Dark

MSTR20271217C165
MSTR Dec 17 2027 165.00 Call (MSTR271217C00165000)
option OPRA

EOD

Jul 1, 2026

27.55+7.659%(+1.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	27.5500	27.5500	27.5500	27.5500	+7.659%	1	63	0.000%
2026-06-25	25.5900	25.5900	25.5900	25.5900	-14.472%	10	63	+7.659%
2026-06-23	29.9200	29.9200	29.9200	29.9200	-7.938%	1	62	-7.921%
2026-06-22	32.5000	32.5000	32.5000	32.5000	-7.880%	5	62	-15.231%
2026-06-18	35.2800	35.2800	35.2800	35.2800	-7.402%	5	63	-21.910%
2026-06-11	38.1000	38.1000	38.1000	38.1000	-4.988%	1	63	-27.690%
2026-06-05	42.0000	42.0000	40.0000	40.1000	-8.552%	3	64	-31.297%
2026-06-04	45.4300	45.4300	43.8500	43.8500	-11.055%	2	65	-37.172%
2026-06-02	49.3000	49.3000	49.3000	49.3000	-13.402%	1	65	-44.118%
2026-06-01	56.9300	56.9300	56.9300	56.9300	+7.986%	1	64	-51.607%
2026-05-28	52.7200	52.7200	52.7200	52.7200	-9.571%	5	64	-47.743%
2026-05-27	58.3000	58.3000	58.3000	58.3000	-12.278%	1	59	-52.744%
2026-05-26	66.4600	66.4600	66.4600	66.4600	+5.192%	2	59	-58.546%
2026-05-22	67.1000	67.1000	63.1800	63.1800	-4.634%	13	58	-56.394%
2026-05-21	65.8500	66.2500	65.8500	66.2500	+0.455%	2	46	-58.415%
2026-05-18	70.3000	70.3000	64.5000	65.9500	-23.977%	5	46	-58.226%
2026-05-14	82.1000	86.7500	82.1000	86.7500	+12.138%	3	45	-68.242%
2026-05-13	76.6800	77.3600	76.6800	77.3600	+2.058%	2	45	-64.387%
2026-05-08	75.8000	75.8000	75.8000	75.8000	-1.826%	1	45	-63.654%
2026-05-07	77.2100	77.2100	77.2100	77.2100	-5.669%	1	46	-64.318%
2026-05-05	83.7100	83.7100	81.8500	81.8500	+1.425%	4	47	-66.341%
2026-05-04	77.6500	80.7000	77.6500	80.7000	+6.254%	6	47	-65.861%
2026-05-01	75.9500	75.9500	75.9500	75.9500	+12.236%	4	44	-63.726%
2026-04-30	62.8000	67.6700	62.6500	67.6700	-0.118%	6	44	-59.288%
2026-04-28	65.0000	67.7500	65.0000	67.7500	-4.537%	2	39	-59.336%
2026-04-27	70.9700	70.9700	70.9700	70.9700	-9.500%	1	40	-61.181%
2026-04-22	78.4200	78.4200	78.4200	78.4200	+8.705%	1	41	-64.869%
2026-04-21	71.4000	72.1400	71.4000	72.1400	+3.293%	5	39	-61.810%
2026-04-20	69.8400	69.8400	69.8400	69.8400	+3.100%	1	39	-60.553%
2026-04-17	67.5000	70.2500	67.0000	67.7400	+29.944%	8	38	-59.330%
2026-04-16	52.6500	52.6500	51.1300	52.1300	+7.595%	5	36	-47.151%
2026-04-15	48.7000	48.7000	48.4000	48.4500	-2.593%	4	35	-43.137%
2026-04-14	49.7400	49.7400	49.7400	49.7400	+13.174%	2	36	-44.612%
2026-04-09	43.9500	43.9500	43.9500	43.9500	+5.649%	1	36	-37.315%
2026-04-06	41.4500	41.6000	41.4500	41.6000	-32.577%	2	37	-33.774%
2026-03-04	61.4700	61.7000	61.4700	61.7000	+20.791%	2	37	-55.348%
2026-02-27	50.9800	51.0800	50.9800	51.0800	-5.056%	2	38	-46.065%
2026-02-06	47.9000	54.2500	47.9000	53.8000	+33.499%	8	38	-48.792%
2026-02-05	45.2000	45.2000	40.3000	40.3000	-16.856%	19	41	-31.638%
2026-02-04	48.0000	49.3000	46.1600	48.4700	-5.424%	25	43	-43.161%
2026-02-03	55.0500	55.0500	50.0000	51.2500	-8.678%	10	50	-46.244%
2026-02-02	57.8200	59.4500	56.1200	56.1200	-8.450%	4	50	-50.909%
2026-01-30	56.5500	61.3000	56.2200	61.3000	+10.590%	17	50	-55.057%
2026-01-29	55.4300	55.4300	55.4300	55.4300	-20.633%	1	38	-50.298%
2026-01-28	69.8400	69.8400	69.8400	69.8400	-1.979%	1	38	-60.553%
2026-01-22	71.3000	71.3000	71.2500	71.2500	-0.475%	2	38	-61.333%
2026-01-21	71.6000	71.6000	71.5900	71.5900	-18.089%	5	38	-61.517%
2026-01-14	87.4000	87.4000	87.4000	87.4000	+13.462%	1	35	-68.478%
2026-01-13	77.0300	77.0300	77.0300	77.0300	+7.554%	1	35	-64.235%
2026-01-12	70.9100	71.6200	70.9100	71.6200	-5.265%	2	35	-61.533%
2026-01-08	75.6000	75.6000	75.6000	75.6000	+14.372%	1	35	-63.558%
2026-01-06	66.1000	66.1000	66.1000	66.1000	-12.450%	1	35	-58.321%
2026-01-05	75.5000	75.5000	75.5000	75.5000	+10.980%	1	35	-63.510%
2026-01-02	68.0200	68.0300	68.0200	68.0300	+4.662%	2	35	-59.503%
2025-12-31	65.0200	65.0200	65.0000	65.0000	-3.274%	3	32	-57.615%
2025-12-29	69.4000	69.4000	67.2000	67.2000	-1.625%	4	32	-59.003%
2025-12-24	67.2700	68.3100	67.2700	68.3100	+0.353%	8	31	-59.669%
2025-12-23	72.1400	72.1400	68.0100	68.0700	-10.352%	7	31	-59.527%
2025-12-19	74.6800	75.9300	74.5900	75.9300	+7.079%	5	29	-63.717%
2025-12-18	75.4900	75.4900	70.9100	70.9100	-5.453%	12	29	-61.148%
2025-12-17	75.1500	75.1500	75.0000	75.0000	-16.295%	2	24	-63.267%
2025-12-03	89.6500	89.6500	89.6000	89.6000	-1.614%	2	24	-69.252%
2025-12-02	91.0700	91.0700	91.0700	91.0700	+16.013%	3	23	-69.749%
2025-12-01	78.5000	78.5000	78.5000	78.5000	-2.242%	3	25	-64.904%
2025-11-21	80.3500	80.3500	80.3000	80.3000	-5.094%	2	22	-65.691%
2025-11-20	84.6100	84.6100	84.6100	84.6100	-5.220%	1	23	-67.439%
2025-11-19	89.2700	89.2700	89.2700	89.2700	-41.076%	1	23	-69.139%
2025-11-03	151.5000	151.5000	151.5000	151.5000	-2.195%	1	23	-81.815%
2025-10-31	154.4000	155.1000	154.4000	154.9000	+2.773%	9	23	-82.214%
2025-10-30	151.3000	151.3000	149.8000	150.7200	-9.095%	35	18	-81.721%
2025-10-29	165.8000	165.8000	165.8000	165.8000	-8.776%	1	6	-83.384%
2025-10-20	182.1500	182.1500	181.7500	181.7500	-2.547%	2	6	-84.842%
2025-10-10	186.5000	186.5000	186.5000	186.5000	-24.433%	1	6	-85.228%
2025-08-15	246.8000	246.8000	246.8000	246.8000	-13.926%	1	6	-88.837%
2025-07-25	286.7300	286.7300	286.7300	286.7300	+7.049%	1	6	-90.392%
2025-06-05	271.6000	271.6000	267.8500	267.8500	-2.245%	3	6	-89.714%
2025-05-23	274.0000	274.0000	274.0000	274.0000	-10.554%	4	6	-89.945%
2025-05-21	305.2900	306.3300	305.2900	306.3300	0.000%	14	6	-91.006%