Dark

MSTR20271217C890
MSTR Dec 17 2027 890.00 Call (MSTR271217C00890000)
option OPRA

EOD

Aug 20, 2026

3.40+49.780%(+1.13)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.3500	3.5000	3.3500	3.4000	+49.780%	39	556	0.000%
2026-08-19	2.2700	2.2700	2.2700	2.2700	-2.991%	4	595	+49.780%
2026-08-18	2.3400	2.3400	2.3400	2.3400	+1.299%	1	591	+45.299%
2026-08-13	2.3100	2.3100	2.3100	2.3100	+16.080%	1	591	+47.186%
2026-08-11	1.9800	1.9900	1.9800	1.9900	-13.478%	15	592	+70.854%
2026-08-07	2.2700	2.3000	2.2700	2.3000	+6.481%	24	577	+47.826%
2026-08-06	2.1600	2.1600	2.1600	2.1600	-6.897%	10	572	+57.407%
2026-08-05	2.3200	2.3200	2.3200	2.3200	+8.411%	5	562	+46.552%
2026-08-04	2.1600	2.1600	2.1400	2.1400	-4.889%	3	562	+58.879%
2026-07-31	2.6900	2.6900	2.2500	2.2500	-23.729%	6	559	+51.111%
2026-07-28	2.9500	2.9500	2.9500	2.9500	+20.408%	1	553	+15.254%
2026-07-24	2.5000	2.5000	2.4500	2.4500	-19.935%	11	552	+38.776%
2026-07-23	3.0600	3.0600	3.0600	3.0600	-10.000%	10	552	+11.111%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-3.955%	1	552	0.000%
2026-07-20	3.5500	3.5500	3.5400	3.5400	+4.734%	3	552	-3.955%
2026-07-14	3.3800	3.3800	3.3800	3.3800	-15.500%	1	549	+0.592%
2026-07-02	4.5600	4.7800	4.0000	4.0000	-0.990%	3	547	-15.000%
2026-06-29	4.0400	4.0400	4.0400	4.0400	-15.833%	1	547	-15.842%
2026-06-26	4.8000	4.8000	4.8000	4.8000	+7.865%	1	546	-29.167%
2026-06-24	4.4500	4.4500	4.4500	4.4500	-15.720%	7	545	-23.596%
2026-06-22	5.3400	5.3500	5.2800	5.2800	-17.885%	10	538	-35.606%
2026-06-17	6.4300	6.4300	6.4300	6.4300	-1.077%	1	527	-47.123%
2026-06-16	6.5000	6.5000	6.5000	6.5000	-15.584%	2	527	-47.692%
2026-06-15	7.9200	8.0700	7.7000	7.7000	+14.925%	4	529	-55.844%
2026-06-12	6.6100	6.7000	6.5300	6.7000	+2.290%	6	525	-49.254%
2026-06-11	6.5500	6.5500	6.5500	6.5500	-0.152%	4	519	-48.092%
2026-06-10	6.5500	6.6400	6.5500	6.5600	-18.000%	3	519	-48.171%
2026-06-08	8.2500	8.2500	8.0000	8.0000	+17.647%	6	516	-57.500%
2026-06-05	7.1300	7.1300	6.4700	6.8000	-10.878%	6	516	-50.000%
2026-06-04	7.6000	7.6300	7.6000	7.6300	+1.060%	3	513	-55.439%
2026-06-03	7.4200	7.5500	7.4200	7.5500	-28.232%	2	510	-54.967%
2026-05-29	10.5200	10.5200	10.5200	10.5200	+36.093%	1	508	-67.681%
2026-05-28	7.4700	7.7300	7.4700	7.7300	-9.907%	4	507	-56.016%
2026-05-27	8.5800	8.5800	8.5800	8.5800	-10.157%	1	509	-60.373%
2026-05-26	10.1200	10.1200	9.5500	9.5500	-1.241%	8	509	-64.398%
2026-05-22	9.3000	9.7300	9.2000	9.6700	-2.323%	5	512	-64.840%
2026-05-19	9.6500	10.0900	9.4000	9.9000	-0.402%	84	509	-65.657%
2026-05-18	10.3500	10.3500	9.9400	9.9400	-8.640%	43	482	-65.795%
2026-05-15	11.8100	12.1500	10.6100	10.8800	+1.682%	7	482	-68.750%
2026-05-01	10.7000	10.7000	10.7000	10.7000	+4.187%	3	467	-68.224%
2026-04-24	10.2800	10.2800	10.2700	10.2700	-4.819%	2	467	-66.894%
2026-04-23	10.6700	10.9300	10.4700	10.7900	+9.878%	278	467	-68.489%
2026-04-20	10.3500	10.4000	9.8200	9.8200	+0.512%	142	229	-65.377%
2026-04-17	8.4000	10.4500	8.4000	9.7700	+90.078%	97	157	-65.200%
2026-04-13	5.2900	5.2900	5.1400	5.1400	+7.083%	2	176	-33.852%
2026-04-08	5.0000	5.0000	4.8000	4.8000	+1.695%	2	176	-29.167%
2026-04-07	4.7200	4.7800	4.7200	4.7200	+2.609%	3	176	-27.966%
2026-03-31	4.6000	4.6000	4.6000	4.6000	-36.552%	1	173	-26.087%
2026-03-16	7.3500	7.3500	7.2500	7.2500	-1.226%	2	172	-53.103%
2026-03-12	7.5200	7.5200	7.3400	7.3400	-6.497%	2	171	-53.678%
2026-02-23	8.0000	8.0000	7.8500	7.8500	-1.875%	3	171	-56.688%
2026-02-19	7.9600	8.0000	7.9600	8.0000	-9.910%	2	173	-57.500%
2026-02-09	9.5800	9.5800	8.8800	8.8800	-7.979%	19	173	-61.712%
2026-02-06	9.4000	9.6500	9.4000	9.6500	+7.222%	3	173	-64.767%
2026-02-04	9.0500	9.0500	9.0000	9.0000	-21.739%	5	172	-62.222%
2026-01-27	11.5000	11.5000	11.5000	11.5000	-8.293%	1	168	-70.435%
2026-01-20	12.4400	12.5500	12.4100	12.5400	-9.654%	4	168	-72.887%
2026-01-16	13.8400	13.8800	13.8400	13.8800	-8.383%	4	165	-75.504%
2026-01-15	15.1500	15.1500	15.1500	15.1500	-1.431%	2	165	-77.558%
2026-01-14	15.3700	15.3700	15.3700	15.3700	+20.078%	1	166	-77.879%
2026-01-13	12.8000	12.8000	12.8000	12.8000	+13.879%	1	166	-73.438%
2026-01-05	11.2300	11.2400	11.2300	11.2400	+14.811%	2	164	-69.751%
2025-12-30	9.7700	9.7900	9.7700	9.7900	-2.781%	2	164	-65.271%
2025-12-23	10.0900	10.0900	10.0700	10.0700	-8.869%	2	164	-66.236%
2025-12-19	11.0400	11.2000	10.9900	11.0500	-6.514%	22	165	-69.231%
2025-12-16	12.3000	13.1500	11.7300	11.8200	-32.457%	30	171	-71.235%
2025-12-09	17.5000	17.5000	17.5000	17.5000	+10.970%	1	183	-80.571%
2025-12-05	15.7700	15.7700	15.7700	15.7700	-10.499%	1	182	-78.440%
2025-12-04	17.6200	17.6200	17.6200	17.6200	+31.886%	1	182	-80.704%
2025-11-25	13.1800	13.3600	13.1800	13.3600	-7.479%	8	182	-74.551%
2025-11-24	14.4500	14.4500	14.4200	14.4400	+3.810%	3	178	-76.454%
2025-11-21	13.9100	13.9100	13.9100	13.9100	-7.759%	1	178	-75.557%
2025-11-20	15.0800	15.0800	15.0800	15.0800	-9.916%	1	178	-77.454%
2025-11-19	16.5900	16.7400	16.4100	16.7400	-11.288%	3	178	-79.689%
2025-11-18	18.8700	18.8700	18.8700	18.8700	+5.125%	2	178	-81.982%
2025-11-17	18.3700	18.3700	17.9500	17.9500	-4.825%	6	178	-81.058%
2025-11-14	19.3000	19.5900	18.7600	18.8600	-17.062%	51	178	-81.972%
2025-11-07	22.7400	22.7400	22.7400	22.7400	-6.227%	1	202	-85.048%
2025-11-06	24.2500	24.2500	24.2500	24.2500	-33.653%	1	202	-85.979%
2025-10-07	36.5000	36.7000	36.5000	36.5500	-13.389%	4	202	-90.698%
2025-10-06	42.5000	42.5000	42.2000	42.2000	+35.040%	4	202	-91.943%
2025-09-26	31.2500	31.2500	31.2500	31.2500	-17.350%	2	202	-89.120%
2025-09-22	37.8100	37.8100	37.8100	37.8100	+7.080%	1	202	-91.008%
2025-09-16	36.1800	36.2800	35.3100	35.3100	-5.462%	17	201	-90.371%
2025-09-09	38.0500	38.4200	37.1300	37.3500	-9.257%	27	184	-90.897%
2025-09-03	41.2000	41.2000	41.1600	41.1600	-5.052%	2	157	-91.740%
2025-08-28	43.0500	43.4000	43.0500	43.3500	-3.020%	19	157	-92.157%
2025-08-26	44.0000	44.7000	43.0700	44.7000	-2.145%	36	138	-92.394%
2025-08-25	45.2000	45.7900	44.9500	45.6800	+14.086%	88	134	-92.557%
2025-08-20	40.4000	40.4000	40.0400	40.0400	-17.324%	2	79	-91.508%
2025-08-18	48.4300	48.4300	48.4300	48.4300	-4.571%	1	77	-92.980%
2025-08-15	50.5000	50.7500	49.5900	50.7500	-9.132%	10	76	-93.300%
2025-08-13	55.8000	56.5900	55.8000	55.8500	-7.226%	4	66	-93.912%
2025-08-12	60.2000	60.8000	59.4600	60.2000	-4.687%	8	62	-94.352%
2025-08-08	63.1000	63.1600	62.4100	63.1600	-0.614%	3	54	-94.617%
2025-08-07	63.5500	63.5500	63.5500	63.5500	+6.395%	1	51	-94.650%
2025-08-06	60.8500	60.8500	58.8800	59.7300	-1.224%	37	50	-94.308%
2025-08-05	61.9200	61.9200	59.5200	60.4700	0.000%	13	13	-94.377%