Dark

MSTR20271217C240
MSTR Dec 17 2027 240.00 Call (MSTR271217C00240000)
option OPRA

EOD

Jun 30, 2026

15.65-13.392%(-2.42)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	15.6500	15.6500	15.6500	15.6500	-13.392%	20	233	0.000%
2026-06-24	18.2400	18.3000	18.0200	18.0700	-27.430%	166	227	-13.392%
2026-06-18	24.9000	24.9000	24.9000	24.9000	-9.783%	10	312	-37.149%
2026-06-17	27.6000	27.6000	27.6000	27.6000	+2.222%	1	312	-43.297%
2026-06-16	28.4400	28.4400	27.0000	27.0000	-14.122%	12	312	-42.037%
2026-06-15	31.4400	31.4400	31.4400	31.4400	+10.704%	1	313	-50.223%
2026-06-09	28.4000	28.4000	28.4000	28.4000	-10.692%	1	314	-44.894%
2026-06-08	31.8000	31.8000	31.8000	31.8000	+13.450%	2	314	-50.786%
2026-06-05	27.6000	28.0300	27.6000	28.0300	-12.406%	6	315	-44.167%
2026-06-04	32.0000	32.0000	32.0000	32.0000	-3.962%	3	319	-51.094%
2026-06-03	33.3200	33.3200	33.3200	33.3200	-16.700%	1	319	-53.031%
2026-06-01	40.0000	40.0000	40.0000	40.0000	-5.460%	1	318	-60.875%
2026-05-28	42.3100	42.3100	42.3100	42.3100	-9.979%	1	318	-63.011%
2026-05-21	47.0000	47.0000	47.0000	47.0000	-24.595%	1	318	-66.702%
2026-05-14	62.3300	62.3300	62.3300	62.3300	-4.181%	2	318	-74.892%
2026-05-11	56.5000	65.0500	56.5000	65.0500	+15.542%	18	318	-75.942%
2026-05-08	56.3000	56.3000	56.3000	56.3000	+3.970%	2	310	-72.202%
2026-05-07	53.9200	54.2000	53.2500	54.1500	-3.165%	25	310	-71.099%
2026-05-04	55.9200	55.9200	55.9200	55.9200	-0.851%	1	310	-72.014%
2026-05-01	56.4000	56.4000	56.4000	56.4000	+21.082%	1	309	-72.252%
2026-04-30	46.5800	46.5800	46.5800	46.5800	-9.112%	7	309	-66.402%
2026-04-24	50.6800	51.2500	50.6800	51.2500	-12.168%	3	305	-69.463%
2026-04-22	58.3500	58.3500	58.3500	58.3500	+17.404%	5	303	-73.179%
2026-04-17	49.7000	49.7000	49.7000	49.7000	+84.758%	2	308	-68.511%
2026-04-07	28.0500	28.0500	26.9000	26.9000	+0.636%	2	306	-41.822%
2026-03-31	26.7300	26.7300	26.7300	26.7300	-17.703%	1	306	-41.452%
2026-03-26	32.0300	32.4800	32.0300	32.4800	-5.554%	2	307	-51.817%
2026-03-25	34.3900	34.3900	34.3900	34.3900	-0.750%	1	308	-54.493%
2026-03-20	34.6500	34.6500	34.6500	34.6500	-0.574%	1	308	-54.834%
2026-03-19	34.8500	34.8500	34.8500	34.8500	-12.106%	1	308	-55.093%
2026-03-16	39.7500	39.7500	39.6500	39.6500	+6.158%	2	309	-60.530%
2026-03-13	39.7900	39.7900	37.3500	37.3500	+2.385%	13	309	-58.099%
2026-03-12	36.4800	36.4800	36.4800	36.4800	-2.382%	1	304	-57.100%
2026-03-06	35.9300	37.4000	35.9300	37.3700	-9.908%	3	303	-58.121%
2026-03-05	41.3700	41.4800	41.3700	41.4800	+6.605%	2	301	-62.271%
2026-03-03	38.9700	39.6800	37.9000	38.9100	+4.879%	411	302	-59.779%
2026-02-27	36.8600	37.9200	36.8600	37.1000	+5.398%	124	177	-57.817%
2026-02-23	35.2000	35.2000	35.2000	35.2000	-1.813%	1	141	-55.540%
2026-02-18	35.8500	35.8500	35.8500	35.8500	-13.196%	1	142	-56.346%
2026-02-13	41.3000	41.3000	41.3000	41.3000	+6.718%	2	141	-62.107%
2026-02-06	38.1000	38.7000	38.1000	38.7000	+13.824%	2	141	-59.561%
2026-02-03	34.0000	34.0000	34.0000	34.0000	-17.093%	7	141	-53.971%
2026-01-30	41.0100	41.0100	41.0100	41.0100	-21.286%	1	141	-61.839%
2026-01-26	52.1000	52.1000	52.1000	52.1000	-0.153%	7	141	-69.962%
2026-01-23	52.2300	52.2300	52.1800	52.1800	+6.273%	4	141	-70.008%
2026-01-21	49.1000	49.1000	49.1000	49.1000	-13.632%	1	144	-68.126%
2026-01-16	56.8500	56.8500	56.8500	56.8500	-4.212%	2	144	-72.471%
2026-01-15	59.3500	59.3500	59.3500	59.3500	+14.642%	1	144	-73.631%
2026-01-12	51.8100	51.8100	51.7600	51.7700	+6.151%	4	143	-69.770%
2026-01-02	48.7700	48.7700	48.7700	48.7700	+1.078%	1	143	-67.911%
2025-12-24	48.2500	48.2500	48.2500	48.2500	-13.608%	1	142	-67.565%
2025-12-22	55.8500	55.8500	55.8500	55.8500	+6.767%	1	142	-71.979%
2025-12-18	52.3100	52.3100	52.3100	52.3100	-7.416%	1	143	-70.082%
2025-12-16	56.5000	56.5000	56.5000	56.5000	+1.236%	1	144	-72.301%
2025-12-15	55.8100	55.8100	55.8100	55.8100	-13.204%	2	143	-71.958%
2025-12-11	64.3000	64.3000	64.3000	64.3000	-10.818%	1	141	-75.661%
2025-12-10	72.1000	72.1000	72.1000	72.1000	+2.824%	1	141	-78.294%
2025-12-03	69.3500	70.1200	69.3500	70.1200	-0.890%	6	141	-77.681%
2025-12-02	69.4500	70.7500	69.3000	70.7500	+12.641%	3	141	-77.880%
2025-12-01	54.5000	62.8100	54.5000	62.8100	+2.430%	17	139	-75.084%
2025-11-21	61.6000	62.7000	58.8200	61.3200	-1.446%	8	144	-74.478%
2025-11-20	64.2000	64.2000	61.6300	62.2200	-7.809%	7	150	-74.847%
2025-11-19	73.2500	73.8000	67.2400	67.4900	-16.369%	9	145	-76.811%
2025-11-18	81.6000	81.6000	80.7000	80.7000	+12.286%	11	143	-80.607%
2025-11-17	74.3500	74.3500	71.8700	71.8700	-6.052%	21	134	-78.225%
2025-11-14	74.9200	80.0000	73.6200	76.5000	-10.870%	21	134	-79.542%
2025-11-13	88.8500	88.8500	85.8300	85.8300	-3.115%	6	123	-81.766%
2025-11-12	91.5000	91.5000	88.5900	88.5900	-12.659%	5	126	-82.334%
2025-11-10	101.4300	101.4300	101.4300	101.4300	-2.938%	4	126	-84.571%
2025-11-07	88.4700	104.5000	88.4700	104.5000	+4.500%	19	130	-85.024%
2025-11-06	107.8700	107.8700	99.4500	100.0000	-9.666%	36	126	-84.350%
2025-11-05	106.7200	110.7000	106.7200	110.7000	+5.378%	4	110	-85.863%
2025-11-04	111.6200	111.6200	105.0500	105.0500	-5.147%	7	107	-85.102%
2025-10-30	122.9800	122.9800	110.7500	110.7500	-12.464%	4	102	-85.869%
2025-10-29	129.5000	129.5000	126.5200	126.5200	-10.270%	3	100	-87.630%
2025-10-27	140.7500	141.3500	140.7500	141.0000	+3.372%	6	97	-88.901%
2025-10-24	136.4000	136.4000	136.4000	136.4000	+6.479%	1	97	-88.526%
2025-10-22	128.1000	128.1000	128.1000	128.1000	-8.988%	1	96	-87.783%
2025-10-20	140.7500	140.7500	140.7500	140.7500	-4.414%	1	95	-88.881%
2025-10-15	147.9500	147.9500	147.2500	147.2500	-20.748%	6	95	-89.372%
2025-10-06	185.8000	185.8000	185.8000	185.8000	+3.257%	2	92	-91.577%
2025-10-02	179.9400	179.9400	179.9400	179.9400	+13.649%	1	92	-91.303%
2025-09-30	158.3300	158.3300	158.3300	158.3300	+12.722%	1	93	-90.116%
2025-09-26	140.4600	140.4600	140.4600	140.4600	-3.318%	10	92	-88.858%
2025-09-25	145.2800	145.2800	145.2800	145.2800	-9.792%	1	92	-89.228%
2025-09-24	164.9200	164.9200	160.9500	161.0500	-4.137%	3	91	-90.283%
2025-09-22	171.3500	171.3500	168.0000	168.0000	-10.088%	4	90	-90.685%
2025-09-18	172.7500	186.8500	172.7500	186.8500	+12.560%	8	88	-91.624%
2025-09-17	166.0000	166.0000	166.0000	166.0000	+3.841%	1	95	-90.572%
2025-09-15	160.5000	160.5200	159.7400	159.8600	-0.399%	12	94	-90.210%
2025-09-11	160.9000	160.9500	160.5000	160.5000	-5.588%	22	96	-90.249%
2025-09-10	169.0000	170.0000	169.0000	170.0000	+2.422%	2	75	-90.794%
2025-09-08	165.2500	165.9800	165.2500	165.9800	+0.248%	3	74	-90.571%
2025-09-03	177.0000	177.0000	165.5700	165.5700	-7.658%	7	71	-90.548%
2025-09-02	179.6500	179.6500	179.3000	179.3000	-1.888%	4	64	-91.272%
2025-08-26	181.0500	182.7500	181.0500	182.7500	+10.090%	3	62	-91.436%
2025-08-20	166.0000	166.0000	166.0000	166.0000	-6.061%	3	59	-90.572%
2025-08-19	176.7100	176.7100	176.7100	176.7100	-12.085%	1	56	-91.144%
2025-08-14	201.0000	201.0000	201.0000	201.0000	-7.544%	1	55	-92.214%
2025-08-13	217.4000	217.4000	217.4000	217.4000	-3.037%	1	54	-92.801%
2025-08-07	224.2100	224.2100	224.2100	224.2100	+6.412%	1	55	-93.020%
2025-08-06	210.7000	210.7000	210.7000	210.7000	+1.298%	1	55	-92.572%
2025-08-01	208.0000	208.0000	208.0000	208.0000	-26.241%	2	54	-92.476%
2025-07-14	282.0000	282.0000	282.0000	282.0000	+10.588%	3	52	-94.450%
2025-07-10	255.0000	255.0000	255.0000	255.0000	+4.103%	2	55	-93.863%
2025-07-07	244.9500	244.9500	244.9500	244.9500	-2.798%	1	57	-93.611%
2025-07-03	255.0000	255.0000	252.0000	252.0000	+9.976%	4	52	-93.790%
2025-06-05	228.4900	229.1400	228.4900	229.1400	-19.331%	18	57	-93.170%
2025-05-14	284.0500	284.0500	284.0500	284.0500	-1.028%	15	57	-94.490%
2025-05-08	287.0000	287.0000	287.0000	287.0000	+24.001%	2	42	-94.547%
2025-04-28	231.4500	231.4500	231.4500	231.4500	+21.816%	1	40	-93.238%
2025-04-16	195.0000	198.5000	190.0000	190.0000	-0.231%	3	41	-91.763%
2025-04-15	199.0000	199.0000	190.4400	190.4400	-1.275%	3	42	-91.782%
2025-04-14	192.9000	192.9000	192.9000	192.9000	+27.664%	3	43	-91.887%
2025-04-10	151.1000	151.1000	151.1000	151.1000	-15.350%	1	42	-89.643%
2025-04-09	142.0000	178.5000	140.0000	178.5000	+13.702%	11	43	-91.232%
2025-04-08	157.9900	158.8000	155.7500	156.9900	+0.719%	9	41	-90.031%
2025-04-07	153.0000	155.8700	153.0000	155.8700	-5.067%	6	38	-89.960%
2025-04-04	164.1900	164.1900	164.1900	164.1900	-3.247%	2	38	-90.468%
2025-03-18	169.7000	169.7000	169.7000	169.7000	-2.185%	1	37	-90.778%
2025-03-14	173.4900	173.4900	173.4900	173.4900	+17.374%	4	38	-90.979%
2025-03-12	147.8100	147.8100	147.8100	147.8100	-0.865%	20	38	-89.412%
2025-03-11	142.5000	149.1000	129.0600	149.1000	+12.105%	9	38	-89.504%
2025-03-10	141.9200	141.9200	133.0000	133.0000	-27.580%	32	33	-88.233%
2025-03-05	161.6200	183.6500	161.6200	183.6500	0.000%	21	20	-91.478%