Dark

MSTR20271217C160
MSTR Dec 17 2027 160.00 Call (MSTR271217C00160000)
option OPRA

EOD

Jul 1, 2026

29.25+21.875%(+5.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	29.2500	29.2500	29.2500	29.2500	+21.875%	1	117	0.000%
2026-06-30	23.0000	24.0000	23.0000	24.0000	-9.434%	2	117	+21.875%
2026-06-29	26.5000	26.5000	26.5000	26.5000	+33.501%	1	118	+10.377%
2026-06-26	23.0000	26.4000	19.8500	19.8500	-14.770%	6	118	+47.355%
2026-06-25	23.8100	23.8100	23.2900	23.2900	-13.517%	7	123	+25.590%
2026-06-24	27.1000	27.2700	26.9300	26.9300	-13.686%	10	122	+8.615%
2026-06-23	31.1000	31.2200	31.1000	31.2000	-7.692%	8	127	-6.250%
2026-06-22	37.5000	37.9500	33.7000	33.8000	-1.170%	12	131	-13.462%
2026-06-18	37.2800	37.2800	34.2000	34.2000	-9.452%	8	133	-14.474%
2026-06-17	38.1700	38.1700	37.7700	37.7700	-3.525%	23	133	-22.558%
2026-06-11	39.1500	39.1500	39.1500	39.1500	+0.385%	1	133	-25.287%
2026-06-09	39.5500	39.5500	39.0000	39.0000	-14.847%	3	133	-25.000%
2026-06-08	45.7500	46.1200	45.7500	45.8000	+10.896%	3	130	-36.135%
2026-06-05	41.1300	42.0300	40.0500	41.3000	-9.131%	14	130	-29.177%
2026-06-03	47.5900	48.0200	45.4500	45.4500	-6.865%	24	127	-35.644%
2026-06-02	49.5000	49.5000	48.8000	48.8000	-20.000%	7	104	-40.061%
2026-05-27	61.0000	62.0000	60.0000	61.0000	-3.937%	19	103	-52.049%
2026-05-26	66.0000	66.9800	63.5000	63.5000	-0.781%	5	101	-53.937%
2026-05-22	64.0000	64.0000	64.0000	64.0000	-4.889%	8	98	-54.297%
2026-05-21	67.2900	67.2900	67.2900	67.2900	-3.871%	1	106	-56.531%
2026-05-19	70.0000	70.0000	70.0000	70.0000	+0.966%	1	106	-58.214%
2026-05-18	68.6700	69.3300	68.6700	69.3300	-11.172%	9	104	-57.810%
2026-05-15	77.9500	78.1500	77.9500	78.0500	-1.502%	22	104	-62.524%
2026-05-13	79.2400	79.2400	79.2400	79.2400	-11.305%	1	97	-63.087%
2026-05-11	88.9100	89.3400	88.9100	89.3400	+6.357%	9	97	-67.260%
2026-05-04	84.0000	84.0000	84.0000	84.0000	+6.626%	6	98	-65.179%
2026-05-01	77.4200	78.7800	77.4200	78.7800	+22.959%	2	99	-62.871%
2026-04-29	64.4000	65.1000	63.9500	64.0700	-7.680%	4	99	-54.347%
2026-04-28	69.4000	69.4000	69.4000	69.4000	-13.509%	1	98	-57.853%
2026-04-23	80.3300	80.3300	80.2400	80.2400	-0.938%	2	97	-63.547%
2026-04-22	80.9000	81.0000	80.9000	81.0000	+16.547%	2	97	-63.889%
2026-04-21	73.9500	73.9500	69.5000	69.5000	-3.673%	49	70	-57.914%
2026-04-20	66.7100	72.6100	66.7100	72.1500	+2.340%	7	70	-59.459%
2026-04-17	69.9500	70.5000	69.9500	70.5000	+27.027%	3	73	-58.511%
2026-04-16	55.5000	55.5000	55.5000	55.5000	+8.568%	1	74	-47.297%
2026-04-15	49.2100	51.1200	49.2100	51.1200	+14.954%	9	73	-42.782%
2026-04-10	45.0000	45.0000	44.4700	44.4700	-1.832%	2	72	-34.225%
2026-04-09	45.3000	45.3000	45.3000	45.3000	+13.363%	1	70	-35.430%
2026-04-02	39.9600	39.9600	39.9600	39.9600	-0.473%	1	70	-26.802%
2026-03-31	41.5000	41.6800	39.9000	40.1500	-9.978%	23	70	-27.148%
2026-03-30	44.7500	44.7500	44.6000	44.6000	+0.225%	2	70	-34.417%
2026-03-27	43.5000	44.5000	43.5000	44.5000	-8.905%	11	69	-34.270%
2026-03-26	49.2100	49.2100	48.8500	48.8500	-9.788%	2	79	-40.123%
2026-03-25	55.0000	55.0000	53.8000	54.1500	+1.215%	3	78	-45.983%
2026-03-23	53.0000	53.5000	53.0000	53.5000	+3.582%	2	80	-45.327%
2026-03-20	51.6500	51.6500	51.6500	51.6500	-9.386%	1	78	-43.369%
2026-03-18	57.0000	57.0000	57.0000	57.0000	-6.649%	1	77	-48.684%
2026-03-17	59.8500	61.0600	59.7000	61.0600	+12.657%	14	76	-52.096%
2026-03-13	59.4100	59.7000	54.2000	54.2000	-1.383%	14	80	-46.033%
2026-03-11	55.2100	55.2100	54.9600	54.9600	-2.588%	9	72	-46.779%
2026-03-10	56.4200	56.4200	56.4200	56.4200	+2.806%	1	71	-48.157%
2026-03-09	54.8800	54.8800	54.8800	54.8800	+2.255%	2	71	-46.702%
2026-03-06	53.6700	53.6700	53.6700	53.6700	-17.176%	1	72	-45.500%
2026-03-04	60.4000	64.8000	60.4000	64.8000	+20.941%	6	72	-54.861%
2026-03-03	53.6700	53.6700	53.5800	53.5800	-7.621%	2	70	-45.409%
2026-03-02	58.0000	58.0000	58.0000	58.0000	+24.865%	10	70	-49.569%
2026-02-24	46.4500	46.4500	46.4500	46.4500	-3.969%	2	60	-37.029%
2026-02-23	49.0500	49.0500	48.3700	48.3700	-9.267%	3	60	-39.529%
2026-02-20	54.0000	54.0000	53.3100	53.3100	+6.090%	6	61	-45.132%
2026-02-19	47.9000	50.2500	46.4100	50.2500	+4.145%	11	65	-41.791%
2026-02-18	48.0000	48.2500	48.0000	48.2500	-7.122%	5	76	-39.378%
2026-02-17	51.9500	51.9500	51.9500	51.9500	-5.717%	1	79	-43.696%
2026-02-13	54.9200	55.1000	54.9000	55.1000	+16.318%	11	68	-46.915%
2026-02-12	47.3700	47.3700	47.3700	47.3700	-9.166%	1	68	-38.252%
2026-02-11	52.1500	52.1500	52.1500	52.1500	-5.182%	1	68	-43.912%
2026-02-10	55.0000	55.0000	55.0000	55.0000	-4.315%	1	68	-46.818%
2026-02-09	57.4800	57.4800	57.4800	57.4800	+8.658%	1	69	-49.113%
2026-02-06	50.8500	52.9000	50.8500	52.9000	+30.392%	2	68	-44.707%
2026-02-05	43.7500	43.7500	40.5700	40.5700	-19.344%	19	68	-27.902%
2026-02-04	50.3000	50.3000	50.3000	50.3000	+1.268%	2	72	-41.849%
2026-02-03	54.3500	54.3500	49.3500	49.6700	-15.814%	9	74	-41.111%
2026-02-02	59.9000	61.1100	59.0000	59.0000	-5.976%	5	73	-50.424%
2026-01-30	57.0000	62.7500	57.0000	62.7500	+9.645%	3	71	-53.386%
2026-01-29	65.0000	65.0000	57.2300	57.2300	-19.790%	12	68	-48.890%
2026-01-22	71.7500	71.7500	71.3500	71.3500	+4.466%	3	60	-59.005%
2026-01-21	71.9100	71.9100	68.3000	68.3000	-5.402%	3	57	-57.174%
2026-01-20	71.2500	74.0000	71.2500	72.2000	-10.897%	18	55	-59.488%
2026-01-16	81.2000	81.2000	81.0300	81.0300	+1.161%	2	52	-63.902%
2026-01-15	80.1000	80.1000	80.1000	80.1000	-11.589%	4	52	-63.483%
2026-01-14	94.9000	94.9000	90.0000	90.6000	+17.510%	6	56	-67.715%
2026-01-13	77.1000	77.1000	77.1000	77.1000	+7.531%	6	55	-62.062%
2026-01-12	71.7000	71.7000	71.7000	71.7000	-7.208%	1	55	-59.205%
2026-01-08	74.5600	77.2700	74.5600	77.2700	+10.607%	2	55	-62.146%
2026-01-06	73.8000	73.8000	69.8600	69.8600	-3.575%	3	55	-58.131%
2026-01-05	75.8500	75.8500	72.4500	72.4500	+1.329%	39	77	-59.627%
2026-01-02	69.6700	72.0500	69.6700	71.5000	+4.916%	27	77	-59.091%
2025-12-30	69.2300	69.2300	68.1500	68.1500	-0.844%	3	71	-57.080%
2025-12-29	68.7000	68.7300	68.7000	68.7300	-2.386%	2	68	-57.442%
2025-12-26	69.3100	70.4100	69.2600	70.4100	+1.135%	23	66	-58.458%
2025-12-24	68.8200	70.2800	68.5100	69.6200	+0.274%	41	48	-57.986%
2025-12-23	70.7500	71.5700	69.4300	69.4300	-10.181%	26	48	-57.871%
2025-12-19	76.2700	77.3000	76.2700	77.3000	+6.459%	4	30	-62.160%
2025-12-18	77.0500	77.0500	72.6100	72.6100	-2.772%	8	30	-59.716%
2025-12-17	74.6800	74.6800	74.6800	74.6800	-3.911%	2	29	-60.833%
2025-12-16	79.6000	79.6000	77.7200	77.7200	+0.310%	2	27	-62.365%
2025-12-15	79.0000	79.0000	77.4800	77.4800	-14.035%	6	25	-62.248%
2025-12-11	90.1300	90.1300	90.1300	90.1300	-8.923%	2	24	-67.547%
2025-12-04	96.9000	99.0000	96.9000	98.9600	-0.322%	3	23	-70.443%
2025-12-03	99.2800	99.2800	99.2800	99.2800	+5.707%	1	24	-70.538%
2025-12-02	91.9600	93.9200	91.9600	93.9200	+14.022%	3	24	-68.856%
2025-12-01	81.6500	82.3700	72.9400	82.3700	-7.449%	17	21	-64.489%
2025-11-28	89.0000	89.0000	89.0000	89.0000	+11.014%	1	13	-67.135%
2025-11-25	80.5000	80.5000	80.1700	80.1700	-8.980%	2	12	-63.515%
2025-11-24	88.0800	88.0800	88.0800	88.0800	+6.764%	1	11	-66.792%
2025-11-21	82.5000	82.5000	82.5000	82.5000	-4.789%	2	10	-64.545%
2025-11-20	86.5600	86.6500	86.5600	86.6500	-26.148%	2	8	-66.244%
2025-11-12	117.3300	117.3300	117.3300	117.3300	-24.595%	2	6	-75.070%
2025-11-03	155.6000	155.6000	155.6000	155.6000	-8.233%	4	2	-81.202%
2025-10-28	176.0000	176.0000	169.5600	169.5600	-26.278%	2	2	-82.749%
2025-08-19	230.0000	230.0000	230.0000	230.0000	-22.034%	1	1	-87.283%
2025-05-22	295.0000	295.0000	295.0000	295.0000	0.000%	1	1	-90.085%