Dark

MSTR20271217C340
MSTR Dec 17 2027 340.00 Call (MSTR271217C00340000)
option OPRA

EOD

Jun 29, 2026

11.88+13.143%(+1.38)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	10.6000	11.8800	10.5000	11.8800	+13.143%	148	165	0.000%
2026-06-26	11.8500	11.8500	10.5000	10.5000	-23.636%	136	189	+13.143%
2026-06-23	13.7500	13.7500	13.7500	13.7500	-9.001%	1	102	-13.600%
2026-06-22	17.0900	17.0900	15.1100	15.1100	-13.509%	5	103	-21.377%
2026-06-17	17.4700	17.4700	17.4700	17.4700	-11.094%	2	108	-31.998%
2026-06-16	19.6500	19.6500	19.6500	19.6500	-12.860%	2	108	-39.542%
2026-06-15	22.5500	22.5500	22.5500	22.5500	+17.448%	1	108	-47.317%
2026-06-10	19.2000	19.2000	19.2000	19.2000	-12.727%	4	109	-38.125%
2026-06-08	21.8500	22.0000	21.8500	22.0000	+12.821%	2	109	-46.000%
2026-06-05	19.5000	19.5000	19.5000	19.5000	-12.946%	1	108	-39.077%
2026-06-04	22.4000	22.4000	22.4000	22.4000	-0.089%	40	107	-46.964%
2026-06-03	22.0200	22.7800	22.0100	22.4200	-6.232%	45	147	-47.012%
2026-06-02	22.9000	23.9100	21.4000	23.9100	-18.673%	74	167	-50.314%
2026-05-29	28.4000	29.4000	28.4000	29.4000	+7.811%	2	179	-59.592%
2026-05-27	27.0600	27.2700	27.0600	27.2700	-11.202%	13	178	-56.436%
2026-05-19	30.7100	30.7100	30.7100	30.7100	-19.184%	1	178	-61.316%
2026-05-15	38.0000	38.0000	38.0000	38.0000	-0.262%	1	179	-68.737%
2026-05-08	38.1000	38.1000	38.1000	38.1000	-0.366%	2	179	-68.819%
2026-05-07	35.8300	38.2400	35.8300	38.2400	-7.855%	6	177	-68.933%
2026-05-05	41.7600	42.0000	41.5000	41.5000	+12.772%	3	176	-71.373%
2026-05-01	36.3500	36.8000	36.3500	36.8000	+16.937%	2	177	-67.717%
2026-04-30	31.5000	31.5000	31.4700	31.4700	-15.630%	2	177	-62.250%
2026-04-23	39.1200	39.5200	37.3000	37.3000	+8.116%	7	179	-68.150%
2026-04-17	34.5000	34.5000	33.0000	34.5000	+64.914%	40	184	-65.565%
2026-04-14	20.9200	20.9200	20.9200	20.9200	+13.203%	1	184	-43.212%
2026-04-10	19.0900	19.0900	18.4800	18.4800	-4.149%	3	184	-35.714%
2026-03-27	19.2800	19.2800	19.2800	19.2800	-12.364%	1	184	-38.382%
2026-03-26	22.0000	22.0000	22.0000	22.0000	-10.569%	2	185	-46.000%
2026-03-25	24.3600	24.6000	24.3600	24.6000	-0.606%	3	185	-51.707%
2026-03-12	24.7500	24.7500	24.7500	24.7500	-6.427%	1	185	-52.000%
2026-03-10	26.5500	26.5500	26.4500	26.4500	-4.753%	2	185	-55.085%
2026-03-05	29.5000	29.9100	27.7700	27.7700	-11.391%	209	186	-57.220%
2026-03-04	32.2900	32.2900	31.2700	31.3400	+25.360%	140	182	-62.093%
2026-03-03	25.0000	25.0000	25.0000	25.0000	-8.759%	1	193	-52.480%
2026-03-02	25.7000	27.4500	25.7000	27.4000	+3.396%	3	194	-56.642%
2026-02-26	26.3000	26.8500	25.6900	26.5000	+13.103%	56	193	-55.170%
2026-02-24	23.4300	23.4300	23.4300	23.4300	-4.172%	1	187	-49.296%
2026-02-12	23.2400	24.4500	23.2400	24.4500	-12.491%	3	187	-51.411%
2026-02-06	27.9600	28.0500	27.9400	27.9400	+15.934%	6	189	-57.480%
2026-02-04	24.4800	24.4800	24.1000	24.1000	-4.175%	5	186	-50.705%
2026-02-03	25.1500	25.1500	25.1500	25.1500	-15.689%	2	190	-52.763%
2026-02-02	28.5000	29.8300	28.5000	29.8300	+1.983%	6	192	-60.174%
2026-01-29	30.2100	30.2100	29.2500	29.2500	-20.516%	3	193	-59.385%
2026-01-28	36.8000	36.8000	36.8000	36.8000	+1.489%	2	195	-67.717%
2026-01-22	36.2600	36.2600	36.2600	36.2600	-0.929%	1	195	-67.237%
2026-01-20	37.1100	37.1100	36.2100	36.6000	-10.250%	10	195	-67.541%
2026-01-16	40.7800	40.7800	40.7800	40.7800	+14.294%	1	197	-70.868%
2026-01-12	35.6800	35.6800	35.6800	35.6800	-6.352%	1	197	-66.704%
2026-01-07	36.6500	38.1000	36.0800	38.1000	+20.379%	7	197	-68.819%
2025-12-31	31.6500	31.6500	31.6500	31.6500	-4.783%	1	199	-62.464%
2025-12-29	35.1000	35.1000	33.2400	33.2400	-1.071%	2	199	-64.260%
2025-12-26	33.1500	33.6500	33.1000	33.6000	-0.059%	4	199	-64.643%
2025-12-24	33.6200	33.6200	33.6200	33.6200	+1.602%	1	198	-64.664%
2025-12-23	34.1000	34.1000	33.0900	33.0900	-10.688%	3	198	-64.098%
2025-12-22	37.0500	37.0500	37.0500	37.0500	-18.518%	1	200	-67.935%
2025-12-11	44.9700	45.4700	44.9700	45.4700	-8.658%	2	200	-73.873%
2025-12-08	50.4000	50.4000	49.7800	49.7800	+1.179%	2	201	-76.135%
2025-12-02	49.0000	49.2000	49.0000	49.2000	+10.190%	2	203	-75.854%
2025-12-01	44.6000	44.6500	44.6000	44.6500	-5.742%	2	203	-73.393%
2025-11-26	47.3700	47.3700	47.3700	47.3700	+9.324%	2	203	-74.921%
2025-11-25	43.3300	43.3300	43.3300	43.3300	+2.049%	1	203	-72.583%
2025-11-24	42.4500	42.4600	42.4500	42.4600	-1.713%	3	204	-72.021%
2025-11-21	45.1900	45.1900	43.2000	43.2000	-11.366%	3	207	-72.500%
2025-11-19	52.6500	52.6500	48.7400	48.7400	-13.719%	9	205	-75.626%
2025-11-18	56.4900	56.4900	56.4900	56.4900	+5.490%	1	200	-78.970%
2025-11-14	52.2000	56.0000	52.2000	53.5500	-8.021%	4	200	-77.815%
2025-11-13	58.2200	58.2200	58.2200	58.2200	-18.970%	1	200	-79.595%
2025-11-11	71.8300	71.8500	71.8200	71.8500	-6.348%	4	201	-83.466%
2025-11-07	71.0500	76.7200	71.0500	76.7200	+4.310%	5	201	-84.515%
2025-11-06	73.5400	73.5500	73.5400	73.5500	-5.243%	2	204	-83.848%
2025-11-04	77.6100	77.6200	77.6100	77.6200	-6.482%	2	206	-84.695%
2025-11-03	85.0000	85.0000	83.0000	83.0000	-4.323%	2	208	-85.687%
2025-10-31	87.0000	87.0000	86.7500	86.7500	0.000%	6	208	-86.305%
2025-10-30	87.7600	87.7600	86.0700	86.7500	-8.006%	9	203	-86.305%
2025-10-29	94.3500	94.5300	90.6100	94.3000	-2.391%	10	205	-87.402%
2025-10-28	96.6100	96.6100	96.6100	96.6100	-4.696%	1	205	-87.703%
2025-10-27	101.3700	101.3700	101.3700	101.3700	+1.532%	1	206	-88.281%
2025-10-24	101.5000	101.5000	99.8400	99.8400	+2.295%	2	206	-88.101%
2025-10-23	100.2600	100.2600	96.9100	97.6000	-1.988%	23	208	-87.828%
2025-10-22	99.5800	99.5800	99.5800	99.5800	+1.643%	2	193	-88.070%
2025-10-17	97.8700	97.9700	97.3400	97.9700	-0.051%	3	193	-87.874%
2025-10-16	103.5000	103.6000	98.0200	98.0200	-11.182%	3	193	-87.880%
2025-10-13	105.6500	110.3600	105.6500	110.3600	+1.912%	11	194	-89.235%
2025-10-10	114.0500	114.0500	108.2900	108.2900	-6.340%	4	205	-89.029%
2025-10-09	115.3000	115.6200	115.3000	115.6200	-7.207%	2	203	-89.725%
2025-10-07	121.3900	125.7500	121.3900	124.6000	-10.917%	8	201	-90.465%
2025-10-06	141.5000	141.5000	139.8700	139.8700	+5.522%	2	201	-91.506%
2025-10-03	139.1600	139.1600	132.5500	132.5500	-0.563%	4	201	-91.037%
2025-10-02	132.7500	134.8200	131.5500	133.3000	+6.982%	14	198	-91.088%
2025-10-01	124.6200	124.6200	124.6000	124.6000	+5.130%	2	192	-90.465%
2025-09-29	116.5500	118.5200	116.2500	118.5200	+11.443%	5	193	-89.976%
2025-09-26	102.4000	106.6200	102.4000	106.3500	+4.265%	3	192	-88.829%
2025-09-25	109.8000	109.8000	102.0000	102.0000	-14.823%	104	192	-88.353%
2025-09-24	119.7500	119.7500	119.7500	119.7500	-1.683%	1	125	-90.079%
2025-09-23	123.9600	123.9600	121.8000	121.8000	-2.840%	4	126	-90.246%
2025-09-22	125.3600	125.3600	125.3600	125.3600	-3.137%	2	125	-90.523%
2025-09-19	131.1000	132.6500	126.9500	129.4200	-3.295%	19	127	-90.821%
2025-09-18	126.0000	140.8100	126.0000	133.8300	+8.708%	5	127	-91.123%
2025-09-17	125.0000	125.0000	123.1100	123.1100	+0.089%	4	125	-90.350%
2025-09-16	123.0000	123.0000	123.0000	123.0000	+3.666%	1	125	-90.341%
2025-09-15	117.9500	118.6500	114.1500	118.6500	-2.706%	22	126	-89.987%
2025-09-12	123.1200	125.3000	121.9400	121.9500	+2.565%	6	119	-90.258%
2025-09-11	119.9000	119.9000	117.7800	118.9000	-7.758%	12	116	-90.008%
2025-09-10	126.0000	128.9000	126.0000	128.9000	+7.731%	2	113	-90.784%
2025-09-09	119.6500	119.6500	119.6500	119.6500	-4.096%	1	113	-90.071%
2025-09-08	120.1000	124.7600	120.1000	124.7600	-2.797%	4	112	-90.478%
2025-09-05	129.7000	129.7000	117.5000	128.3500	+8.312%	6	113	-90.744%
2025-09-04	119.0000	120.6600	117.3500	118.5000	-4.643%	22	110	-89.975%
2025-09-03	129.0000	129.0000	124.2700	124.2700	-6.409%	4	94	-90.440%
2025-09-02	125.0000	132.7800	125.0000	132.7800	+2.115%	3	95	-91.053%
2025-08-29	128.8400	130.0300	128.8400	130.0300	-3.143%	3	92	-90.864%
2025-08-28	131.5400	134.2500	130.7800	134.2500	-0.886%	4	92	-91.151%
2025-08-27	139.0600	139.0600	135.4500	135.4500	+0.015%	11	91	-91.229%
2025-08-26	135.4300	135.4300	135.4300	135.4300	+0.022%	1	90	-91.228%
2025-08-25	139.5100	139.5100	135.4000	135.4000	-7.197%	2	90	-91.226%
2025-08-22	128.2000	145.9000	128.2000	145.9000	+13.127%	8	89	-91.857%
2025-08-21	133.2800	133.2800	128.9500	128.9700	-3.001%	10	84	-90.789%
2025-08-20	130.1200	133.8400	123.0000	132.9600	+1.496%	17	84	-91.065%
2025-08-19	144.5100	144.5100	130.1200	131.0000	-12.110%	14	81	-90.931%
2025-08-18	147.5400	149.0500	147.5400	149.0500	-0.633%	2	73	-92.030%
2025-08-15	150.0000	150.0000	150.0000	150.0000	-10.448%	2	72	-92.080%
2025-08-05	167.5000	167.5000	167.5000	167.5000	-22.864%	1	70	-92.907%
2025-07-21	217.1500	217.1500	217.1500	217.1500	+3.405%	1	69	-94.529%
2025-07-10	210.0000	210.0000	210.0000	210.0000	+3.448%	2	70	-94.343%
2025-07-03	203.0000	203.0000	203.0000	203.0000	+6.747%	1	72	-94.148%
2025-07-02	190.1700	190.1700	190.1700	190.1700	+2.253%	1	72	-93.753%
2025-07-01	187.2900	187.2900	185.9800	185.9800	-1.992%	2	73	-93.612%
2025-06-30	189.7600	189.7600	189.7600	189.7600	+0.280%	1	73	-93.739%
2025-06-25	189.2300	189.2300	189.2300	189.2300	+9.890%	1	73	-93.722%
2025-06-23	172.2000	172.2000	172.2000	172.2000	-7.568%	1	74	-93.101%
2025-06-20	186.3000	186.3000	186.3000	186.3000	+1.803%	2	74	-93.623%
2025-06-18	183.0000	183.0000	183.0000	183.0000	-0.899%	1	75	-93.508%
2025-06-17	185.8600	185.8600	184.6600	184.6600	-5.409%	2	75	-93.567%
2025-06-16	196.2700	196.2700	195.2200	195.2200	-18.658%	32	73	-93.915%
2025-05-14	240.0000	240.0000	240.0000	240.0000	-1.579%	5	47	-95.050%
2025-05-12	243.8800	243.8800	243.8500	243.8500	+1.723%	5	47	-95.128%
2025-05-08	239.7200	239.7200	239.7200	239.7200	+8.250%	1	42	-95.044%
2025-05-05	222.7800	223.2700	221.2600	221.4500	-1.213%	20	41	-94.635%
2025-05-02	223.2800	224.1700	223.2800	224.1700	-0.788%	40	61	-94.700%
2025-05-01	230.6400	230.6400	225.9500	225.9500	+3.919%	34	46	-94.742%
2025-04-29	216.0000	217.4300	216.0000	217.4300	+11.772%	3	49	-94.536%
2025-04-23	188.7600	194.8600	188.7600	194.5300	-1.078%	40	46	-93.893%
2025-04-22	190.7000	196.6500	190.7000	196.6500	+11.975%	7	21	-93.959%
2025-04-21	175.6200	175.6200	175.6200	175.6200	+5.162%	4	16	-93.235%
2025-04-17	167.0000	167.0000	167.0000	167.0000	+3.940%	1	17	-92.886%
2025-04-16	168.5000	168.5000	160.6700	160.6700	+1.050%	62	17	-92.606%
2025-04-11	147.2200	159.0000	147.2200	159.0000	+5.298%	6	17	-92.528%
2025-04-09	118.0000	151.0000	118.0000	151.0000	+31.935%	19	18	-92.132%
2025-04-08	136.0000	136.0000	114.4500	114.4500	-18.818%	2	17	-89.620%
2025-04-07	129.4000	140.9800	129.4000	140.9800	+0.621%	3	17	-91.573%
2025-04-04	137.5100	148.4000	124.5000	140.1100	+6.523%	26	17	-91.521%
2025-04-03	143.0500	143.0500	131.5300	131.5300	-6.110%	7	7	-90.968%
2025-03-31	140.0900	140.0900	140.0900	140.0900	-8.754%	1	8	-91.520%
2025-03-28	153.5300	153.5300	153.5300	153.5300	-12.324%	4	7	-92.262%
2025-03-26	179.0000	179.0000	175.1100	175.1100	-4.249%	5	7	-93.216%
2025-03-25	180.5200	182.8800	180.5200	182.8800	+6.979%	2	8	-93.504%
2025-03-24	172.6500	172.6500	170.9500	170.9500	+14.233%	3	7	-93.051%
2025-03-18	149.6500	149.6500	149.6500	149.6500	+26.607%	5	6	-92.061%
2025-03-11	118.2000	118.2000	118.2000	118.2000	0.000%	1	1	-89.949%