Dark

MSTR20271217C860
MSTR Dec 17 2027 860.00 Call (MSTR271217C00860000)
option OPRA

EOD

Aug 19, 2026

2.53+16.055%(+0.35)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.5500	2.5500	2.5300	2.5300	+16.055%	23	686	0.000%
2026-08-10	2.1800	2.1800	2.1800	2.1800	-24.567%	1	686	+16.055%
2026-08-07	2.6100	2.8900	2.6100	2.8900	+23.504%	41	686	-12.457%
2026-08-04	2.3400	2.3400	2.3400	2.3400	-31.176%	1	645	+8.120%
2026-07-17	3.4000	3.4000	3.4000	3.4000	-27.195%	1	645	-25.588%
2026-07-06	4.6300	4.6700	4.6300	4.6700	+11.722%	2	645	-45.824%
2026-07-01	4.1800	4.1800	4.1800	4.1800	+2.956%	1	644	-39.474%
2026-06-26	4.2000	4.2000	4.0600	4.0600	-12.500%	3	644	-37.685%
2026-06-25	4.6400	4.6400	4.6400	4.6400	-8.661%	5	645	-45.474%
2026-06-23	5.0800	5.0800	5.0800	5.0800	-13.898%	1	645	-50.197%
2026-06-18	5.9000	5.9000	5.9000	5.9000	-27.160%	3	645	-57.119%
2026-06-02	8.3800	8.3800	8.1000	8.1000	-11.957%	2	645	-68.765%
2026-06-01	9.2500	9.2500	9.2000	9.2000	-3.665%	3	645	-72.500%
2026-05-22	9.5000	9.5500	9.5000	9.5500	-6.004%	6	645	-73.508%
2026-05-19	10.1000	10.1600	9.9500	10.1600	-11.266%	41	648	-75.098%
2026-05-15	11.4500	11.4500	11.4500	11.4500	-2.137%	20	649	-77.904%
2026-05-12	11.7000	11.7000	11.7000	11.7000	-4.098%	1	649	-78.376%
2026-05-04	12.0000	12.2000	12.0000	12.2000	+29.925%	10	649	-79.262%
2026-04-30	9.3200	9.3900	9.3200	9.3900	-23.033%	2	659	-73.056%
2026-04-23	11.9500	12.2000	11.9500	12.2000	-4.688%	7	658	-79.262%
2026-04-22	12.8000	12.8000	12.8000	12.8000	+16.895%	2	658	-80.234%
2026-04-21	11.1000	11.1000	10.9500	10.9500	+4.286%	2	659	-76.895%
2026-04-20	10.7500	10.9500	10.0000	10.5000	+4.582%	247	659	-75.905%
2026-04-17	10.6000	10.9000	10.0300	10.0400	+68.739%	48	578	-74.801%
2026-03-31	5.9500	5.9500	5.9500	5.9500	+19.000%	20	599	-57.479%
2026-03-30	5.0000	5.0000	5.0000	5.0000	-29.775%	7	589	-49.400%
2026-03-19	8.5000	8.5000	7.1200	7.1200	-8.951%	34	589	-64.466%
2026-03-13	8.0000	8.0000	7.7400	7.8200	-2.250%	40	600	-67.647%
2026-03-11	8.0000	8.0000	8.0000	8.0000	-8.046%	1	560	-68.375%
2026-03-09	8.7000	8.7000	8.7000	8.7000	-5.435%	1	560	-70.920%
2026-02-26	9.3000	11.2000	9.2000	9.2000	-5.641%	3	559	-72.500%
2026-02-25	9.6500	9.7500	9.6500	9.7500	+1.141%	3	555	-74.051%
2026-02-20	9.6400	9.6400	9.6400	9.6400	+4.783%	1	555	-73.755%
2026-02-17	9.3700	9.3700	9.2000	9.2000	-11.111%	2	555	-72.500%
2026-02-06	10.3500	10.3500	10.3500	10.3500	+8.947%	3	555	-75.556%
2026-02-04	9.5000	9.5000	9.5000	9.5000	-4.427%	8	555	-73.368%
2026-02-03	9.9200	9.9400	9.9200	9.9400	-6.226%	8	555	-74.547%
2026-02-02	10.0000	10.6000	10.0000	10.6000	+1.923%	13	555	-76.132%
2026-01-30	10.4000	10.4000	10.4000	10.4000	+8.333%	2	565	-75.673%
2026-01-29	11.1500	11.1500	9.6000	9.6000	-24.409%	22	565	-73.646%
2026-01-22	12.7000	12.7000	12.7000	12.7000	+5.833%	1	546	-80.079%
2026-01-21	12.0000	12.0000	12.0000	12.0000	-0.166%	1	547	-78.917%
2026-01-12	12.0100	12.0200	12.0100	12.0200	+20.320%	90	547	-78.952%
2026-01-02	9.9900	9.9900	9.9900	9.9900	+2.462%	2	547	-74.675%
2025-12-31	9.6000	9.7500	9.6000	9.7500	-3.941%	2	551	-74.051%
2025-12-30	10.1500	10.1500	10.1500	10.1500	-0.685%	1	551	-75.074%
2025-12-29	10.2200	10.2200	10.2200	10.2200	-0.777%	1	552	-75.245%
2025-12-26	10.3500	10.4700	10.3000	10.3000	+1.980%	15	553	-75.437%
2025-12-24	10.1000	10.1000	10.1000	10.1000	-12.174%	3	568	-74.950%
2025-12-17	12.3500	12.3500	11.5000	11.5000	-11.877%	3	568	-78.000%
2025-12-16	13.0500	13.0500	13.0500	13.0500	-11.525%	5	566	-80.613%
2025-12-11	14.7500	14.7500	14.7500	14.7500	-10.876%	1	561	-82.847%
2025-12-08	16.5500	16.5500	16.5500	16.5500	+7.328%	1	561	-84.713%
2025-12-05	15.4200	15.4200	15.4200	15.4200	-14.333%	1	561	-83.593%
2025-12-03	18.0000	18.0000	18.0000	18.0000	+0.279%	1	562	-85.944%
2025-12-02	17.9500	17.9500	17.9500	17.9500	+30.072%	1	562	-85.905%
2025-11-25	13.8000	13.8000	13.8000	13.8000	-3.497%	2	562	-81.667%
2025-11-24	13.3500	14.7500	13.3500	14.3000	-1.379%	39	560	-82.308%
2025-11-21	14.5000	14.5000	14.5000	14.5000	-7.643%	2	596	-82.552%
2025-11-20	15.7300	15.8400	15.7000	15.7000	-10.337%	22	597	-83.885%
2025-11-19	17.8300	17.8300	16.7700	17.5100	-10.297%	3	579	-85.551%
2025-11-18	19.5200	19.5200	19.5200	19.5200	+8.444%	1	580	-87.039%
2025-11-17	18.0700	18.0700	18.0000	18.0000	-7.264%	3	580	-85.944%
2025-11-14	18.7500	19.4100	18.7000	19.4100	-15.792%	14	582	-86.965%
2025-11-12	23.0500	23.0500	23.0500	23.0500	-13.670%	1	576	-89.024%
2025-11-07	26.7000	26.7000	26.7000	26.7000	+3.089%	1	576	-90.524%
2025-11-06	25.4300	25.9900	25.4300	25.9000	-2.079%	31	576	-90.232%
2025-11-05	26.4500	26.4500	26.4500	26.4500	+0.189%	2	606	-90.435%
2025-11-04	25.9400	26.4000	25.9400	26.4000	-12.000%	13	605	-90.417%
2025-10-31	30.0000	30.0000	30.0000	30.0000	-8.257%	2	606	-91.567%
2025-10-28	32.7000	32.7000	32.7000	32.7000	-2.967%	1	604	-92.263%
2025-10-27	33.7000	33.7000	33.7000	33.7000	-1.173%	1	604	-92.493%
2025-10-23	34.1000	34.1000	34.1000	34.1000	-2.571%	1	604	-92.581%
2025-10-20	35.0000	35.0000	35.0000	35.0000	-1.130%	1	604	-92.771%
2025-10-17	35.0000	35.4000	35.0000	35.4000	+10.625%	4	605	-92.853%
2025-10-16	32.0000	32.0000	32.0000	32.0000	-4.048%	1	605	-92.094%
2025-10-15	33.3500	33.3500	33.3500	33.3500	-9.865%	1	606	-92.414%
2025-10-14	37.2500	37.2500	35.2800	37.0000	+2.210%	4	606	-93.162%
2025-10-13	34.2000	36.2000	34.2000	36.2000	+2.405%	2	604	-93.011%
2025-10-10	35.3500	35.3500	35.3500	35.3500	-2.563%	5	605	-92.843%
2025-10-09	37.9800	38.0700	36.2800	36.2800	-6.495%	4	603	-93.026%
2025-10-08	39.1500	39.1500	37.6900	38.8000	+0.805%	13	603	-93.479%
2025-10-07	38.9000	38.9000	38.4500	38.4900	-13.506%	4	603	-93.427%
2025-10-06	45.2500	45.9500	44.5000	44.5000	+5.450%	4	603	-94.315%
2025-10-03	40.1000	42.2000	40.1000	42.2000	+1.932%	5	603	-94.005%
2025-10-02	41.3000	41.4000	41.3000	41.4000	+8.947%	4	603	-93.889%
2025-10-01	38.0000	38.0000	38.0000	38.0000	+9.479%	1	603	-93.342%
2025-09-30	34.7100	34.7100	34.7100	34.7100	-0.601%	1	604	-92.711%
2025-09-29	34.9200	34.9200	34.9200	34.9200	+7.281%	1	604	-92.755%
2025-09-26	32.3500	32.5500	32.3500	32.5500	+5.000%	2	605	-92.227%
2025-09-25	32.9000	32.9000	31.0000	31.0000	-17.859%	3	605	-91.839%
2025-09-23	37.7400	37.7400	37.7400	37.7400	-4.649%	1	604	-93.296%
2025-09-22	39.1000	40.5000	38.6100	39.5800	-2.990%	16	605	-93.608%
2025-09-19	41.5000	41.5000	40.8000	40.8000	-10.526%	3	598	-93.799%
2025-09-18	41.9000	46.8800	41.9000	45.6000	+20.000%	14	598	-94.452%
2025-09-17	38.0000	38.0000	38.0000	38.0000	+0.716%	1	597	-93.342%
2025-09-15	37.5400	37.7300	37.5400	37.7300	-2.833%	12	596	-93.294%
2025-09-12	39.9000	40.5700	38.8300	38.8300	-0.436%	7	596	-93.484%
2025-09-11	39.0000	39.0000	39.0000	39.0000	-0.128%	1	597	-93.513%
2025-09-10	38.4600	39.0500	38.4400	39.0500	-0.661%	4	597	-93.521%
2025-09-09	39.3100	39.3100	39.3100	39.3100	-10.046%	6	597	-93.564%
2025-09-05	43.7000	43.7000	43.7000	43.7000	+6.481%	2	597	-94.211%
2025-09-04	41.0000	41.0400	40.0000	41.0400	-3.208%	31	597	-93.835%
2025-09-03	42.9000	42.9000	42.4000	42.4000	-6.091%	8	597	-94.033%
2025-09-02	46.3000	46.3000	44.2000	45.1500	+0.871%	16	604	-94.396%
2025-08-29	44.0500	44.7600	44.0500	44.7600	-1.626%	3	606	-94.348%
2025-08-28	44.9500	45.5000	44.9500	45.5000	-5.641%	2	606	-94.440%
2025-08-27	47.5000	48.2200	47.5000	48.2200	+5.560%	2	606	-94.753%
2025-08-26	45.9200	47.0200	45.6800	45.6800	-3.220%	11	605	-94.461%
2025-08-25	44.0000	48.9000	44.0000	47.2000	-4.935%	4	599	-94.640%
2025-08-22	44.8500	49.6500	44.8500	49.6500	+15.465%	5	599	-94.904%
2025-08-21	42.7400	43.0000	42.7400	43.0000	-4.930%	2	599	-94.116%
2025-08-20	42.0500	45.2300	40.6600	45.2300	+10.102%	16	599	-94.406%
2025-08-19	44.3500	44.4500	40.9000	41.0800	-17.010%	14	606	-93.841%
2025-08-18	51.6400	51.6400	49.5000	49.5000	-9.589%	6	606	-94.889%
2025-08-15	52.8500	54.7500	52.3100	54.7500	-0.364%	6	604	-95.379%
2025-08-14	57.6500	57.6500	54.9500	54.9500	-8.417%	2	601	-95.396%
2025-08-13	59.8000	60.0000	59.8000	60.0000	-4.762%	102	599	-95.783%
2025-08-12	62.3400	63.0000	62.3400	63.0000	-5.618%	37	598	-95.984%
2025-08-11	70.5000	70.5000	66.7500	66.7500	+2.393%	4	563	-96.210%
2025-08-08	69.3000	69.3000	64.5000	65.1900	-3.422%	4	563	-96.119%
2025-08-07	65.0000	70.0000	65.0000	67.5000	+10.856%	108	562	-96.252%
2025-08-06	60.8900	60.8900	60.8900	60.8900	-2.964%	1	522	-95.845%
2025-08-05	61.9000	62.7500	61.9000	62.7500	-4.198%	3	523	-95.968%
2025-08-04	61.0000	65.5000	60.0000	65.5000	+9.167%	11	522	-96.137%
2025-08-01	62.0000	63.0500	60.0000	60.0000	-16.353%	65	518	-95.783%
2025-07-31	69.5000	72.4200	69.5000	71.7300	+2.765%	175	510	-96.473%
2025-07-30	68.9600	75.0000	68.9600	69.8000	-1.690%	24	606	-96.375%
2025-07-29	73.7500	73.7500	71.0000	71.0000	-4.054%	10	594	-96.437%
2025-07-28	73.3300	74.0000	73.3300	74.0000	+1.370%	4	600	-96.581%
2025-07-25	74.3000	74.3000	73.0000	73.0000	-6.769%	2	602	-96.534%
2025-07-24	78.6000	78.6000	77.0000	78.3000	+1.097%	26	603	-96.769%
2025-07-23	79.9500	79.9500	76.5000	77.4500	-10.875%	16	611	-96.733%
2025-07-22	84.8300	86.9000	84.7500	86.9000	-5.952%	4	617	-97.089%
2025-07-21	94.5000	94.5000	92.4000	92.4000	+2.258%	2	619	-97.262%
2025-07-18	100.0000	100.0000	90.3000	90.3600	-10.791%	26	619	-97.200%
2025-07-17	104.2500	104.8900	101.2900	101.2900	-5.026%	63	622	-97.502%
2025-07-16	103.0000	107.5200	103.0000	106.6500	+3.796%	33	620	-97.628%
2025-07-15	106.0000	106.0000	101.0500	102.7500	-3.066%	10	620	-97.538%
2025-07-14	103.8500	109.0000	103.2400	106.0000	+9.278%	32	618	-97.613%
2025-07-11	89.8000	101.2500	89.8000	97.0000	+4.088%	28	618	-97.392%
2025-07-10	88.0700	93.8000	88.0700	93.1900	+3.430%	41	618	-97.285%
2025-07-09	90.0000	90.1000	90.0000	90.1000	+5.012%	2	599	-97.192%
2025-07-08	86.5000	88.2700	85.8000	85.8000	-5.455%	48	598	-97.051%
2025-07-07	90.6000	91.2600	90.6000	90.7500	-2.972%	5	570	-97.212%
2025-07-03	96.0000	97.9500	93.5300	93.5300	-0.149%	22	580	-97.295%
2025-07-02	82.0000	95.4500	82.0000	93.6700	+15.215%	44	580	-97.299%
2025-07-01	84.0000	85.6000	81.3000	81.3000	-11.611%	67	575	-96.888%
2025-06-30	86.7200	93.2000	86.7200	91.9800	+9.435%	22	547	-97.249%
2025-06-27	85.0000	87.5800	84.0500	84.0500	-0.297%	17	546	-96.990%
2025-06-26	83.9300	85.4600	83.9300	84.3000	-0.940%	31	550	-96.999%
2025-06-25	85.4000	85.4000	83.5000	85.1000	+4.417%	36	549	-97.027%
2025-06-24	83.0000	84.0000	81.5000	81.5000	-0.876%	21	548	-96.896%
2025-06-23	82.0000	83.0000	80.4400	82.2200	-4.061%	11	549	-96.923%
2025-06-20	87.0000	89.1500	85.0000	85.7000	-1.131%	60	550	-97.048%
2025-06-18	87.5800	88.1900	85.5000	86.6800	-0.767%	44	518	-97.081%
2025-06-17	90.0100	90.0100	85.6900	87.3500	-6.427%	23	518	-97.104%
2025-06-16	94.8400	94.8400	91.8100	93.3500	+0.919%	26	514	-97.290%
2025-06-13	90.3200	92.5000	90.3200	92.5000	-2.065%	14	507	-97.265%
2025-06-12	96.9800	96.9800	93.2000	94.4500	+0.053%	9	502	-97.321%
2025-06-11	97.6800	98.0000	94.3000	94.4000	-4.752%	9	499	-97.320%
2025-06-10	99.7000	100.0000	97.8900	99.1100	-0.761%	9	495	-97.447%
2025-06-09	96.0000	99.8700	92.5500	99.8700	+9.279%	20	491	-97.467%
2025-06-06	93.7800	94.5000	88.3800	91.3900	-1.200%	210	482	-97.232%
2025-06-05	94.0000	96.0000	89.2600	92.5000	-5.128%	22	390	-97.265%
2025-06-04	96.4100	98.0000	93.8100	97.5000	-3.197%	21	391	-97.405%
2025-06-03	93.2300	103.3000	93.2300	100.7200	+8.301%	64	391	-97.488%
2025-06-02	93.3000	95.2500	93.0000	93.0000	+2.198%	79	339	-97.280%
2025-05-30	90.2700	91.6000	88.5900	91.0000	+1.111%	42	306	-97.220%
2025-05-29	92.0000	92.7200	90.0000	90.0000	-0.859%	11	294	-97.189%
2025-05-28	91.7800	91.7800	88.8200	90.7800	-5.290%	34	290	-97.213%
2025-05-27	108.0500	108.0500	95.5000	95.8500	-6.213%	120	259	-97.360%
2025-05-23	105.0000	105.0000	99.9700	102.2000	-10.178%	82	140	-97.524%
2025-05-22	120.0000	122.6000	113.7800	113.7800	-2.586%	55	140	-97.776%
2025-05-21	126.7000	128.2000	115.0000	116.8000	+0.542%	56	142	-97.834%
2025-05-20	124.4700	124.4700	116.1700	116.1700	-8.528%	20	107	-97.822%
2025-05-19	117.2700	129.4500	117.2700	127.0000	+5.736%	32	96	-98.008%
2025-05-16	127.9500	127.9500	117.3400	120.1100	-1.549%	22	71	-97.894%
2025-05-15	132.2500	132.2500	122.0000	122.0000	-8.257%	14	65	-97.926%
2025-05-14	139.5000	140.7500	132.0000	132.9800	-5.014%	15	54	-98.097%
2025-05-13	134.7700	140.0000	129.0000	140.0000	+4.869%	11	43	-98.193%
2025-05-12	141.6100	142.0000	130.6800	133.5000	0.000%	33	33	-98.105%