Dark

MSTR20271217C320
MSTR Dec 17 2027 320.00 Call (MSTR271217C00320000)
option OPRA

EOD

Jun 30, 2026

11.10-13.619%(-1.75)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	11.1000	11.1000	11.1000	11.1000	-13.619%	10	295	0.000%
2026-06-29	11.8000	12.8500	11.8000	12.8500	+9.829%	13	298	-13.619%
2026-06-26	11.8500	11.8500	11.7000	11.7000	-1.515%	6	299	-5.128%
2026-06-25	11.8200	12.4400	11.8000	11.8800	-28.563%	14	299	-6.566%
2026-06-18	16.6300	16.6300	16.6300	16.6300	-18.759%	1	278	-33.253%
2026-06-17	20.4100	20.4700	20.4100	20.4700	+10.649%	33	278	-45.774%
2026-06-11	18.5000	18.5000	18.5000	18.5000	-10.281%	1	278	-40.000%
2026-06-09	20.6200	20.6300	20.6200	20.6200	-12.330%	8	277	-46.169%
2026-06-04	23.5200	23.5200	23.5200	23.5200	-6.295%	2	269	-52.806%
2026-06-02	24.0000	25.1500	24.0000	25.1000	-6.063%	17	269	-55.777%
2026-05-28	26.7200	26.7200	26.7200	26.7200	-13.806%	1	269	-58.458%
2026-05-27	29.3300	31.0000	29.1000	31.0000	-8.824%	19	269	-64.194%
2026-05-20	34.0000	34.0000	34.0000	34.0000	-0.439%	2	262	-67.353%
2026-05-19	34.1500	34.1500	34.1500	34.1500	+1.185%	10	260	-67.496%
2026-05-18	34.8000	34.8000	33.7500	33.7500	-11.417%	5	260	-67.111%
2026-05-14	38.1000	38.1000	38.1000	38.1000	-15.782%	3	260	-70.866%
2026-05-11	45.2400	45.2400	45.2400	45.2400	+10.341%	3	260	-75.464%
2026-05-07	41.0000	41.0000	41.0000	41.0000	-2.959%	1	260	-72.927%
2026-05-06	42.2500	42.2500	42.2500	42.2500	+32.945%	3	259	-73.728%
2026-04-29	31.7800	31.7800	31.7800	31.7800	-7.022%	3	257	-65.072%
2026-04-28	33.1000	34.1800	33.1000	34.1800	-8.069%	4	257	-67.525%
2026-04-24	37.1800	37.1800	37.1800	37.1800	-11.328%	1	260	-70.145%
2026-04-23	41.9300	41.9300	41.9300	41.9300	-0.119%	1	260	-73.527%
2026-04-22	42.3600	42.3600	41.9800	41.9800	+18.420%	8	260	-73.559%
2026-04-20	35.4500	35.4500	35.4500	35.4500	-1.828%	10	255	-68.688%
2026-04-17	35.0500	38.0000	34.8200	36.1100	+46.491%	31	256	-69.261%
2026-04-16	24.3100	24.6500	24.3100	24.6500	+20.656%	8	231	-54.970%
2026-03-30	20.4300	20.4300	20.4300	20.4300	-0.341%	1	223	-45.668%
2026-03-27	20.5000	20.5000	20.5000	20.5000	-16.052%	1	223	-45.854%
2026-03-19	24.4200	24.4200	24.4200	24.4200	-18.600%	1	222	-54.545%
2026-03-17	30.0000	30.0000	30.0000	30.0000	+11.111%	1	223	-63.000%
2026-03-13	29.0000	29.0000	26.7500	27.0000	-0.552%	12	223	-58.889%
2026-03-09	27.4000	27.4000	27.1500	27.1500	-1.273%	2	223	-59.116%
2026-03-06	27.5000	27.5000	27.5000	27.5000	-15.489%	1	232	-59.636%
2026-03-05	32.7800	32.8800	32.5400	32.5400	-3.010%	4	233	-65.888%
2026-03-04	33.5200	33.8500	33.2100	33.5500	+15.094%	16	234	-66.915%
2026-03-02	29.1500	29.1500	29.1500	29.1500	+9.669%	1	237	-61.921%
2026-02-27	26.5800	26.5800	26.5800	26.5800	-3.521%	23	237	-58.239%
2026-02-25	27.2700	27.5500	27.2700	27.5500	+12.037%	43	230	-59.710%
2026-02-24	24.5900	24.5900	24.5900	24.5900	-12.179%	2	230	-54.860%
2026-02-12	28.0000	28.0000	28.0000	28.0000	-7.591%	3	230	-60.357%
2026-02-10	30.3000	30.3000	30.3000	30.3000	+29.266%	1	227	-63.366%
2026-02-05	25.2000	25.2000	23.4400	23.4400	-12.374%	11	227	-52.645%
2026-02-04	26.7500	26.7500	26.7500	26.7500	-0.889%	1	222	-58.505%
2026-02-03	26.7500	26.9900	26.7500	26.9900	-12.597%	6	222	-58.874%
2026-02-02	30.8800	30.8800	30.8800	30.8800	+1.982%	2	222	-64.054%
2026-01-29	33.2000	33.2000	30.2700	30.2800	-19.361%	8	224	-63.342%
2026-01-21	37.5500	37.5500	37.5500	37.5500	-13.579%	40	230	-70.439%
2026-01-16	43.4500	43.4500	43.4500	43.4500	-4.986%	1	231	-74.453%
2026-01-15	45.5000	45.7300	45.5000	45.7300	+16.510%	3	231	-75.727%
2026-01-09	37.3000	39.2500	37.3000	39.2500	-1.752%	11	231	-71.720%
2026-01-07	40.3400	40.3400	39.9500	39.9500	+3.444%	4	238	-72.215%
2026-01-06	38.8000	38.8000	38.6200	38.6200	+15.629%	2	238	-71.258%
2025-12-31	33.4000	33.4000	33.4000	33.4000	-6.364%	10	230	-66.766%
2025-12-30	34.9000	35.6700	34.9000	35.6700	+1.740%	5	230	-68.881%
2025-12-29	35.0600	35.0600	35.0600	35.0600	-2.449%	1	230	-68.340%
2025-12-26	35.9400	35.9400	35.9400	35.9400	-0.443%	6	231	-69.115%
2025-12-23	36.5200	36.5200	36.1000	36.1000	-8.838%	4	228	-69.252%
2025-12-22	39.6000	39.6000	39.6000	39.6000	-1.370%	2	229	-71.970%
2025-12-19	40.6000	40.6000	40.1500	40.1500	-32.994%	12	229	-72.354%
2025-12-09	58.3100	59.9200	58.3100	59.9200	+38.864%	3	221	-81.475%
2025-12-01	43.1500	43.1500	43.1500	43.1500	-13.596%	12	222	-74.276%
2025-11-28	49.9400	49.9400	49.9400	49.9400	+9.638%	1	223	-77.773%
2025-11-25	45.5500	45.5500	45.5500	45.5500	+0.998%	1	223	-75.631%
2025-11-24	45.4400	45.4400	43.4800	45.1000	-0.376%	44	223	-75.388%
2025-11-21	45.9300	46.0000	45.2700	45.2700	-0.440%	6	251	-75.480%
2025-11-20	50.3800	50.3800	45.4700	45.4700	-10.404%	175	250	-75.588%
2025-11-19	51.8800	52.0300	50.7500	50.7500	-19.890%	85	254	-78.128%
2025-11-18	62.1100	63.3900	62.1100	63.3500	+15.877%	40	227	-82.478%
2025-11-17	58.7000	58.7000	54.6700	54.6700	-22.575%	61	189	-79.696%
2025-11-12	72.0400	72.0400	70.6100	70.6100	-6.228%	3	170	-84.280%
2025-11-07	75.3000	75.3000	75.3000	75.3000	-2.195%	10	172	-85.259%
2025-11-06	80.8200	80.8200	76.3500	76.9900	-8.367%	11	182	-85.583%
2025-11-05	83.9000	84.0200	83.5900	84.0200	+2.966%	6	192	-86.789%
2025-11-04	82.3800	82.5000	81.0000	81.6000	-9.333%	17	190	-86.397%
2025-11-03	87.9100	90.7700	87.9100	90.0000	+4.871%	17	183	-87.667%
2025-10-30	91.8800	91.8800	85.8200	85.8200	-13.444%	5	183	-87.066%
2025-10-29	98.7800	99.1500	98.7800	99.1500	-8.398%	5	185	-88.805%
2025-10-28	108.2400	108.2400	108.2400	108.2400	+4.127%	1	185	-89.745%
2025-10-24	104.6200	104.6200	103.9500	103.9500	-1.609%	3	184	-89.322%
2025-10-16	104.6700	105.6500	104.6700	105.6500	-9.017%	2	183	-89.494%
2025-10-15	116.1900	116.1900	116.1200	116.1200	+2.580%	2	182	-90.441%
2025-10-14	117.0000	117.0000	113.2000	113.2000	0.000%	3	183	-90.194%
2025-10-10	113.2000	113.2000	113.2000	113.2000	-7.848%	1	181	-90.194%
2025-10-09	123.7400	123.7400	122.8400	122.8400	-5.106%	2	180	-90.964%
2025-10-08	130.0000	130.0000	129.4500	129.4500	-7.635%	2	180	-91.425%
2025-10-02	140.1500	140.1500	140.1500	140.1500	+2.486%	2	180	-92.080%
2025-10-01	134.7000	136.7500	134.7000	136.7500	+11.633%	2	180	-91.883%
2025-09-30	122.5000	122.5000	122.5000	122.5000	-2.778%	1	181	-90.939%
2025-09-29	120.3500	126.0000	120.3500	126.0000	+12.621%	4	180	-91.190%
2025-09-26	111.8800	111.8800	111.8800	111.8800	+3.958%	1	183	-90.079%
2025-09-25	114.3000	115.2100	107.6200	107.6200	-14.007%	126	184	-89.686%
2025-09-24	127.2900	131.3500	125.1500	125.1500	-0.120%	10	209	-91.131%
2025-09-23	126.3500	126.3500	125.3000	125.3000	-5.719%	2	206	-91.141%
2025-09-22	130.0000	132.9000	130.0000	132.9000	-7.631%	2	204	-91.648%
2025-09-18	140.0000	147.8000	139.0200	143.8800	+12.117%	6	203	-92.285%
2025-09-17	130.9100	130.9100	125.8500	128.3300	+1.447%	7	201	-91.350%
2025-09-16	126.6000	126.6000	125.6000	126.5000	+0.998%	4	201	-91.225%
2025-09-15	125.6400	126.5800	122.3500	125.2500	-3.244%	22	198	-91.138%
2025-09-12	130.9000	130.9000	129.4500	129.4500	+3.560%	3	183	-91.425%
2025-09-11	127.3400	128.1300	125.0000	125.0000	-1.264%	7	182	-91.120%
2025-09-10	126.6000	126.6000	126.6000	126.6000	-2.615%	1	178	-91.232%
2025-09-08	131.6800	131.6800	130.0000	130.0000	-2.862%	8	177	-91.462%
2025-09-05	129.0000	133.8300	129.0000	133.8300	+4.205%	4	176	-91.706%
2025-09-04	129.4400	129.4400	124.0000	128.4300	-4.605%	97	175	-91.357%
2025-09-03	142.2500	142.2500	134.6300	134.6300	-4.801%	3	104	-91.755%
2025-08-28	142.3700	142.3700	141.4200	141.4200	-2.777%	2	101	-92.151%
2025-08-27	145.4600	145.4600	145.4600	145.4600	+4.738%	2	102	-92.369%
2025-08-20	134.0100	138.8800	134.0000	138.8800	-15.830%	11	102	-92.007%
2025-08-14	165.0000	165.0000	165.0000	165.0000	-9.816%	1	109	-93.273%
2025-08-12	182.9800	182.9800	182.9600	182.9600	-7.549%	3	109	-93.933%
2025-08-11	197.9000	197.9000	197.9000	197.9000	+6.472%	1	107	-94.391%
2025-08-08	189.9500	189.9500	185.8700	185.8700	+9.335%	2	106	-94.028%
2025-08-04	170.0000	170.0000	170.0000	170.0000	-11.241%	1	106	-93.471%
2025-07-30	192.7100	192.8200	191.5300	191.5300	-3.292%	32	106	-94.205%
2025-07-28	198.4500	198.4500	198.0500	198.0500	-1.507%	2	130	-94.395%
2025-07-25	201.0800	201.0800	201.0800	201.0800	-10.631%	1	130	-94.480%
2025-07-21	225.0000	225.0000	225.0000	225.0000	-8.514%	1	129	-95.067%
2025-07-17	245.9400	245.9400	245.9400	245.9400	-0.843%	3	130	-95.487%
2025-07-16	245.6000	248.0300	245.5500	248.0300	+1.656%	7	131	-95.525%
2025-07-14	242.3600	243.9900	242.3600	243.9900	+20.222%	2	138	-95.451%
2025-07-08	206.1900	206.4000	202.9500	202.9500	-1.000%	35	138	-94.531%
2025-07-02	199.6700	205.0000	199.4500	205.0000	+7.895%	31	105	-94.585%
2025-07-01	194.7000	195.5500	190.0000	190.0000	-3.739%	14	126	-94.158%
2025-06-25	197.3800	197.3800	197.3800	197.3800	+3.054%	1	113	-94.376%
2025-06-24	192.2500	192.2500	191.5300	191.5300	+6.346%	3	112	-94.205%
2025-06-23	180.8300	180.8300	180.1000	180.1000	-5.260%	2	112	-93.837%
2025-06-17	190.1000	190.1000	190.1000	190.1000	-5.423%	3	113	-94.161%
2025-06-12	201.0000	201.0000	201.0000	201.0000	-3.671%	2	113	-94.478%
2025-06-11	208.6600	208.6600	208.6600	208.6600	+0.317%	1	115	-94.680%
2025-06-10	208.0000	208.0000	208.0000	208.0000	+5.178%	1	115	-94.663%
2025-06-09	197.7600	197.7600	197.7600	197.7600	+0.401%	1	115	-94.387%
2025-06-02	191.9500	200.0000	191.9500	196.9700	+3.478%	4	115	-94.365%
2025-05-28	188.0000	190.3500	188.0000	190.3500	-5.393%	2	114	-94.169%
2025-05-23	213.0000	213.0000	199.0600	201.2000	-18.871%	40	97	-94.483%
2025-05-14	248.0000	248.0000	248.0000	248.0000	-1.392%	5	97	-95.524%
2025-05-09	251.5000	251.5000	251.5000	251.5000	+8.475%	20	97	-95.586%
2025-05-07	232.0000	232.0000	231.8500	231.8500	+0.599%	4	89	-95.212%
2025-05-02	229.5800	230.4700	229.5800	230.4700	-1.677%	40	91	-95.184%
2025-05-01	236.2100	243.1500	234.4000	234.4000	+6.861%	13	91	-95.265%
2025-04-30	219.3500	219.3500	219.3500	219.3500	-2.159%	1	97	-94.940%
2025-04-29	223.5000	224.1900	223.5000	224.1900	+5.268%	3	98	-95.049%
2025-04-28	217.2700	218.2600	212.9700	212.9700	+0.056%	16	98	-94.788%
2025-04-25	210.4000	218.7000	210.4000	212.8500	+7.386%	66	110	-94.785%
2025-04-24	198.0000	200.0500	198.0000	198.2100	-0.216%	20	80	-94.400%
2025-04-23	198.0800	198.6400	198.0800	198.6400	+0.536%	4	82	-94.412%
2025-04-22	186.8700	197.5800	186.8700	197.5800	+9.767%	47	82	-94.382%
2025-04-21	180.0000	180.0000	180.0000	180.0000	+4.651%	5	110	-93.833%
2025-04-17	172.0000	172.0000	172.0000	172.0000	+4.123%	1	110	-93.547%
2025-04-16	165.1900	165.1900	165.1900	165.1900	+0.255%	31	110	-93.280%
2025-04-14	164.7700	164.7700	164.7700	164.7700	+12.856%	3	79	-93.263%
2025-04-10	146.0000	146.0000	146.0000	146.0000	-2.491%	1	76	-92.397%
2025-04-09	121.6700	149.7300	121.6700	149.7300	+14.341%	8	77	-92.587%
2025-04-08	145.2500	145.2500	130.9500	130.9500	+2.625%	2	69	-91.523%
2025-04-07	127.6000	127.6000	127.6000	127.6000	-6.841%	1	70	-91.301%
2025-04-04	140.4000	140.4000	136.9700	136.9700	+0.308%	22	70	-91.896%
2025-04-03	137.5800	137.5800	136.5500	136.5500	-17.983%	6	68	-91.871%
2025-04-02	166.8000	166.8000	166.4900	166.4900	+4.665%	2	66	-93.333%
2025-03-28	159.0700	159.0700	159.0700	159.0700	-14.753%	2	66	-93.022%
2025-03-25	186.6000	186.6000	186.6000	186.6000	+17.322%	1	66	-94.051%
2025-03-20	164.9000	164.9000	155.7500	159.0500	+4.638%	3	65	-93.021%
2025-03-18	147.4900	154.9200	147.4900	152.0000	-4.071%	8	65	-92.697%
2025-03-17	149.2000	158.4500	148.8600	158.4500	+33.657%	51	62	-92.995%
2025-03-10	126.8700	128.3400	118.0600	118.5500	0.000%	12	11	-90.637%