Dark

MSTR20271217C330
MSTR Dec 17 2027 330.00 Call (MSTR271217C00330000)
option OPRA

EOD

Jul 1, 2026

12.30+11.818%(+1.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.3000	12.3000	12.3000	12.3000	+11.818%	2	324	0.000%
2026-06-30	11.0000	11.0000	11.0000	11.0000	-2.655%	1	322	+11.818%
2026-06-26	11.3000	11.3000	11.3000	11.3000	-5.439%	1	321	+8.850%
2026-06-25	12.4000	12.4000	11.9500	11.9500	-9.125%	100	320	+2.929%
2026-06-24	12.9600	13.1500	12.5400	13.1500	-13.770%	3	220	-6.464%
2026-06-22	15.2500	15.2500	15.2500	15.2500	-4.688%	2	220	-19.344%
2026-06-18	16.0000	16.0000	16.0000	16.0000	-29.204%	3	220	-23.125%
2026-06-04	22.6000	22.6000	22.6000	22.6000	+2.727%	5	220	-45.575%
2026-06-03	22.0000	22.0000	22.0000	22.0000	-9.278%	1	225	-44.091%
2026-06-02	24.0800	24.7000	24.0800	24.2500	-21.900%	33	224	-49.278%
2026-05-29	31.0500	31.0500	31.0500	31.0500	+32.409%	1	208	-60.386%
2026-05-28	23.4500	23.4500	23.4500	23.4500	-16.518%	16	208	-47.548%
2026-05-27	28.0900	28.0900	28.0900	28.0900	-15.797%	14	208	-56.212%
2026-05-19	33.3600	33.3600	33.3600	33.3600	-6.160%	1	208	-63.129%
2026-05-18	35.5500	35.5500	35.5500	35.5500	-8.494%	2	209	-65.401%
2026-05-15	37.9000	38.8500	37.9000	38.8500	-2.583%	6	209	-68.340%
2026-05-12	40.4500	40.4500	39.1200	39.8800	-13.773%	23	207	-69.157%
2026-05-11	44.7200	46.2500	44.7200	46.2500	+18.742%	17	207	-73.405%
2026-05-06	40.2000	40.2000	38.9500	38.9500	-7.920%	2	211	-68.421%
2026-05-05	42.7200	43.4000	42.3000	42.3000	+30.556%	20	211	-70.922%
2026-04-28	32.5000	32.5000	32.4000	32.4000	-19.802%	2	207	-62.037%
2026-04-23	40.2500	40.4000	40.2500	40.4000	-0.835%	2	208	-69.554%
2026-04-22	41.6000	41.6000	40.7400	40.7400	+19.193%	13	209	-69.809%
2026-04-21	34.1800	34.1800	34.1800	34.1800	-2.343%	2	208	-64.014%
2026-04-20	35.3000	35.3000	35.0000	35.0000	+6.222%	40	208	-64.857%
2026-04-17	33.3000	33.3000	32.9500	32.9500	+72.784%	2	208	-62.671%
2026-04-13	19.0700	19.0700	19.0700	19.0700	-0.832%	1	206	-35.501%
2026-04-10	19.1500	19.2300	19.1500	19.2300	+3.666%	12	206	-36.037%
2026-04-06	18.7500	18.7500	18.5500	18.5500	+0.270%	4	214	-33.693%
2026-03-31	18.6500	18.6500	18.5000	18.5000	-27.050%	12	217	-33.514%
2026-03-13	27.0000	27.0000	25.3600	25.3600	-6.248%	11	215	-51.498%
2026-03-11	27.1000	27.1000	27.0500	27.0500	-1.277%	2	211	-54.529%
2026-03-10	27.3500	27.4000	27.3500	27.4000	+5.385%	10	211	-55.109%
2026-03-06	26.0000	26.0000	26.0000	26.0000	-15.858%	1	212	-52.692%
2026-03-05	29.9500	30.9000	29.9500	30.9000	-3.978%	203	212	-60.194%
2026-03-04	31.7000	33.0000	31.7000	32.1800	+10.243%	49	208	-61.778%
2026-03-03	28.4200	29.3400	28.4200	29.1900	+5.000%	6	231	-57.862%
2026-03-02	26.3500	27.8000	26.3500	27.8000	+18.348%	24	231	-55.755%
2026-02-24	23.4900	23.4900	23.4900	23.4900	-14.520%	3	231	-47.637%
2026-02-17	27.4800	27.4800	27.4800	27.4800	+11.255%	1	232	-55.240%
2026-02-05	24.7000	24.7000	24.7000	24.7000	-5.291%	2	233	-50.202%
2026-02-04	26.0800	26.0800	26.0800	26.0800	-4.644%	1	233	-52.837%
2026-02-03	27.9500	27.9500	27.3500	27.3500	-8.345%	3	232	-55.027%
2026-02-02	29.8400	29.8400	29.8400	29.8400	+0.404%	1	231	-58.780%
2026-01-30	29.7200	29.7200	29.7200	29.7200	-1.752%	1	231	-58.614%
2026-01-29	33.2600	33.2600	30.2500	30.2500	-28.028%	2	231	-59.339%
2026-01-16	42.0300	42.0300	42.0300	42.0300	+10.751%	1	230	-70.735%
2026-01-09	37.9500	37.9500	37.9500	37.9500	-2.817%	10	230	-67.589%
2026-01-05	39.0500	39.0500	39.0500	39.0500	+11.955%	4	220	-68.502%
2025-12-30	34.6500	34.8800	34.6500	34.8800	+3.043%	2	220	-64.736%
2025-12-29	36.2000	36.2000	33.4500	33.8500	-2.450%	12	221	-63.663%
2025-12-26	34.5000	34.7000	34.5000	34.7000	-0.800%	8	220	-64.553%
2025-12-24	34.9800	34.9800	34.9800	34.9800	-1.186%	1	226	-64.837%
2025-12-23	35.7500	35.7500	35.4000	35.4000	-11.500%	37	226	-65.254%
2025-12-19	40.0000	40.0000	40.0000	40.0000	+2.564%	50	229	-69.250%
2025-12-17	39.0000	39.0000	39.0000	39.0000	-17.021%	9	220	-68.462%
2025-12-12	47.0000	47.0000	47.0000	47.0000	-1.591%	2	211	-73.830%
2025-12-11	47.7600	47.7600	47.7600	47.7600	-9.887%	1	213	-74.246%
2025-12-08	52.0000	53.0000	50.6400	53.0000	-5.861%	15	213	-76.792%
2025-12-04	56.3000	56.3000	56.3000	56.3000	+11.045%	1	203	-78.153%
2025-12-02	50.4000	50.7000	50.4000	50.7000	+7.007%	2	202	-75.740%
2025-11-28	50.5100	50.5100	47.3800	47.3800	+5.429%	7	203	-74.040%
2025-11-26	45.6900	45.6900	44.9400	44.9400	-0.531%	3	205	-72.630%
2025-11-25	45.1900	45.1900	45.1800	45.1800	-1.697%	2	205	-72.776%
2025-11-21	43.1500	45.9800	43.1500	45.9600	+3.119%	5	207	-73.238%
2025-11-20	49.8700	49.8700	44.5700	44.5700	-12.264%	6	209	-72.403%
2025-11-19	49.2500	51.0000	49.2500	50.8000	-10.877%	16	203	-75.787%
2025-11-18	57.0000	57.0000	57.0000	57.0000	+4.205%	1	202	-78.421%
2025-11-17	54.7000	54.7000	54.7000	54.7000	-3.100%	1	202	-77.514%
2025-11-14	55.8700	56.4500	55.7600	56.4500	-5.948%	125	202	-78.211%
2025-11-13	67.1000	67.1000	60.0200	60.0200	-18.892%	3	257	-79.507%
2025-11-11	74.0500	74.0500	74.0000	74.0000	-0.738%	4	255	-83.378%
2025-11-10	80.6200	80.6200	74.5500	74.5500	-4.103%	3	255	-83.501%
2025-11-07	66.6100	77.7400	66.6100	77.7400	+1.874%	10	255	-84.178%
2025-11-06	80.1700	80.1700	74.9000	76.3100	-2.864%	9	255	-83.882%
2025-11-04	82.2800	82.2800	78.5600	78.5600	-11.382%	20	262	-84.343%
2025-11-03	88.1100	88.6500	87.4000	88.6500	+6.525%	6	262	-86.125%
2025-10-30	93.0000	93.0000	83.2200	83.2200	-14.206%	15	262	-85.220%
2025-10-29	97.0000	97.0000	97.0000	97.0000	-2.464%	1	256	-87.320%
2025-10-28	102.8000	102.8000	99.4500	99.4500	-6.664%	2	255	-87.632%
2025-10-27	108.1000	108.1000	106.5500	106.5500	+3.982%	4	256	-88.456%
2025-10-23	102.4700	102.4700	102.4700	102.4700	+2.225%	1	256	-87.996%
2025-10-17	100.5300	100.8100	100.1800	100.2400	-5.745%	5	255	-87.729%
2025-10-16	106.3500	106.3500	106.3500	106.3500	+0.758%	2	256	-88.434%
2025-10-15	105.5500	105.5500	105.5500	105.5500	-7.168%	1	256	-88.347%
2025-10-13	113.7000	113.7000	113.7000	113.7000	+1.854%	1	256	-89.182%
2025-10-10	119.3200	119.7000	111.6300	111.6300	-5.678%	3	255	-88.981%
2025-10-09	120.4000	120.4000	118.3500	118.3500	-5.509%	2	253	-89.607%
2025-10-08	126.0000	126.0000	125.2500	125.2500	-2.817%	3	251	-90.180%
2025-10-07	134.3500	134.3500	122.7500	128.8800	-13.387%	27	265	-90.456%
2025-10-06	148.8000	148.8000	148.8000	148.8000	+7.826%	1	265	-91.734%
2025-10-03	138.0000	138.0000	138.0000	138.0000	-0.976%	5	266	-91.087%
2025-10-02	137.0000	139.3600	137.0000	139.3600	+19.674%	5	271	-91.174%
2025-09-30	116.4500	116.4500	116.4500	116.4500	-1.104%	1	268	-89.438%
2025-09-29	116.9400	117.7500	116.9400	117.7500	+13.036%	6	267	-89.554%
2025-09-25	108.0000	108.1000	103.0000	104.1700	-18.105%	10	261	-88.192%
2025-09-24	127.2000	127.2000	127.2000	127.2000	+3.038%	2	255	-90.330%
2025-09-23	126.5000	127.0000	123.4500	123.4500	-3.893%	15	257	-90.036%
2025-09-22	128.0000	132.1500	127.7500	128.4500	-2.763%	10	242	-90.424%
2025-09-19	138.4100	138.4100	131.3500	132.1000	-3.202%	9	239	-90.689%
2025-09-18	130.0000	144.0000	128.1000	136.4700	+11.632%	21	237	-90.987%
2025-09-17	127.3900	127.3900	122.2500	122.2500	-4.418%	2	228	-89.939%
2025-09-16	124.0000	127.9000	124.0000	127.9000	+6.097%	12	226	-90.383%
2025-09-15	119.0000	122.0100	119.0000	120.5500	-3.852%	117	222	-89.797%
2025-09-12	126.4000	129.0700	125.3800	125.3800	+2.973%	10	105	-90.190%
2025-09-11	124.0000	125.0200	121.2000	121.7600	-0.685%	15	95	-89.898%
2025-09-10	128.8200	128.8200	121.3500	122.6000	-0.689%	19	83	-89.967%
2025-09-09	128.5500	128.5500	122.6600	123.4500	-2.673%	6	87	-90.036%
2025-09-08	128.0500	128.2600	123.9500	126.8400	-3.975%	18	84	-90.303%
2025-09-05	129.7200	133.5000	123.7500	132.0900	+5.926%	7	78	-90.688%
2025-09-04	125.6000	125.8000	121.5000	124.7000	-3.258%	11	77	-90.136%
2025-09-03	130.9900	130.9900	128.9000	128.9000	-3.083%	3	75	-90.458%
2025-09-02	133.0000	133.0000	133.0000	133.0000	-0.449%	1	75	-90.752%
2025-08-29	133.5000	133.6400	132.5000	133.6000	-1.765%	6	75	-90.793%
2025-08-28	137.2500	137.2500	134.5000	136.0000	-2.236%	3	75	-90.956%
2025-08-25	139.1100	139.1100	139.1100	139.1100	-5.611%	1	75	-91.158%
2025-08-22	146.4500	147.3800	146.4500	147.3800	+9.138%	6	74	-91.654%
2025-08-20	127.3500	135.0400	127.2100	135.0400	+2.943%	6	79	-90.892%
2025-08-19	145.2500	145.2500	131.1800	131.1800	-14.065%	9	74	-90.624%
2025-08-18	154.9600	154.9600	152.6500	152.6500	-4.540%	11	65	-91.942%
2025-08-14	159.5400	159.9100	159.5400	159.9100	-17.982%	2	54	-92.308%
2025-07-25	196.4800	196.4800	194.9700	194.9700	-9.190%	5	53	-93.691%
2025-07-22	214.7000	214.7000	214.7000	214.7000	-4.152%	1	49	-94.271%
2025-07-11	226.0500	226.0500	224.0000	224.0000	+2.236%	2	49	-94.509%
2025-07-10	219.1000	219.1000	219.1000	219.1000	+14.700%	1	49	-94.386%
2025-07-01	191.0200	191.0200	191.0200	191.0200	-1.769%	1	50	-93.561%
2025-06-30	194.4600	194.4600	194.4600	194.4600	-1.474%	1	50	-93.675%
2025-06-27	197.3700	197.3700	197.3700	197.3700	+3.715%	1	50	-93.768%
2025-06-26	190.3000	190.3000	190.3000	190.3000	-0.439%	3	49	-93.537%
2025-06-25	191.2700	192.0500	191.1400	191.1400	+2.116%	14	49	-93.565%
2025-06-24	189.7100	189.7100	187.1800	187.1800	+2.874%	14	52	-93.429%
2025-06-23	181.9500	181.9500	181.9500	181.9500	-11.948%	1	41	-93.240%
2025-06-10	206.6400	206.6400	206.6400	206.6400	+3.480%	1	40	-94.048%
2025-06-09	199.6900	199.6900	199.6900	199.6900	+2.933%	1	41	-93.840%
2025-06-06	194.0000	194.0000	194.0000	194.0000	-0.118%	2	40	-93.660%
2025-06-05	201.1500	201.6500	193.0000	194.2300	-6.305%	17	39	-93.667%
2025-06-03	207.3000	207.3000	207.3000	207.3000	+8.336%	1	36	-94.067%
2025-05-30	191.3500	191.3500	191.3500	191.3500	-5.141%	2	36	-93.572%
2025-05-27	201.7200	201.7200	201.7200	201.7200	+0.709%	1	37	-93.902%
2025-05-23	199.9600	200.3000	199.9600	200.3000	-15.716%	6	36	-93.859%
2025-05-08	237.6500	237.6500	237.6500	237.6500	+2.590%	3	36	-94.824%
2025-05-07	231.6500	231.6500	231.6500	231.6500	+1.087%	3	36	-94.690%
2025-05-02	229.1600	229.1600	229.1600	229.1600	+6.093%	2	33	-94.633%
2025-04-30	216.0000	216.0000	216.0000	216.0000	+2.818%	1	34	-94.306%
2025-04-28	210.0800	210.0800	210.0800	210.0800	+7.988%	4	34	-94.145%
2025-04-22	193.7800	194.5400	193.5800	194.5400	+13.766%	20	38	-93.677%
2025-04-21	175.5000	175.5000	171.0000	171.0000	+42.109%	2	20	-92.807%
2025-04-09	122.3300	122.3300	120.3300	120.3300	-8.376%	6	19	-89.778%
2025-04-08	137.0000	137.0000	129.0500	131.3300	-2.567%	4	18	-90.634%
2025-04-07	124.9800	134.7900	124.9800	134.7900	+3.764%	3	18	-90.875%
2025-04-04	130.0000	130.0000	129.9000	129.9000	-4.020%	4	17	-90.531%
2025-04-03	145.1300	149.3500	135.3400	135.3400	-8.616%	11	16	-90.912%
2025-03-28	148.1000	148.1000	148.1000	148.1000	-13.720%	2	15	-91.695%
2025-03-27	171.6500	171.6500	171.6500	171.6500	-7.216%	1	15	-92.834%
2025-03-26	185.0000	185.0000	185.0000	185.0000	+2.692%	1	14	-93.351%
2025-03-24	178.9500	180.1500	178.9500	180.1500	+17.645%	2	14	-93.172%
2025-03-20	153.1300	153.1300	153.1300	153.1300	-4.485%	1	14	-91.968%
2025-03-19	169.0000	169.0000	160.3200	160.3200	+0.451%	2	14	-92.328%
2025-03-17	157.2500	159.6000	157.2500	159.6000	+2.295%	6	14	-92.293%
2025-03-14	156.0200	156.0200	156.0200	156.0200	+19.254%	10	13	-92.116%
2025-03-13	130.1500	130.8300	130.1500	130.8300	+4.247%	5	5	-90.598%
2025-03-11	125.5000	125.5000	125.5000	125.5000	+6.338%	1	5	-90.199%
2025-03-10	120.0000	127.3200	107.2500	118.0200	-27.830%	4	6	-89.578%
2025-03-07	163.5300	163.5300	163.5300	163.5300	+7.303%	2	3	-92.478%
2025-03-05	157.9600	157.9600	152.4000	152.4000	0.000%	2	2	-91.929%