413	-65.308%
2026-04-15	6.6200	6.6200	6.6000	6.6200	+35.934%	4	414	-44.713%
2026-04-13	4.8700	4.8700	4.8700	4.8700	-13.036%	1	414	-24.846%
2026-04-09	5.6000	5.6000	5.6000	5.6000	-31.707%	1	414	-34.643%
2026-03-17	8.1500	8.2000	8.1500	8.2000	-11.351%	2	414	-55.366%
2026-02-26	9.4000	9.4000	9.2500	9.2500	-1.070%	2	413	-60.432%
2026-02-17	9.3500	9.3500	9.3500	9.3500	-8.333%	1	413	-60.856%
2026-01-29	10.2000	10.2000	10.2000	10.2000	-34.236%	1	412	-64.118%
2026-01-15	15.4700	15.5100	15.4700	15.5100	+16.617%	2	412	-76.402%
2026-01-13	13.3000	13.3000	13.3000	13.3000	+5.138%	1	412	-72.481%
2026-01-08	12.6500	12.6500	12.6500	12.6500	+23.415%	5	411	-71.067%
2025-12-23	10.2500	10.2500	10.2500	10.2500	-11.638%	2	413	-64.293%
2025-12-22	11.5000	11.6000	11.5000	11.6000	-38.819%	12	411	-68.448%
2025-12-04	18.9600	18.9600	18.9600	18.9600	+2.210%	1	416	-80.696%
2025-12-03	18.5500	18.5500	18.5500	18.5500	+15.793%	5	416	-80.270%
2025-11-26	16.0200	16.0200	16.0200	16.0200	+9.352%	1	412	-77.154%
2025-11-25	14.3500	14.6500	14.3500	14.6500	+0.687%	3	412	-75.017%
2025-11-24	14.5500	14.5500	14.5500	14.5500	-1.888%	3	412	-74.845%
2025-11-21	14.8300	14.8300	14.8300	14.8300	-5.541%	1	415	-75.320%
2025-11-20	16.6500	16.6500	15.7000	15.7000	-12.339%	4	415	-76.688%
2025-11-19	18.2600	18.2800	17.9100	17.9100	-9.316%	335	415	-79.564%
2025-11-18	19.7500	19.7500	19.7500	19.7500	+4.942%	1	113	-81.468%
2025-11-17	18.8200	18.8200	18.8200	18.8200	-3.685%	1	113	-80.553%
2025-11-14	19.5400	19.5400	19.5400	19.5400	-10.979%	1	114	-81.269%
2025-11-13	22.2000	22.2000	21.9500	21.9500	-16.667%	21	113	-83.326%
2025-11-04	26.9700	26.9700	26.3400	26.3400	-14.034%	11	94	-86.105%
2025-10-31	30.5500	30.6400	30.5500	30.6400	-14.889%	2	83	-88.055%
2025-10-22	36.0000	36.0000	36.0000	36.0000	-2.174%	1	82	-89.833%
2025-10-21	36.8000	36.8000	36.8000	36.8000	-1.473%	1	83	-90.054%
2025-10-14	33.9700	37.5500	33.9700	37.3500	+5.300%	3	83	-90.201%
2025-10-13	35.4700	35.4700	35.4700	35.4700	-9.515%	1	82	-89.681%
2025-10-08	39.2000	39.2000	39.2000	39.2000	-2.730%	1	81	-90.663%
2025-10-07	40.2000	40.3000	40.2000	40.3000	-13.147%	2	80	-90.918%
2025-10-06	46.2000	46.4000	46.2000	46.4000	+23.965%	2	80	-92.112%
2025-09-29	37.4300	37.4300	37.4300	37.4300	+16.423%	1	80	-90.222%
2025-09-25	32.1500	32.1500	32.1500	32.1500	-21.966%	2	80	-88.616%
2025-09-22	41.4800	41.4800	40.2500	41.2000	-2.600%	3	79	-91.117%
2025-09-18	42.3000	42.3000	42.3000	42.3000	+4.367%	1	80	-91.348%
2025-09-09	39.4000	40.5300	39.4000	40.5300	-4.747%	21	80	-90.970%
2025-09-03	42.5500	42.5500	42.5500	42.5500	-7.821%	1	92	-91.398%
2025-08-28	46.0900	46.1700	46.0900	46.1600	-3.773%	3	92	-92.071%
2025-08-26	48.0800	48.0800	47.9700	47.9700	+10.939%	2	92	-92.370%
2025-08-21	45.4400	45.4400	43.2400	43.2400	-1.928%	47	92	-91.536%
2025-08-20	42.8500	44.3000	42.0700	44.0900	+3.571%	11	77	-91.699%
2025-08-19	46.5700	46.5700	42.5700	42.5700	-34.898%	9	75	-91.402%
2025-08-12	65.3900	65.3900	65.3900	65.3900	-8.121%	2	71	-94.403%
2025-08-11	71.1700	71.1700	71.1700	71.1700	+7.410%	2	71	-94.857%
2025-08-08	69.0700	69.0700	65.7900	66.2600	+5.510%	10	69	-94.476%
2025-08-01	62.8000	62.8000	62.8000	62.8000	-12.778%	2	69	-94.172%
2025-07-31	72.0000	72.0000	72.0000	72.0000	+2.857%	2	69	-94.917%
2025-07-29	70.0000	70.0000	70.0000	70.0000	-8.497%	1	69	-94.771%
2025-07-28	76.5000	76.5000	76.5000	76.5000	-2.795%	3	68	-95.216%
2025-07-23	78.7000	78.7000	78.7000	78.7000	-13.516%	1	68	-95.349%
2025-07-21	91.0000	91.0000	91.0000	91.0000	-2.235%	2	68	-95.978%
2025-07-18	102.5000	102.5000	93.0800	93.0800	-12.263%	5	68	-96.068%
2025-07-17	107.0500	107.3300	106.0900	106.0900	+1.019%	4	67	-96.550%
2025-07-14	106.4500	106.5000	105.0200	105.0200	+5.495%	8	67	-96.515%
2025-07-11	101.0000	101.0000	99.4400	99.5500	+9.612%	7	66	-96.323%
2025-07-10	90.8200	90.8200	90.8200	90.8200	-1.784%	5	64	-95.970%
2025-07-07	92.4700	92.4700	92.4700	92.4700	-2.970%	1	64	-96.042%
2025-07-03	97.3200	97.3200	95.3000	95.3000	+1.383%	2	63	-96.159%
2025-07-02	87.5800	94.0000	85.4900	94.0000	+10.588%	4	63	-96.106%
2025-07-01	84.0000	85.3000	84.0000	85.0000	-4.762%	28	62	-95.694%
2025-06-30	87.5000	89.2500	85.8500	89.2500	+5.074%	23	36	-95.899%
2025-06-27	88.0400	88.0400	84.9400	84.9400	-2.312%	2	14	-95.691%
2025-06-18	86.9500	86.9500	86.9500	86.9500	-8.570%	1	11	-95.791%
2025-06-12	95.1000	95.1000	95.1000	95.1000	-4.900%	1	11	-96.151%
2025-06-10	100.0000	100.0000	100.0000	100.0000	+0.503%	1	11	-96.340%
2025-06-09	99.5000	99.5000	99.5000	99.5000	+10.568%	1	11	-96.322%
2025-06-05	89.9900	89.9900	89.9900	89.9900	-9.147%	1	12	-95.933%
2025-06-04	99.0500	99.0500	99.0500	99.0500	+8.287%	1	12	-96.305%
2025-05-30	91.4700	91.4700	91.4700	91.4700	+0.022%	2	12	-95.999%
2025-05-28	91.6200	91.6200	89.8000	91.4500	-5.302%	3	12	-95.998%
2025-05-27	100.6000	100.6000	96.5700	96.5700	-9.281%	5	11	-96.210%
2025-05-23	106.9400	106.9400	104.3000	106.4500	-11.770%	6	9	-96.562%
2025-05-22	124.0000	124.0000	120.6500	120.6500	-3.271%	5	9	-96.966%
2025-05-21	124.7300	124.7300	124.7300	124.7300	+6.361%	1	5	-97.066%
2025-05-20	117.2700	117.2700	117.2700	117.2700	-7.113%	1	5	-96.879%
2025-05-19	125.7500	126.2500	125.7500	126.2500	+4.124%	2	4	-97.101%
2025-05-16	120.0700	121.2500	118.9400	121.2500	-14.769%	6	2	-96.981%
2025-05-14	142.2600	142.2600	142.2600	142.2600	+6.682%	1	2	-97.427%
2025-05-13	133.3500	133.3500	133.3500	133.3500	0.000%	1	1	-97.255%