Dark

MSTR20271217C195
MSTR Dec 17 2027 195.00 Call (MSTR271217C00195000)
option OPRA

EOD

Jun 29, 2026

19.17-31.876%(-8.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	19.1700	19.1700	19.1700	19.1700	-31.876%	1	114	0.000%
2026-06-18	29.5500	29.5500	28.1000	28.1400	-17.357%	9	115	-31.876%
2026-06-16	35.0000	35.0600	34.0500	34.0500	+1.189%	6	115	-43.700%
2026-06-10	33.6200	33.6500	33.6200	33.6500	+2.186%	2	117	-43.031%
2026-06-09	32.9300	32.9300	32.9300	32.9300	-24.903%	1	118	-41.786%
2026-06-02	43.8500	43.8500	43.8500	43.8500	-14.854%	1	119	-56.283%
2026-05-29	51.5000	51.5100	51.5000	51.5000	-8.898%	11	119	-62.777%
2026-05-21	56.5300	56.5300	56.5300	56.5300	-1.481%	3	116	-66.089%
2026-05-20	57.3800	57.3800	57.3800	57.3800	-24.080%	2	116	-66.591%
2026-05-14	64.0900	75.7200	64.0800	75.5800	+7.971%	12	113	-74.636%
2026-05-12	74.5500	74.5500	70.0000	70.0000	-10.314%	18	115	-72.614%
2026-05-11	75.6300	78.2000	75.6300	78.0500	+14.712%	9	115	-75.439%
2026-05-08	68.0400	68.0400	68.0400	68.0400	+3.530%	1	112	-71.825%
2026-05-07	65.7200	65.7200	65.7200	65.7200	-9.514%	1	113	-70.831%
2026-05-05	73.1000	73.1000	72.6300	72.6300	+23.942%	3	112	-73.606%
2026-04-28	58.5500	58.6000	58.5500	58.6000	-14.013%	2	111	-67.287%
2026-04-23	68.0000	68.1500	68.0000	68.1500	-1.517%	11	112	-71.871%
2026-04-22	67.8500	69.2000	67.8500	69.2000	+9.373%	24	102	-72.298%
2026-04-17	56.8300	63.2700	56.8300	63.2700	+42.180%	2	97	-69.701%
2026-04-16	44.5000	44.5000	44.5000	44.5000	+23.269%	1	96	-56.921%
2026-04-10	36.1500	36.1500	36.0000	36.1000	+9.893%	34	95	-46.898%
2026-03-31	33.0000	33.2800	32.4200	32.8500	-2.174%	9	79	-41.644%
2026-03-30	33.5800	33.5800	33.5800	33.5800	-29.126%	2	83	-42.912%
2026-03-18	47.3800	47.3800	47.3800	47.3800	+2.665%	6	82	-59.540%
2026-03-13	46.2000	46.4000	46.1500	46.1500	-5.970%	22	76	-58.462%
2026-03-05	49.1100	49.1100	49.0800	49.0800	+3.654%	2	65	-60.941%
2026-03-03	46.4000	47.3600	46.4000	47.3500	-0.879%	6	65	-59.514%
2026-02-25	45.7000	47.7700	45.7000	47.7700	+16.740%	2	66	-59.870%
2026-02-18	40.9200	40.9200	40.9200	40.9200	-13.580%	1	66	-53.152%
2026-02-13	46.6200	47.3500	46.6200	47.3500	-2.792%	2	67	-59.514%
2026-02-10	48.7100	48.7100	48.7100	48.7100	+34.595%	1	67	-60.645%
2026-02-05	36.6200	36.6200	36.1900	36.1900	-15.935%	4	68	-47.030%
2026-02-04	43.0500	43.0500	43.0500	43.0500	-6.250%	1	66	-55.470%
2026-02-03	45.9200	45.9200	45.9200	45.9200	-6.761%	1	67	-58.253%
2026-02-02	49.0800	49.2500	48.2700	49.2500	-12.179%	3	66	-61.076%
2026-01-29	56.0800	56.0800	56.0800	56.0800	-5.938%	1	64	-65.817%
2026-01-27	59.6200	59.6200	59.6200	59.6200	-1.941%	1	63	-67.846%
2026-01-26	62.0500	62.0500	60.8000	60.8000	+2.737%	2	64	-68.470%
2026-01-21	59.2500	59.2500	59.1800	59.1800	+5.340%	2	63	-67.607%
2025-12-31	56.1800	56.1900	56.1800	56.1800	-4.130%	4	68	-65.878%
2025-12-30	58.7500	58.7500	58.6000	58.6000	-1.413%	2	68	-67.287%
2025-12-26	59.4500	59.4500	59.4400	59.4400	-33.882%	4	69	-67.749%
2025-12-09	89.9000	89.9000	89.9000	89.9000	+8.196%	1	65	-78.676%
2025-12-08	83.0900	83.0900	83.0900	83.0900	-3.920%	1	65	-76.929%
2025-12-04	86.4800	86.4800	86.4800	86.4800	+4.130%	1	64	-77.833%
2025-12-02	83.0500	83.0500	83.0500	83.0500	+22.946%	1	63	-76.918%
2025-12-01	63.9500	67.5500	63.9500	67.5500	-9.933%	2	63	-71.621%
2025-11-28	75.0000	75.0000	75.0000	75.0000	+2.459%	1	61	-74.440%
2025-11-21	73.2000	73.2000	73.2000	73.2000	-1.811%	1	60	-73.811%
2025-11-20	75.1400	75.1400	74.5500	74.5500	-7.986%	4	59	-74.286%
2025-11-19	80.2800	81.0200	80.2800	81.0200	-4.682%	5	63	-76.339%
2025-11-17	85.0000	85.0000	85.0000	85.0000	-8.356%	10	59	-77.447%
2025-11-14	92.7500	92.7500	92.7500	92.7500	-10.378%	1	53	-79.332%
2025-11-13	103.4900	103.4900	103.4900	103.4900	-1.108%	1	53	-81.476%
2025-11-12	114.6000	114.6000	104.6500	104.6500	-6.970%	2	53	-81.682%
2025-11-07	112.4900	112.4900	112.4900	112.4900	-17.256%	1	53	-82.958%
2025-10-30	135.8500	136.0500	135.8500	135.9500	-8.420%	8	52	-85.899%
2025-10-29	148.4500	148.4500	148.4500	148.4500	-5.265%	1	48	-87.087%
2025-10-28	156.7000	156.7000	156.7000	156.7000	-3.176%	1	48	-87.766%
2025-10-27	161.8400	161.8400	161.8400	161.8400	-3.171%	1	47	-88.155%
2025-10-21	167.1400	167.1400	167.1400	167.1400	+1.113%	1	47	-88.531%
2025-10-20	165.3000	165.3000	165.3000	165.3000	-2.374%	51	48	-88.403%
2025-10-10	173.0300	173.2700	169.3200	169.3200	-7.323%	11	52	-88.678%
2025-10-09	182.7500	182.7500	182.6700	182.7000	-0.917%	9	53	-89.507%
2025-10-08	184.4200	184.4200	184.3900	184.3900	-9.983%	4	53	-89.604%
2025-10-03	204.8400	204.8400	204.8400	204.8400	+3.350%	1	52	-90.641%
2025-08-29	198.2000	198.2000	198.2000	198.2000	-1.638%	1	54	-90.328%
2025-08-28	201.5000	201.5000	201.5000	201.5000	-2.284%	1	54	-90.486%
2025-08-27	206.6500	206.6500	206.2100	206.2100	+0.910%	2	53	-90.704%
2025-08-26	204.3500	204.3500	204.3500	204.3500	-15.225%	1	52	-90.619%
2025-08-05	241.0500	241.0500	241.0500	241.0500	-8.745%	1	52	-92.047%
2025-07-25	264.1500	264.1500	264.1500	264.1500	-2.886%	1	52	-92.743%
2025-07-24	272.0000	272.0000	272.0000	272.0000	-5.342%	2	52	-92.952%
2025-07-22	287.3500	287.3500	287.3500	287.3500	-3.070%	1	52	-93.329%
2025-07-21	296.4500	296.4500	296.4500	296.4500	-4.068%	1	52	-93.533%
2025-07-14	309.0200	309.0200	309.0200	309.0200	+9.932%	2	52	-93.797%
2025-07-10	283.7700	283.7700	281.1000	281.1000	+9.633%	51	52	-93.180%
2025-07-02	256.4000	256.4000	256.4000	256.4000	+4.355%	1	8	-92.523%
2025-07-01	245.7000	245.7000	245.7000	245.7000	-6.560%	1	9	-92.198%
2025-06-25	262.9500	262.9500	262.9500	262.9500	+8.348%	2	8	-92.710%
2025-05-28	242.6900	242.6900	242.6900	242.6900	-2.663%	1	6	-92.101%
2025-05-27	249.3300	249.3300	249.3300	249.3300	-11.428%	1	6	-92.311%
2025-05-22	281.5000	281.5000	281.5000	281.5000	-5.692%	1	6	-93.190%
2025-05-12	298.4900	298.4900	298.4900	298.4900	+7.992%	1	5	-93.578%
2025-05-02	276.4000	276.4000	276.4000	276.4000	+11.497%	4	4	-93.064%
2025-04-28	247.9000	247.9000	247.9000	247.9000	+11.995%	1	2	-92.267%
2025-03-24	221.3500	221.3500	221.3500	221.3500	0.000%	1	1	-91.340%