Dark

MSTR20271217C190
MSTR Dec 17 2027 190.00 Call (MSTR271217C00190000)
option OPRA

EOD

Jun 26, 2026

17.90-9.091%(-1.79)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	17.9000	17.9000	17.9000	17.9000	-9.091%	2	276	0.000%
2026-06-25	20.0000	20.0000	19.6900	19.6900	-12.644%	24	276	-9.091%
2026-06-24	23.4200	23.4200	22.5400	22.5400	-11.677%	184	258	-20.586%
2026-06-23	25.6600	25.6600	25.5200	25.5200	-6.861%	2	324	-29.859%
2026-06-22	27.4000	27.4000	27.4000	27.4000	-6.325%	3	324	-34.672%
2026-06-18	29.2500	29.2500	29.2500	29.2500	-18.863%	1	324	-38.803%
2026-06-16	36.0300	36.0500	36.0300	36.0500	-9.626%	2	324	-50.347%
2026-06-15	39.8900	39.8900	39.8900	39.8900	+25.440%	1	325	-55.127%
2026-06-11	32.5000	32.5000	31.8000	31.8000	-10.924%	2	326	-43.711%
2026-06-09	35.7000	35.7000	35.7000	35.7000	-8.462%	1	326	-49.860%
2026-06-04	40.5000	40.5000	39.0000	39.0000	-3.082%	5	326	-54.103%
2026-06-03	40.4500	40.5000	40.2400	40.2400	-6.657%	302	322	-55.517%
2026-06-02	45.0000	45.0000	42.3600	43.1100	-8.277%	3	345	-58.478%
2026-06-01	47.0000	47.0000	47.0000	47.0000	-14.312%	1	346	-61.915%
2026-05-29	54.8500	54.8500	54.8500	54.8500	-3.177%	10	347	-67.366%
2026-05-26	56.6500	56.6500	56.6500	56.6500	+3.094%	5	337	-68.402%
2026-05-22	54.9500	54.9500	54.9500	54.9500	-8.110%	1	342	-67.425%
2026-05-21	59.8000	59.8000	59.8000	59.8000	+0.117%	1	343	-70.067%
2026-05-19	59.7300	59.7300	59.7300	59.7300	+0.302%	3	343	-70.032%
2026-05-18	59.5500	59.5500	59.5500	59.5500	-12.862%	5	339	-69.941%
2026-05-13	68.3400	68.3400	68.3400	68.3400	-10.433%	1	339	-73.807%
2026-05-12	76.3000	76.3000	76.3000	76.3000	-2.629%	1	340	-76.540%
2026-05-11	74.5000	78.3600	72.2000	78.3600	+7.342%	6	340	-77.157%
2026-05-08	73.0000	73.0000	73.0000	73.0000	+6.182%	1	339	-75.479%
2026-05-07	68.7500	68.7500	68.7500	68.7500	-4.514%	3	338	-73.964%
2026-05-06	74.3500	74.3500	72.0000	72.0000	-3.291%	2	338	-75.139%
2026-05-05	74.4500	74.4500	74.4500	74.4500	+7.836%	1	336	-75.957%
2026-05-04	69.0400	69.0400	69.0400	69.0400	+21.336%	2	337	-74.073%
2026-04-30	57.0000	57.0000	56.9000	56.9000	+6.654%	2	335	-68.541%
2026-04-29	55.0000	55.3500	53.3500	53.3500	-16.965%	4	337	-66.448%
2026-04-27	63.9000	64.3000	63.8500	64.2500	-7.287%	4	338	-72.140%
2026-04-24	69.3000	69.3000	69.3000	69.3000	+3.526%	4	338	-74.170%
2026-04-22	66.9400	66.9400	66.9400	66.9400	+4.856%	1	338	-73.260%
2026-04-21	63.8400	63.8400	63.8400	63.8400	+5.556%	4	334	-71.961%
2026-04-17	62.0500	62.0500	60.4800	60.4800	+56.887%	5	334	-70.403%
2026-04-13	38.9000	38.9000	38.5500	38.5500	+10.617%	2	331	-53.567%
2026-04-07	34.7000	34.8500	34.7000	34.8500	-9.292%	2	331	-48.637%
2026-03-27	39.8300	39.8300	38.4200	38.4200	-7.689%	3	330	-53.410%
2026-03-26	41.9700	41.9700	41.6200	41.6200	-12.008%	2	331	-56.992%
2026-03-13	47.3000	47.3000	47.3000	47.3000	+1.306%	2	330	-62.156%
2026-03-06	46.3900	46.6900	46.3900	46.6900	-7.508%	2	330	-61.662%
2026-03-05	50.5300	50.5300	50.4800	50.4800	-7.715%	2	329	-64.540%
2026-03-04	55.0000	55.0000	54.7000	54.7000	+13.958%	2	330	-67.276%
2026-03-02	48.0000	48.0000	48.0000	48.0000	+7.359%	1	330	-62.708%
2026-02-27	44.7100	44.7100	44.7100	44.7100	+0.449%	1	330	-59.964%
2026-02-26	44.8800	44.8800	44.5100	44.5100	-6.334%	2	331	-59.784%
2026-02-25	47.5200	47.5200	47.5200	47.5200	-2.663%	1	332	-62.332%
2026-02-10	49.8300	49.8300	48.8200	48.8200	+12.748%	2	332	-63.335%
2026-02-06	43.3000	43.3000	43.3000	43.3000	+20.714%	1	332	-58.661%
2026-02-05	35.8700	35.8700	35.8700	35.8700	-15.401%	1	331	-50.098%
2026-02-04	42.4000	42.4000	42.4000	42.4000	-2.864%	1	330	-57.783%
2026-02-03	43.6800	43.7300	43.6500	43.6500	-18.182%	9	331	-58.992%
2026-01-30	50.3600	53.3500	50.3600	53.3500	-35.412%	14	333	-66.448%
2026-01-14	82.0000	82.6000	82.0000	82.6000	+30.181%	2	335	-78.329%
2026-01-09	63.4500	63.4500	63.4500	63.4500	-1.628%	1	334	-71.789%
2026-01-08	64.5000	64.5000	64.5000	64.5000	-0.876%	1	335	-72.248%
2026-01-07	64.4800	65.0700	64.4800	65.0700	-0.153%	2	334	-72.491%
2026-01-05	65.1700	65.1700	65.1700	65.1700	+12.829%	1	333	-72.533%
2025-12-31	58.1900	58.1900	57.7600	57.7600	-3.830%	4	333	-69.010%
2025-12-29	60.7200	60.7200	60.0600	60.0600	-6.609%	12	333	-70.196%
2025-12-23	64.3100	64.3100	64.3100	64.3100	-3.308%	1	333	-72.166%
2025-12-22	66.5100	66.5100	66.5100	66.5100	-0.657%	2	333	-73.087%
2025-12-15	67.0000	67.0000	66.7500	66.9500	-16.490%	200	333	-73.264%
2025-12-12	80.1700	80.1700	80.1700	80.1700	-0.718%	1	145	-77.672%
2025-12-11	80.7500	80.7500	80.7500	80.7500	-5.556%	2	145	-77.833%
2025-12-10	84.1500	85.5000	84.1500	85.5000	-2.620%	5	145	-79.064%
2025-12-09	87.8000	87.8000	87.8000	87.8000	+0.263%	3	143	-79.613%
2025-12-04	87.5700	87.5700	87.5700	87.5700	+2.051%	1	143	-79.559%
2025-12-03	86.1800	86.1800	85.8100	85.8100	+2.927%	6	143	-79.140%
2025-12-02	82.5500	85.8500	82.5500	83.3700	+25.918%	113	137	-78.529%
2025-12-01	63.9300	66.2800	63.9300	66.2100	-19.197%	5	28	-72.965%
2025-11-28	81.9400	81.9400	81.9400	81.9400	+5.078%	2	26	-78.155%
2025-11-26	77.9800	77.9800	77.9800	77.9800	-0.128%	7	17	-77.045%
2025-11-24	73.5800	78.0800	73.5800	78.0800	+7.816%	4	17	-77.075%
2025-11-21	76.7800	86.0000	72.4200	72.4200	-6.543%	5	18	-75.283%
2025-11-20	83.0600	83.0600	75.1500	77.4900	-5.764%	7	19	-76.900%
2025-11-19	82.2300	82.2300	82.2300	82.2300	-15.349%	1	16	-78.232%
2025-11-18	92.0500	97.1400	91.5500	97.1400	+11.399%	7	16	-81.573%
2025-11-17	90.7100	91.2300	87.2000	87.2000	-8.576%	5	20	-79.472%
2025-11-14	88.4300	95.3800	88.2500	95.3800	-4.696%	5	21	-81.233%
2025-11-13	100.0800	100.0800	100.0800	100.0800	-7.930%	1	18	-82.114%
2025-11-12	106.7000	108.8300	106.7000	108.7000	-21.243%	7	18	-83.533%
2025-11-03	136.5000	138.0200	134.3700	138.0200	+0.451%	4	14	-87.031%
2025-10-30	138.6500	138.7000	137.4000	137.4000	-8.369%	14	14	-86.972%
2025-10-29	152.5000	152.5000	149.9500	149.9500	-5.751%	3	7	-88.063%
2025-10-28	159.1000	159.1000	159.1000	159.1000	-0.563%	1	7	-88.749%
2025-10-16	160.0000	160.0000	160.0000	160.0000	-20.835%	1	6	-88.813%
2025-10-01	202.1500	202.1500	202.1100	202.1100	+18.394%	5	6	-91.143%
2025-09-25	171.0800	171.0800	170.7100	170.7100	-37.234%	6	9	-89.514%
2025-08-11	271.9800	271.9800	271.9800	271.9800	+6.659%	1	5	-93.419%
2025-07-02	255.0000	255.0000	255.0000	255.0000	+2.000%	1	4	-92.980%
2025-05-23	250.0000	250.0000	250.0000	250.0000	+54.007%	2	4	-92.840%
2025-04-09	159.1200	162.3300	159.1200	162.3300	-6.168%	8	4	-88.973%
2025-04-07	173.0000	173.0000	173.0000	173.0000	-6.552%	1	4	-89.653%
2025-03-18	187.9600	188.4500	185.1300	185.1300	0.000%	5	3	-90.331%