Dark

MSTR20271217C140
MSTR Dec 17 2027 140.00 Call (MSTR271217C00140000)
option OPRA

EOD

Jun 26, 2026

26.49-1.889%(-0.51)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	28.3900	28.3900	26.4900	26.4900	-1.889%	5	173	0.000%
2026-06-25	27.0000	27.0000	27.0000	27.0000	-12.338%	1	172	-1.889%
2026-06-24	31.3400	31.5200	30.0000	30.8000	-14.206%	36	173	-13.994%
2026-06-23	35.9000	35.9000	35.9000	35.9000	-8.883%	1	167	-26.212%
2026-06-22	39.4000	39.4000	39.4000	39.4000	-4.831%	1	168	-32.766%
2026-06-18	41.4000	41.4000	41.4000	41.4000	-23.063%	3	166	-36.014%
2026-06-15	54.9500	54.9500	53.8100	53.8100	+14.004%	2	166	-50.771%
2026-06-12	50.3200	50.3200	47.2000	47.2000	+9.767%	5	164	-43.877%
2026-06-11	42.7000	43.0000	42.7000	43.0000	-3.479%	2	164	-38.395%
2026-06-10	44.4500	44.5500	44.4500	44.5500	-1.000%	20	164	-40.539%
2026-06-09	45.0000	45.0000	45.0000	45.0000	-12.706%	1	154	-41.133%
2026-06-08	51.0000	51.5500	51.0000	51.5500	+17.560%	3	153	-48.613%
2026-06-05	47.1500	47.1500	43.8500	43.8500	-17.076%	27	155	-39.590%
2026-06-04	52.8800	52.8800	52.8800	52.8800	-0.038%	1	141	-49.905%
2026-06-03	52.6000	52.9000	52.6000	52.9000	-3.818%	8	140	-49.924%
2026-06-02	60.0000	60.0000	55.0000	55.0000	-11.290%	4	140	-51.836%
2026-06-01	62.0000	62.0000	62.0000	62.0000	-4.615%	1	137	-57.274%
2026-05-29	65.0000	65.0000	65.0000	65.0000	+0.775%	6	137	-59.246%
2026-05-28	59.5000	64.5000	59.5000	64.5000	-5.259%	7	143	-58.930%
2026-05-27	68.0000	68.1000	67.0000	68.0800	-10.421%	6	144	-61.090%
2026-05-19	76.0000	76.0000	76.0000	76.0000	-3.308%	1	140	-65.145%
2026-05-18	78.6000	78.6000	78.6000	78.6000	-16.079%	1	141	-66.298%
2026-05-11	93.6600	93.6600	93.6600	93.6600	-0.994%	1	141	-71.717%
2026-05-05	94.6000	94.6000	94.6000	94.6000	+23.097%	1	142	-71.998%
2026-04-30	76.6500	77.0000	76.6500	76.8500	+8.239%	30	141	-65.530%
2026-04-29	71.0000	71.0000	71.0000	71.0000	-14.044%	2	138	-62.690%
2026-04-27	81.6500	82.6000	81.6500	82.6000	+0.121%	3	140	-67.930%
2026-04-24	82.5000	82.5000	82.5000	82.5000	-6.410%	5	140	-67.891%
2026-04-22	88.1500	88.1500	88.1500	88.1500	+13.318%	1	138	-69.949%
2026-04-21	77.8600	77.8600	77.7900	77.7900	+1.713%	2	138	-65.947%
2026-04-20	75.9000	76.4800	75.9000	76.4800	-1.074%	3	138	-65.363%
2026-04-17	69.2400	77.3100	69.2400	77.3100	+25.789%	2	140	-65.735%
2026-04-16	59.5000	61.4600	59.5000	61.4600	+4.222%	9	141	-56.899%
2026-04-14	58.3100	58.9700	58.0000	58.9700	+14.728%	36	134	-55.079%
2026-04-13	51.4000	51.4000	51.4000	51.4000	+5.436%	1	113	-48.463%
2026-04-06	49.8200	49.8200	48.1500	48.7500	+7.973%	13	112	-45.662%
2026-04-02	47.0000	47.0000	45.1500	45.1500	-7.003%	3	110	-41.329%
2026-04-01	48.6000	48.6000	48.5500	48.5500	+6.610%	2	110	-45.438%
2026-03-31	47.0000	47.0900	45.5400	45.5400	-3.517%	10	110	-41.831%
2026-03-30	49.2500	49.2500	47.2000	47.2000	-5.600%	4	104	-43.877%
2026-03-27	49.3500	50.0600	49.3500	50.0000	-9.256%	4	104	-47.020%
2026-03-26	56.9000	56.9000	55.1000	55.1000	-4.307%	5	103	-51.924%
2026-03-24	57.4000	57.5800	57.2000	57.5800	+0.366%	6	105	-53.994%
2026-03-23	60.6500	60.6500	57.2900	57.3700	+0.403%	13	106	-53.826%
2026-03-20	57.1400	57.1400	57.1400	57.1400	-2.740%	1	105	-53.640%
2026-03-19	58.9300	58.9300	58.7500	58.7500	-11.454%	3	105	-54.911%
2026-03-16	66.3500	66.3500	66.3500	66.3500	+2.077%	1	102	-60.075%
2026-03-05	63.5000	65.0000	63.5000	65.0000	-5.974%	3	103	-59.246%
2026-03-04	68.7600	69.1300	68.7600	69.1300	+14.473%	2	104	-61.681%
2026-03-03	58.9700	60.3900	58.9700	60.3900	-4.371%	2	105	-56.135%
2026-03-02	67.2500	67.2500	63.1500	63.1500	+7.034%	2	105	-58.052%
2026-02-25	59.0000	59.0000	59.0000	59.0000	+9.972%	2	102	-55.102%
2026-02-23	53.6500	53.6500	53.6500	53.6500	-13.468%	10	102	-50.624%
2026-02-13	58.7200	62.0000	58.7200	62.0000	+36.264%	10	97	-57.274%
2026-02-05	45.5000	45.5000	45.5000	45.5000	-12.919%	1	97	-41.780%
2026-02-04	55.5800	55.5800	52.2500	52.2500	-7.930%	3	96	-49.301%
2026-02-03	60.7800	60.7800	56.7500	56.7500	-10.700%	39	95	-53.322%
2026-02-02	65.7800	67.0000	63.5500	63.5500	-4.133%	8	73	-58.316%
2026-01-30	63.9000	66.2900	63.8000	66.2900	+5.139%	3	67	-60.039%
2026-01-29	65.6000	66.2900	63.0500	63.0500	-22.064%	13	66	-57.986%
2026-01-21	80.9000	80.9000	80.9000	80.9000	+1.506%	10	61	-67.256%
2026-01-20	79.7000	79.7000	79.7000	79.7000	-8.706%	10	62	-66.763%
2026-01-16	87.1000	87.3000	87.1000	87.3000	-4.798%	2	59	-69.656%
2026-01-15	89.6000	91.7000	89.6000	91.7000	-6.762%	2	59	-71.112%
2026-01-14	98.3500	98.3500	98.3500	98.3500	+23.633%	1	59	-73.066%
2026-01-12	79.6800	79.6800	79.5500	79.5500	+0.569%	2	60	-66.700%
2026-01-09	78.5000	81.0000	78.5000	79.1000	-1.162%	61	60	-66.511%
2026-01-06	80.0300	80.0300	80.0300	80.0300	-2.758%	1	76	-66.900%
2026-01-05	82.3000	82.3000	82.3000	82.3000	+12.740%	1	76	-67.813%
2026-01-02	71.0000	73.0000	71.0000	73.0000	+1.150%	2	75	-63.712%
2025-12-31	73.8000	73.8000	72.1700	72.1700	-4.335%	2	73	-63.295%
2025-12-30	75.4400	75.4400	75.4400	75.4400	-2.280%	1	73	-64.886%
2025-12-24	77.2000	77.2000	77.2000	77.2000	+0.521%	1	73	-65.687%
2025-12-23	76.8000	76.8000	76.8000	76.8000	-11.214%	1	73	-65.508%
2025-12-16	86.5000	86.5000	86.5000	86.5000	-16.060%	1	73	-69.376%
2025-12-10	103.0500	103.0500	103.0500	103.0500	+2.435%	2	73	-74.294%
2025-12-05	100.6000	100.6000	100.6000	100.6000	-2.811%	2	73	-73.668%
2025-12-04	103.5100	103.5100	103.5100	103.5100	+13.225%	1	75	-74.408%
2025-12-01	81.5100	91.4200	80.6300	91.4200	-9.035%	63	74	-71.024%
2025-11-19	100.5000	100.5000	100.5000	100.5000	-5.189%	1	16	-73.642%
2025-11-17	106.0000	106.0000	106.0000	106.0000	-25.874%	8	16	-75.009%
2025-11-06	143.0000	143.0000	143.0000	143.0000	-5.298%	1	8	-81.476%
2025-11-04	151.0000	151.0000	151.0000	151.0000	-9.364%	1	9	-82.457%
2025-11-03	166.7500	166.9000	166.6000	166.6000	-7.879%	8	5	-84.100%
2025-10-22	180.8500	180.8500	180.8500	180.8500	-21.380%	1	5	-85.353%
2025-09-22	230.0300	230.0300	230.0300	230.0300	+2.945%	3	4	-88.484%
2025-08-20	223.4500	223.4500	223.4500	223.4500	-20.959%	3	7	-88.145%
2025-08-12	282.7000	282.7000	282.7000	282.7000	-7.004%	2	4	-90.630%
2025-08-11	303.9900	303.9900	303.9900	303.9900	+9.035%	1	4	-91.286%
2025-08-04	278.8000	278.8000	278.8000	278.8000	-2.175%	1	3	-90.499%
2025-06-26	285.0000	285.0000	285.0000	285.0000	+1.434%	1	4	-90.705%
2025-06-24	280.0000	280.9700	280.0000	280.9700	+6.416%	2	5	-90.572%
2025-04-22	263.4500	264.1900	262.9500	264.0300	+30.321%	4	3	-89.967%
2025-04-11	202.6000	202.6000	202.6000	202.6000	-1.180%	2	3	-86.925%
2025-04-10	205.0200	205.0200	205.0200	205.0200	-4.196%	1	2	-87.079%
2025-03-17	214.0000	214.0000	214.0000	214.0000	0.000%	1	1	-87.621%