Dark

MSTR20271217C230
MSTR Dec 17 2027 230.00 Call (MSTR271217C00230000)
option OPRA

EOD

Jul 1, 2026

21.54+14.271%(+2.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.5400	21.5400	21.5400	21.5400	+14.271%	2	67	0.000%
2026-06-29	18.8500	18.8500	18.8500	18.8500	+8.897%	9	67	+14.271%
2026-06-25	17.3100	17.3100	17.3100	17.3100	-8.316%	1	76	+24.437%
2026-06-24	18.8700	18.8800	18.8700	18.8800	-13.116%	25	77	+14.089%
2026-06-23	21.8300	21.8300	21.7300	21.7300	-23.432%	4	100	-0.874%
2026-06-10	28.3800	28.3800	28.3800	28.3800	-5.589%	9	100	-24.101%
2026-06-05	30.4600	30.4600	27.9500	30.0600	-10.269%	22	91	-28.343%
2026-06-04	33.5000	33.5000	33.5000	33.5000	-1.471%	1	91	-35.701%
2026-06-03	32.2500	34.8700	32.2500	34.0000	-30.922%	32	91	-36.647%
2026-05-18	49.2200	49.2200	49.2200	49.2200	-9.853%	1	80	-56.237%
2026-05-15	54.6000	54.6000	54.6000	54.6000	-8.543%	5	80	-60.549%
2026-05-12	59.7000	59.7000	59.7000	59.7000	-3.725%	1	75	-63.920%
2026-05-11	62.0100	62.0100	62.0100	62.0100	+2.717%	1	75	-65.264%
2026-05-06	60.3700	60.3700	60.3700	60.3700	-3.408%	2	74	-64.320%
2026-05-05	62.5000	62.5000	62.5000	62.5000	+2.375%	1	72	-65.536%
2026-05-04	61.0500	61.0500	61.0500	61.0500	+25.462%	2	73	-64.717%
2026-04-30	46.3000	49.0000	46.3000	48.6600	+6.221%	13	72	-55.734%
2026-04-29	45.8100	45.8100	45.8100	45.8100	-22.684%	1	78	-52.980%
2026-04-23	59.0500	59.2500	59.0500	59.2500	+0.543%	2	77	-63.646%
2026-04-22	60.0000	60.0000	58.9300	58.9300	+16.693%	2	78	-63.448%
2026-04-20	50.5000	50.5000	50.5000	50.5000	+0.059%	1	74	-57.347%
2026-04-17	51.7100	51.7100	50.4600	50.4700	+43.789%	19	75	-57.321%
2026-04-16	35.1000	35.1000	35.1000	35.1000	+12.681%	1	65	-38.632%
2026-04-13	31.4500	31.4500	31.1500	31.1500	+4.250%	2	64	-30.851%
2026-04-09	29.8800	29.8800	29.8800	29.8800	-1.613%	10	63	-27.912%
2026-04-08	29.9300	30.3700	28.4000	30.3700	+5.819%	12	68	-29.075%
2026-04-07	28.7000	28.7000	28.7000	28.7000	-3.562%	12	57	-24.948%
2026-04-06	29.7600	29.7600	29.7600	29.7600	+14.462%	1	57	-27.621%
2026-03-31	24.9000	26.9900	24.9000	26.0000	-14.050%	4	57	-17.154%
2026-03-27	32.3900	32.3900	30.2500	30.2500	-16.529%	11	59	-28.793%
2026-03-20	36.2400	36.2400	36.2400	36.2400	-11.394%	2	58	-40.563%
2026-03-13	40.9500	40.9500	40.9000	40.9000	+7.405%	2	56	-47.335%
2026-03-12	38.0800	38.0800	38.0800	38.0800	-5.297%	1	55	-43.435%
2026-03-09	40.2600	40.2600	40.2100	40.2100	+7.112%	2	55	-46.431%
2026-03-06	37.5400	37.5400	37.5400	37.5400	-20.128%	1	56	-42.621%
2026-03-04	46.6700	47.0000	46.6700	47.0000	+14.216%	4	56	-54.170%
2026-03-03	41.1500	41.1500	41.1500	41.1500	+6.579%	2	54	-47.655%
2026-02-26	38.9700	38.9700	38.6100	38.6100	+3.235%	2	54	-44.211%
2026-02-12	37.4000	37.4000	37.4000	37.4000	+0.080%	1	54	-42.406%
2026-02-11	37.3700	37.3700	37.3700	37.3700	+3.204%	1	54	-42.360%
2026-02-04	36.2000	36.2100	36.2000	36.2100	-14.800%	5	54	-40.514%
2026-01-29	46.1000	46.1000	42.5000	42.5000	-20.188%	3	49	-49.318%
2026-01-26	53.1600	53.2500	53.1600	53.2500	+2.483%	2	50	-59.549%
2026-01-21	51.1000	51.9600	51.1000	51.9600	-22.378%	3	50	-58.545%
2026-01-14	66.8900	66.9400	66.8800	66.9400	+23.006%	20	51	-67.822%
2026-01-12	54.4200	54.4200	54.4200	54.4200	-1.964%	1	53	-60.419%
2026-01-07	55.5800	55.5800	55.5100	55.5100	+7.891%	2	54	-61.196%
2025-12-29	51.4500	51.4500	51.4500	51.4500	+0.587%	3	54	-58.134%
2025-12-26	50.7500	51.1500	50.7500	51.1500	-1.102%	2	56	-57.889%
2025-12-24	51.7200	51.7200	51.7200	51.7200	-2.415%	1	58	-58.353%
2025-12-18	53.0000	53.0000	53.0000	53.0000	-5.018%	1	58	-59.358%
2025-12-17	55.5500	55.8000	55.5500	55.8000	-0.535%	2	57	-61.398%
2025-12-15	56.1000	56.1000	56.1000	56.1000	-16.704%	1	56	-61.604%
2025-12-11	67.3500	67.3500	67.3500	67.3500	-16.075%	2	54	-68.018%
2025-12-09	80.2500	80.2500	80.2500	80.2500	+18.363%	1	54	-73.159%
2025-12-02	67.8000	67.8000	67.8000	67.8000	+13.892%	2	54	-68.230%
2025-12-01	60.7200	60.7200	59.5300	59.5300	-12.955%	3	56	-63.817%
2025-11-26	62.0000	68.3900	62.0000	68.3900	+7.413%	3	53	-68.504%
2025-11-21	66.4200	66.4200	63.6700	63.6700	-9.943%	2	53	-66.169%
2025-11-19	70.7000	70.7000	70.7000	70.7000	-3.164%	1	51	-69.533%
2025-11-17	73.0100	73.0100	73.0100	73.0100	-6.157%	16	51	-70.497%
2025-11-14	81.9000	81.9000	76.5000	77.8000	-8.921%	11	35	-72.314%
2025-11-13	89.5000	89.5000	85.4200	85.4200	-7.414%	5	33	-74.783%
2025-11-12	93.5500	93.5500	92.0500	92.2600	-9.041%	8	35	-76.653%
2025-11-11	103.3500	103.3500	100.0000	101.4300	-2.565%	7	33	-78.764%
2025-11-10	104.1000	104.1000	104.1000	104.1000	-2.910%	1	27	-79.308%
2025-11-07	91.7300	107.2200	91.7300	107.2200	+2.231%	22	27	-79.910%
2025-11-06	108.5700	108.5700	104.2700	104.8800	-10.854%	11	22	-79.462%
2025-11-03	117.6500	117.6500	117.6500	117.6500	-12.103%	2	23	-81.691%
2025-10-29	131.3300	133.8500	131.3300	133.8500	-10.258%	2	23	-83.907%
2025-10-21	149.1500	149.1500	149.1500	149.1500	+0.573%	1	23	-85.558%
2025-10-20	148.6000	148.6000	148.3000	148.3000	+1.125%	2	22	-85.475%
2025-10-15	146.6500	146.6500	146.6500	146.6500	-4.587%	1	21	-85.312%
2025-10-14	145.0000	153.7000	145.0000	153.7000	+1.991%	2	21	-85.986%
2025-10-13	150.7000	150.7000	150.7000	150.7000	-18.541%	1	21	-85.707%
2025-10-07	185.0000	185.0000	185.0000	185.0000	+16.060%	1	20	-88.357%
2025-09-30	159.8000	159.8000	159.4000	159.4000	+8.421%	2	20	-86.487%
2025-09-25	147.0200	147.0200	147.0200	147.0200	-11.540%	1	20	-85.349%
2025-09-24	170.5300	170.5300	166.1500	166.2000	+1.107%	16	21	-87.040%
2025-09-15	164.3800	164.3800	164.3800	164.3800	-3.843%	1	13	-86.896%
2025-09-08	167.8300	170.9500	167.8300	170.9500	-6.457%	3	12	-87.400%
2025-09-03	182.7500	182.7500	182.7500	182.7500	-21.600%	1	12	-88.213%
2025-08-12	233.1000	233.1000	233.1000	233.1000	+0.539%	2	11	-90.759%
2025-08-07	231.8500	231.8500	231.8500	231.8500	-5.147%	1	11	-90.710%
2025-07-25	244.4300	244.4300	244.4300	244.4300	-15.781%	1	12	-91.188%
2025-07-15	290.2300	290.2300	290.2300	290.2300	+0.290%	1	11	-92.578%
2025-07-14	289.3900	289.3900	289.3900	289.3900	+6.062%	2	11	-92.557%
2025-07-11	272.4800	272.8500	272.4800	272.8500	+16.503%	2	11	-92.106%
2025-06-13	234.4000	234.4000	234.2000	234.2000	+0.235%	4	11	-90.803%
2025-06-05	233.6500	233.8800	233.6500	233.6500	+3.840%	20	12	-90.781%
2025-05-29	225.0100	225.0100	225.0100	225.0100	-13.644%	1	24	-90.427%
2025-05-22	260.5600	260.5600	260.5600	260.5600	-4.870%	20	23	-91.733%
2025-05-08	273.9000	273.9000	273.9000	273.9000	+51.326%	1	12	-92.136%
2025-04-09	146.5500	181.0000	146.5500	181.0000	+33.767%	9	13	-88.099%
2025-04-08	145.0200	145.0200	133.8500	135.3100	-15.431%	11	13	-84.081%
2025-04-04	163.8400	169.7000	160.0000	160.0000	+14.139%	12	7	-86.538%
2025-03-10	140.1800	140.1800	140.1800	140.1800	0.000%	1	1	-84.634%