Dark

MSTR20271217C360
MSTR Dec 17 2027 360.00 Call (MSTR271217C00360000)
option OPRA

EOD

Jun 30, 2026

10.25-1.726%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	10.2500	10.2500	10.2500	10.2500	-1.726%	1	270	0.000%
2026-06-29	10.3100	10.4300	10.3100	10.4300	+0.579%	2	269	-1.726%
2026-06-26	10.3700	10.3700	10.3700	10.3700	-0.860%	1	270	-1.157%
2026-06-25	10.4600	10.4600	10.4600	10.4600	-16.852%	2	270	-2.008%
2026-06-24	12.5800	12.5800	12.5800	12.5800	-5.057%	10	272	-18.521%
2026-06-23	13.2500	13.2500	13.2500	13.2500	-9.309%	1	282	-22.642%
2026-06-22	15.4000	15.4000	14.6100	14.6100	-17.783%	15	283	-29.843%
2026-06-17	17.5000	17.8000	17.5000	17.7700	-1.823%	67	310	-42.319%
2026-06-16	18.1000	18.1000	18.1000	18.1000	+8.774%	1	310	-43.370%
2026-06-11	16.6400	16.6400	16.6400	16.6400	-3.815%	5	310	-38.401%
2026-06-09	17.3000	17.3000	17.3000	17.3000	-36.630%	1	305	-40.751%
2026-05-29	27.3000	27.3000	27.3000	27.3000	-6.443%	2	305	-62.454%
2026-05-18	29.1800	29.1800	29.1800	29.1800	-31.114%	1	307	-64.873%
2026-05-11	38.5000	42.3600	38.5000	42.3600	+10.370%	7	307	-75.803%
2026-05-05	38.3800	38.3800	38.3800	38.3800	+31.619%	2	307	-73.293%
2026-04-28	29.3700	29.3700	29.1600	29.1600	-8.446%	2	305	-64.849%
2026-04-27	31.8500	31.8500	31.8500	31.8500	-0.031%	2	306	-67.818%
2026-04-24	32.3700	32.3700	31.8200	31.8600	-0.593%	16	306	-67.828%
2026-04-20	32.0500	32.0500	32.0500	32.0500	+47.018%	1	313	-68.019%
2026-04-16	21.8000	21.8000	21.8000	21.8000	+3.810%	2	312	-52.982%
2026-04-15	21.0000	21.0000	21.0000	21.0000	+22.022%	6	312	-51.190%
2026-04-10	17.4300	17.4300	17.2100	17.2100	+6.498%	4	312	-40.442%
2026-04-09	17.7500	17.7500	16.1600	16.1600	-4.717%	55	310	-36.572%
2026-04-06	16.9600	16.9600	16.9600	16.9600	-22.166%	1	296	-39.564%
2026-03-20	21.7900	21.7900	21.7900	21.7900	+2.061%	20	295	-52.960%
2026-03-19	20.5000	21.3500	20.5000	21.3500	-6.154%	2	295	-51.991%
2026-03-18	22.7500	22.7500	22.7500	22.7500	-6.800%	1	295	-54.945%
2026-03-16	24.4200	24.4300	24.4100	24.4100	+4.854%	18	296	-58.009%
2026-03-13	25.9500	25.9500	23.2800	23.2800	+3.237%	2	296	-55.971%
2026-03-12	22.8500	22.8500	22.5500	22.5500	-4.043%	2	296	-54.545%
2026-03-11	23.0000	23.5000	23.0000	23.5000	-7.879%	2	296	-56.383%
2026-03-05	27.0400	27.1500	25.5100	25.5100	-13.083%	489	298	-59.820%
2026-03-04	28.9500	30.5000	28.9500	29.3500	+16.561%	63	144	-65.077%
2026-03-03	24.8000	25.1800	24.8000	25.1800	+4.917%	2	168	-59.293%
2026-03-02	24.0000	24.0000	24.0000	24.0000	-2.637%	1	168	-57.292%
2026-02-26	24.5700	24.6600	24.3600	24.6500	-4.086%	134	168	-58.418%
2026-02-25	25.3500	25.7000	25.3500	25.7000	+14.222%	2	113	-60.117%
2026-02-19	22.5000	22.5000	22.5000	22.5000	-3.433%	1	113	-54.444%
2026-02-12	23.3000	23.3000	23.3000	23.3000	-12.734%	1	113	-56.009%
2026-02-10	26.7000	26.7000	26.7000	26.7000	+2.221%	1	114	-61.610%
2026-02-06	26.0400	26.1300	26.0400	26.1200	+31.124%	6	113	-60.758%
2026-02-05	20.8200	21.0400	19.9200	19.9200	-13.579%	3	113	-48.544%
2026-02-04	23.0500	23.0500	23.0500	23.0500	-7.800%	1	114	-55.531%
2026-02-03	25.0000	25.0000	25.0000	25.0000	-8.525%	1	115	-59.000%
2026-02-02	27.3300	27.3300	27.3300	27.3300	+1.372%	1	114	-62.495%
2026-01-30	26.9600	26.9600	26.9600	26.9600	-0.148%	2	115	-61.981%
2026-01-29	30.6900	30.6900	27.0000	27.0000	-20.118%	16	116	-62.037%
2026-01-26	33.8000	33.8000	33.8000	33.8000	-1.744%	1	128	-69.675%
2026-01-20	34.4000	34.4000	34.4000	34.4000	-10.649%	1	128	-70.203%
2026-01-16	38.5000	38.5000	38.5000	38.5000	-15.847%	1	126	-73.377%
2026-01-14	40.7000	45.7500	40.7000	45.7500	+14.518%	14	126	-77.596%
2026-01-13	39.9500	39.9500	39.9500	39.9500	+13.915%	2	138	-74.343%
2026-01-08	35.0700	35.0700	35.0700	35.0700	+0.776%	1	136	-70.773%
2026-01-05	34.8000	34.8000	34.8000	34.8000	+8.546%	1	137	-70.546%
2026-01-02	31.6700	32.0600	31.6700	32.0600	+10.552%	3	137	-68.029%
2025-12-31	29.0000	29.0000	29.0000	29.0000	-5.844%	2	141	-64.655%
2025-12-30	30.8000	30.8000	30.8000	30.8000	-0.645%	1	141	-66.721%
2025-12-29	31.0000	31.0000	31.0000	31.0000	+2.956%	11	142	-66.935%
2025-12-26	30.1100	30.1100	30.1100	30.1100	-2.840%	1	142	-65.958%
2025-12-23	30.9900	30.9900	30.9900	30.9900	-15.212%	1	143	-66.925%
2025-12-22	35.9500	36.5500	35.9500	36.5500	+6.715%	4	143	-71.956%
2025-12-18	35.9000	35.9000	34.2500	34.2500	-7.432%	12	140	-70.073%
2025-12-17	37.0000	37.0000	37.0000	37.0000	-26.000%	14	139	-72.297%
2025-12-10	50.0000	50.0000	50.0000	50.0000	-7.407%	12	139	-79.500%
2025-12-09	54.0000	54.0000	54.0000	54.0000	+19.390%	1	151	-81.019%
2025-12-05	45.2300	45.2300	45.2300	45.2300	-5.771%	5	150	-77.338%
2025-12-04	48.0000	48.0000	48.0000	48.0000	+0.021%	1	150	-78.646%
2025-12-02	48.5000	48.5000	47.7000	47.9900	+25.464%	9	149	-78.641%
2025-12-01	38.2500	38.2500	38.2500	38.2500	-11.376%	1	140	-73.203%
2025-11-26	40.6000	43.1600	40.6000	43.1600	+6.149%	15	135	-76.251%
2025-11-24	38.3000	41.4000	38.3000	40.6600	+1.094%	16	135	-74.791%
2025-11-21	41.2000	41.2000	40.2200	40.2200	-6.465%	12	134	-74.515%
2025-11-20	40.8000	43.0000	40.8000	43.0000	-5.888%	14	145	-76.163%
2025-11-19	51.0000	51.0000	45.6900	45.6900	-13.760%	12	144	-77.566%
2025-11-18	54.4000	54.4000	52.9800	52.9800	+10.559%	2	132	-80.653%
2025-11-17	51.4300	51.4300	47.9200	47.9200	-21.158%	2	131	-78.610%
2025-11-13	60.7800	60.7800	60.7800	60.7800	-1.171%	1	131	-83.136%
2025-11-12	61.5000	61.5000	61.5000	61.5000	-6.818%	1	132	-83.333%
2025-11-07	66.0000	66.0000	66.0000	66.0000	-5.036%	2	131	-84.470%
2025-11-06	69.5000	69.5000	69.5000	69.5000	-6.081%	1	129	-85.252%
2025-11-05	74.0000	74.0000	74.0000	74.0000	-0.990%	2	129	-86.149%
2025-11-04	77.6500	77.6500	72.2800	74.7400	-12.277%	4	127	-86.286%
2025-10-31	85.2000	85.2000	85.2000	85.2000	+12.105%	1	130	-87.969%
2025-10-30	82.7600	82.7600	76.0000	76.0000	-14.231%	8	131	-86.513%
2025-10-29	88.6100	88.6100	88.6100	88.6100	-1.501%	1	134	-88.432%
2025-10-28	91.1300	91.1300	89.9600	89.9600	-2.819%	2	134	-88.606%
2025-10-24	93.2700	93.2700	92.5700	92.5700	+0.938%	2	135	-88.927%
2025-10-23	91.7100	91.7100	91.7100	91.7100	-8.573%	1	135	-88.823%
2025-10-21	96.7300	100.3100	96.7300	100.3100	-1.250%	2	134	-89.782%
2025-10-20	101.5800	101.5800	101.5800	101.5800	+9.579%	1	135	-89.909%
2025-10-17	92.4200	92.7000	92.4200	92.7000	+2.635%	6	135	-88.943%
2025-10-16	93.5700	93.5700	90.2600	90.3200	-7.639%	30	140	-88.651%
2025-10-15	101.0000	101.0000	97.7900	97.7900	-5.471%	2	162	-89.518%
2025-10-14	103.4500	103.4500	103.4500	103.4500	-5.109%	1	162	-90.092%
2025-10-10	111.8000	111.8000	109.0200	109.0200	+1.282%	2	161	-90.598%
2025-10-09	111.2000	111.2000	107.6400	107.6400	-4.912%	2	161	-90.478%
2025-10-08	113.2000	113.2000	113.2000	113.2000	-1.222%	1	159	-90.945%
2025-10-07	116.0500	116.3000	114.6000	114.6000	-14.669%	3	158	-91.056%
2025-10-06	138.3000	138.3000	130.9000	134.3000	+1.897%	10	158	-92.368%
2025-10-03	131.8000	131.8000	131.8000	131.8000	+8.710%	1	153	-92.223%
2025-10-01	121.2400	121.2400	121.2400	121.2400	+23.626%	1	152	-91.546%
2025-09-25	102.0000	102.0000	97.9400	98.0700	-19.799%	31	151	-89.548%
2025-09-19	119.7000	122.2800	119.7000	122.2800	-2.371%	7	122	-91.618%
2025-09-18	132.0400	132.3100	125.2500	125.2500	+12.231%	54	121	-91.816%
2025-09-17	111.8500	111.8500	111.6000	111.6000	-0.888%	2	70	-90.815%
2025-09-16	111.6000	112.6000	111.6000	112.6000	+2.364%	3	70	-90.897%
2025-09-15	111.0500	111.0500	110.0000	110.0000	-0.299%	3	70	-90.682%
2025-09-10	117.5900	117.5900	110.3300	110.3300	-2.793%	3	69	-90.710%
2025-09-09	113.5000	113.5000	113.5000	113.5000	-1.774%	1	68	-90.969%
2025-09-08	115.5500	115.5500	115.5500	115.5500	-2.817%	1	67	-91.129%
2025-09-05	119.7800	119.8000	118.9000	118.9000	+6.332%	3	66	-91.379%
2025-09-04	112.1700	113.4400	111.7300	111.8200	-6.136%	32	65	-90.833%
2025-09-03	122.0500	122.0500	118.6600	119.1300	-10.523%	25	65	-91.396%
2025-08-26	132.1400	133.1400	132.1400	133.1400	+2.031%	4	65	-92.301%
2025-08-25	130.4900	130.4900	130.4900	130.4900	-5.373%	1	61	-92.145%
2025-08-22	135.0000	137.9000	135.0000	137.9000	+12.645%	3	60	-92.567%
2025-08-21	123.0100	123.0100	122.4200	122.4200	-0.673%	2	59	-91.627%
2025-08-20	117.5500	123.2500	116.7700	123.2500	+0.662%	4	58	-91.684%
2025-08-19	135.1500	135.1500	122.4400	122.4400	-11.850%	20	62	-91.629%
2025-08-18	141.8500	141.8500	138.9000	138.9000	-4.634%	12	56	-92.621%
2025-08-15	145.0900	145.6500	141.7500	145.6500	+0.448%	7	45	-92.963%
2025-08-14	148.0000	148.0000	145.0000	145.0000	-9.080%	2	42	-92.931%
2025-08-13	159.4800	159.4800	159.4800	159.4800	-5.884%	1	40	-93.573%
2025-08-08	169.4500	169.4500	169.4500	169.4500	+7.437%	3	39	-93.951%
2025-08-05	157.7200	157.7200	157.7200	157.7200	-1.308%	1	39	-93.501%
2025-08-04	157.7000	159.8100	157.7000	159.8100	-13.933%	4	40	-93.586%
2025-07-28	185.6800	185.6800	185.6800	185.6800	-13.838%	1	36	-94.480%
2025-07-18	215.5000	215.5000	215.5000	215.5000	-6.447%	1	36	-95.244%
2025-07-16	231.1300	231.1300	230.3500	230.3500	+13.216%	12	37	-95.550%
2025-07-10	203.4600	203.4600	203.4600	203.4600	+7.367%	1	25	-94.962%
2025-07-08	189.5000	189.5000	189.5000	189.5000	+8.286%	1	25	-94.591%
2025-07-01	175.0000	175.0000	175.0000	175.0000	-9.232%	1	26	-94.143%
2025-06-30	192.8000	192.8000	192.8000	192.8000	+5.934%	1	25	-94.684%
2025-06-27	182.0000	182.0000	182.0000	182.0000	+1.961%	1	26	-94.368%
2025-06-26	178.5000	178.5000	178.5000	178.5000	+0.253%	1	27	-94.258%
2025-06-24	178.0500	178.0500	178.0500	178.0500	+5.131%	3	27	-94.243%
2025-06-23	170.8100	170.8100	169.3600	169.3600	-4.640%	4	27	-93.948%
2025-06-20	177.6000	177.6000	177.6000	177.6000	-0.225%	2	23	-94.229%
2025-06-18	178.0000	178.0000	178.0000	178.0000	+2.582%	1	22	-94.242%
2025-06-17	173.5200	173.5200	173.5200	173.5200	-7.436%	1	22	-94.093%
2025-06-05	196.4000	196.4000	187.4600	187.4600	-1.616%	3	22	-94.532%
2025-06-04	184.3000	190.5400	184.3000	190.5400	-4.730%	2	23	-94.621%
2025-06-03	193.5500	200.0000	193.5500	200.0000	+8.108%	4	23	-94.875%
2025-06-02	186.3200	186.3200	185.0000	185.0000	+4.947%	2	22	-94.459%
2025-05-30	179.8600	180.0000	176.2800	176.2800	-0.407%	8	23	-94.185%
2025-05-28	176.7500	177.0000	175.6600	177.0000	-4.210%	3	21	-94.209%
2025-05-27	184.7800	184.7800	184.7800	184.7800	-12.485%	2	19	-94.453%
2025-05-16	211.1400	211.1400	211.1400	211.1400	-6.678%	2	17	-95.145%
2025-05-15	226.2500	226.2500	226.2500	226.2500	-4.411%	1	16	-95.470%
2025-05-09	236.6900	236.6900	236.6900	236.6900	-1.788%	2	16	-95.669%
2025-05-08	230.0900	241.0000	230.0900	241.0000	+14.735%	6	15	-95.747%
2025-05-05	210.0500	210.0500	210.0500	210.0500	-6.043%	1	12	-95.120%
2025-05-02	215.0600	223.5600	215.0600	223.5600	+6.250%	12	11	-95.415%
2025-05-01	218.2000	222.6300	210.4100	210.4100	+3.993%	8	12	-95.129%
2025-04-25	200.7900	204.9100	200.7900	202.3300	+8.517%	14	10	-94.934%
2025-04-22	186.4500	186.4500	186.4500	186.4500	+13.696%	1	11	-94.503%
2025-04-16	163.9900	163.9900	163.9900	163.9900	+47.208%	31	11	-93.750%
2025-04-09	111.4000	111.4000	111.4000	111.4000	+3.435%	4	40	-90.799%
2025-04-08	107.7000	107.7000	107.7000	107.7000	-16.860%	31	36	-90.483%
2025-04-03	129.5400	129.5400	129.5400	129.5400	-5.355%	7	11	-92.087%
2025-04-01	136.8700	136.8700	136.8700	136.8700	-5.737%	1	11	-92.511%
2025-03-31	132.0500	145.2000	132.0500	145.2000	-18.091%	4	10	-92.941%
2025-03-25	177.2700	177.2700	177.2700	177.2700	+18.180%	1	10	-94.218%
2025-03-19	157.8000	157.8000	150.0000	150.0000	+38.058%	7	9	-93.167%
2025-03-10	124.3800	124.3800	108.6500	108.6500	-30.174%	2	2	-90.566%
2025-03-06	155.6000	155.6000	155.6000	155.6000	+6.656%	1	1	-93.413%
2025-03-05	145.8900	145.8900	145.8900	145.8900	0.000%	1	1	-92.974%