Dark

MSTR20271217C380
MSTR Dec 17 2027 380.00 Call (MSTR271217C00380000)
option OPRA

EOD

Jun 25, 2026

9.85-11.580%(-1.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	9.8500	9.8500	9.8500	9.8500	-11.580%	1	578	0.000%
2026-06-24	11.1400	11.1400	11.1400	11.1400	-16.492%	1	578	-11.580%
2026-06-22	13.3400	13.3400	13.3400	13.3400	-16.729%	11	578	-26.162%
2026-06-11	16.0200	16.0200	16.0200	16.0200	+0.439%	1	589	-38.514%
2026-06-09	17.2200	17.2300	15.9500	15.9500	-8.122%	11	589	-38.245%
2026-06-05	18.4000	18.4000	17.3600	17.3600	-10.284%	10	590	-43.260%
2026-06-03	19.3500	19.3500	19.3500	19.3500	-6.971%	4	593	-49.096%
2026-06-02	21.3200	21.3200	20.1600	20.8000	-2.118%	56	597	-52.644%
2026-05-28	20.7000	21.2500	20.7000	21.2500	-12.551%	2	567	-53.647%
2026-05-27	24.3000	24.3000	24.3000	24.3000	-5.996%	1	567	-59.465%
2026-05-22	25.8500	25.8500	25.8500	25.8500	-7.744%	1	568	-61.896%
2026-05-19	28.0200	28.0200	28.0200	28.0200	-13.116%	1	567	-64.847%
2026-05-13	32.0100	32.2500	32.0100	32.2500	-7.194%	2	566	-69.457%
2026-05-12	36.1900	36.1900	34.7500	34.7500	-1.919%	2	565	-71.655%
2026-05-11	35.5700	35.5700	35.4300	35.4300	+13.376%	2	565	-72.199%
2026-05-07	31.2500	31.2500	31.2500	31.2500	-7.790%	11	566	-68.480%
2026-05-06	33.8900	33.8900	33.8900	33.8900	-2.531%	2	555	-70.935%
2026-05-04	34.7700	34.7700	34.7700	34.7700	+27.690%	1	557	-71.671%
2026-04-30	27.2300	27.2300	27.2300	27.2300	-0.439%	4	556	-63.827%
2026-04-28	27.3500	27.3500	27.3500	27.3500	-9.136%	10	560	-63.985%
2026-04-24	30.1000	30.1000	30.1000	30.1000	-13.431%	17	560	-67.276%
2026-04-22	34.5900	34.7700	34.5900	34.7700	+27.831%	2	554	-71.671%
2026-04-17	23.3400	29.6300	23.3400	27.2000	+56.232%	673	554	-63.787%
2026-04-14	18.5200	18.5200	17.4100	17.4100	+12.323%	11	375	-43.423%
2026-04-08	15.5000	15.5000	15.5000	15.5000	+5.442%	1	375	-36.452%
2026-04-02	14.7000	14.7000	14.7000	14.7000	-3.984%	1	376	-32.993%
2026-03-31	14.7000	15.3100	14.7000	15.3100	-0.261%	2	376	-35.663%
2026-03-30	16.8000	16.8000	15.3500	15.3500	-18.997%	5	376	-35.831%
2026-03-24	18.9500	18.9500	18.9500	18.9500	-3.069%	10	374	-48.021%
2026-03-23	19.0200	19.5500	19.0200	19.5500	+0.256%	11	374	-49.616%
2026-03-19	19.5000	19.5000	19.5000	19.5000	-7.143%	2	365	-49.487%
2026-03-18	21.1100	21.1100	21.0000	21.0000	-7.489%	4	365	-53.095%
2026-03-16	22.7000	22.7000	22.7000	22.7000	+3.938%	1	365	-56.608%
2026-03-13	21.8400	21.8400	21.8400	21.8400	-9.302%	1	365	-54.899%
2026-03-10	24.0800	24.0800	24.0800	24.0800	+2.251%	18	365	-59.095%
2026-03-09	23.5300	23.6000	22.3300	23.5500	-2.565%	83	374	-58.174%
2026-03-05	25.9100	26.7400	23.3200	24.1700	-12.932%	66	435	-59.247%
2026-03-04	27.7700	27.7700	27.7600	27.7600	+14.853%	2	384	-64.517%
2026-03-02	20.4000	24.1700	20.4000	24.1700	+2.851%	14	385	-59.247%
2026-02-26	23.0200	23.5000	22.6200	23.5000	-3.173%	411	393	-58.085%
2026-02-25	23.1000	25.0200	22.4000	24.2700	+4.163%	59	194	-59.415%
2026-02-17	23.3000	23.3000	23.3000	23.3000	-0.214%	1	194	-57.725%
2026-02-11	23.3500	23.3500	23.3500	23.3500	-7.415%	1	194	-57.816%
2026-02-10	25.2200	25.2200	25.2200	25.2200	+2.064%	1	194	-60.944%
2026-02-06	22.4600	24.7100	22.4600	24.7100	+2.446%	24	194	-60.138%
2026-02-03	24.1200	24.1200	24.1200	24.1200	-6.075%	1	197	-59.163%
2026-01-30	25.6800	25.6800	25.6800	25.6800	-19.042%	1	198	-61.643%
2026-01-23	31.7200	31.7200	31.7200	31.7200	+3.255%	1	197	-68.947%
2026-01-21	30.7000	30.7200	30.7000	30.7200	-4.299%	2	198	-67.936%
2026-01-20	32.1000	32.1000	32.1000	32.1000	+2.885%	1	198	-69.315%
2026-01-12	31.1000	31.2000	31.1000	31.2000	-6.024%	3	198	-68.429%
2026-01-07	33.2000	33.2000	33.2000	33.2000	+11.898%	1	201	-70.331%
2026-01-02	27.5700	29.6700	27.5700	29.6700	+9.081%	2	201	-66.801%
2025-12-31	27.2000	27.2000	27.2000	27.2000	-8.418%	1	202	-63.787%
2025-12-26	29.7000	29.7000	29.7000	29.7000	+0.542%	1	202	-66.835%
2025-12-23	29.5400	29.5400	29.5400	29.5400	-11.610%	1	202	-66.655%
2025-12-15	33.4300	33.4300	33.4200	33.4200	-25.733%	2	202	-70.527%
2025-12-10	45.0000	45.0000	45.0000	45.0000	+1.764%	2	202	-78.111%
2025-12-09	44.0800	44.2200	44.0800	44.2200	-7.451%	2	202	-77.725%
2025-12-04	47.7800	47.7800	47.7800	47.7800	+4.919%	1	201	-79.385%
2025-12-03	45.5400	45.5400	45.5400	45.5400	+3.689%	2	202	-78.371%
2025-11-28	43.9200	43.9200	43.9200	43.9200	+5.022%	1	201	-77.573%
2025-11-26	38.8000	41.9000	38.8000	41.8200	+10.958%	3	204	-76.447%
2025-11-21	37.1100	37.6900	36.6700	37.6900	-7.486%	3	204	-73.866%
2025-11-20	43.0000	43.0000	39.0000	40.7400	-5.977%	6	205	-75.822%
2025-11-19	47.1700	47.1700	43.3300	43.3300	-12.465%	4	207	-77.267%
2025-11-18	49.5000	49.5000	49.5000	49.5000	-21.429%	1	206	-80.101%
2025-11-11	63.0000	63.0000	63.0000	63.0000	-6.929%	2	205	-84.365%
2025-11-06	67.6900	67.6900	67.6900	67.6900	-3.300%	1	205	-85.448%
2025-11-05	70.0000	70.0000	70.0000	70.0000	+2.085%	2	206	-85.929%
2025-11-04	68.6000	68.6000	68.5700	68.5700	-11.488%	6	206	-85.635%
2025-11-03	77.4700	77.4700	77.4700	77.4700	+1.083%	1	211	-87.285%
2025-10-30	77.0500	77.0500	76.6400	76.6400	-8.903%	3	211	-87.148%
2025-10-29	84.1300	84.1300	84.1300	84.1300	-1.024%	1	212	-88.292%
2025-10-28	91.2200	91.2200	85.0000	85.0000	-7.458%	24	213	-88.412%
2025-10-27	91.8500	91.8500	91.8500	91.8500	+4.079%	1	218	-89.276%
2025-10-24	88.2500	88.2500	88.2500	88.2500	+0.754%	1	218	-88.839%
2025-10-23	87.5900	87.5900	87.5900	87.5900	+3.583%	1	218	-88.754%
2025-10-22	84.5600	84.5600	84.5600	84.5600	-11.363%	1	217	-88.351%
2025-10-21	95.4000	95.4000	95.4000	95.4000	+3.516%	1	217	-89.675%
2025-10-20	96.5500	98.4800	92.1600	92.1600	+2.605%	3	216	-89.312%
2025-10-17	87.0700	89.8200	87.0700	89.8200	-6.777%	6	216	-89.034%
2025-10-14	92.0000	96.3500	92.0000	96.3500	+4.956%	2	220	-89.777%
2025-10-13	91.8000	91.8000	91.8000	91.8000	-14.921%	3	221	-89.270%
2025-10-07	107.3800	107.9000	107.3800	107.9000	-1.909%	3	220	-90.871%
2025-10-01	110.0000	110.0000	110.0000	110.0000	+9.344%	1	220	-91.045%
2025-09-29	100.6000	100.6000	100.6000	100.6000	+10.549%	1	219	-90.209%
2025-09-26	91.6000	91.6000	91.0000	91.0000	-2.830%	4	220	-89.176%
2025-09-25	93.8000	93.8000	93.6500	93.6500	-9.822%	6	221	-89.482%
2025-09-24	107.4500	110.1000	103.8500	103.8500	-1.189%	7	221	-90.515%
2025-09-23	105.2000	105.2000	105.1000	105.1000	-5.951%	2	221	-90.628%
2025-09-22	109.0000	111.7500	108.8500	111.7500	-1.455%	8	221	-91.186%
2025-09-19	113.3500	114.5000	113.1000	113.4000	-9.222%	7	224	-91.314%
2025-09-18	124.9200	124.9200	124.9200	124.9200	+18.139%	1	226	-92.115%
2025-09-17	110.0000	110.0500	105.7400	105.7400	-1.131%	7	225	-90.685%
2025-09-16	106.9500	106.9500	106.9500	106.9500	+2.403%	1	225	-90.790%
2025-09-15	104.1000	104.4400	103.7000	104.4400	-3.036%	3	226	-90.569%
2025-09-11	107.0900	107.7100	107.0900	107.7100	+1.184%	5	226	-90.855%
2025-09-10	110.5000	114.5500	106.4500	106.4500	-0.801%	7	227	-90.747%
2025-09-09	107.3100	107.3100	107.3100	107.3100	-1.785%	5	229	-90.821%
2025-09-08	109.5300	110.7500	109.0000	109.2600	-0.492%	11	229	-90.985%
2025-09-05	109.5000	109.8000	109.5000	109.8000	-2.357%	2	232	-91.029%
2025-09-04	112.4500	112.4500	112.4500	112.4500	-3.352%	1	231	-91.241%
2025-09-03	116.3500	116.3500	116.3500	116.3500	+0.475%	1	230	-91.534%
2025-08-29	116.5000	116.5000	115.8000	115.8000	-2.974%	16	227	-91.494%
2025-08-28	119.3500	119.3500	119.3500	119.3500	-2.967%	10	227	-91.747%
2025-08-27	124.0000	124.0000	123.0000	123.0000	+2.500%	2	227	-91.992%
2025-08-26	120.0000	120.0000	120.0000	120.0000	-7.834%	3	232	-91.792%
2025-08-22	130.2000	130.2000	130.2000	130.2000	+10.339%	1	232	-92.435%
2025-08-21	119.4000	119.4000	118.0000	118.0000	-0.865%	3	232	-91.653%
2025-08-19	119.0300	119.0300	119.0300	119.0300	-12.090%	1	233	-91.725%
2025-08-18	134.5000	135.4000	134.5000	135.4000	+0.104%	2	234	-92.725%
2025-08-15	135.6100	138.8400	135.2600	135.2600	-6.069%	10	232	-92.718%
2025-08-14	149.6500	150.0000	138.5000	144.0000	-6.232%	25	222	-93.160%
2025-08-13	152.0000	153.5700	152.0000	153.5700	-4.019%	2	211	-93.586%
2025-08-12	163.0000	163.0000	160.0000	160.0000	-3.030%	5	209	-93.844%
2025-08-11	167.0000	167.0000	165.0000	165.0000	+1.451%	2	207	-94.030%
2025-08-07	162.6900	162.6900	162.6400	162.6400	+4.929%	4	205	-93.944%
2025-08-06	152.0000	155.0000	152.0000	155.0000	-1.762%	2	205	-93.645%
2025-08-05	157.7800	157.7800	157.7800	157.7800	-0.247%	4	204	-93.757%
2025-08-04	146.5900	158.1700	145.0000	158.1700	+7.900%	10	204	-93.773%
2025-08-01	160.9200	160.9200	146.5900	146.5900	-14.773%	19	199	-93.281%
2025-07-31	172.0000	172.0000	172.0000	172.0000	+4.242%	1	186	-94.273%
2025-07-30	165.0000	165.0000	165.0000	165.0000	-7.251%	1	185	-94.030%
2025-07-28	178.0900	178.0900	177.9000	177.9000	-4.061%	3	184	-94.463%
2025-07-24	178.0000	185.4300	176.8900	185.4300	+1.957%	18	187	-94.688%
2025-07-23	185.0000	185.0000	181.4000	181.8700	-4.425%	6	203	-94.584%
2025-07-22	198.0000	198.0000	186.0000	190.2900	-9.879%	8	207	-94.824%
2025-07-18	215.0000	215.0000	211.1500	211.1500	-4.887%	3	207	-95.335%
2025-07-17	218.7300	222.0000	218.7300	222.0000	+0.498%	2	208	-95.563%
2025-07-14	215.0600	220.9000	215.0600	220.9000	+14.456%	2	206	-95.541%
2025-07-10	193.0000	193.0000	190.7700	193.0000	-0.041%	4	206	-94.896%
2025-07-09	183.5000	193.0800	183.5000	193.0800	+5.989%	23	202	-94.898%
2025-07-08	183.0000	183.0000	182.1700	182.1700	-4.373%	2	201	-94.593%
2025-07-07	190.5000	190.5000	190.5000	190.5000	+7.901%	5	200	-94.829%
2025-07-02	176.5500	176.5500	176.5500	176.5500	+4.467%	1	203	-94.421%
2025-07-01	174.2900	178.0000	169.0000	169.0000	-8.698%	19	204	-94.172%
2025-06-30	177.2100	188.0000	176.9000	185.1000	+5.170%	17	199	-94.679%
2025-06-27	182.0000	182.0000	175.5000	176.0000	-0.102%	19	204	-94.403%
2025-06-26	174.5500	176.1800	173.0000	176.1800	-0.379%	5	190	-94.409%
2025-06-25	175.0000	177.0000	172.0000	176.8500	+3.240%	15	190	-94.430%
2025-06-24	171.2700	171.3000	171.2700	171.3000	-0.285%	4	175	-94.250%
2025-06-18	170.5000	171.7900	170.5000	171.7900	-0.860%	2	172	-94.266%
2025-06-17	175.0000	175.5500	171.5100	173.2800	-3.331%	7	172	-94.316%
2025-06-16	184.0500	184.0500	179.2500	179.2500	-0.262%	7	171	-94.505%
2025-06-13	177.0000	182.9000	170.3000	179.7200	+0.402%	20	164	-94.519%
2025-06-12	179.0000	179.0000	179.0000	179.0000	-8.040%	1	162	-94.497%
2025-06-11	189.0000	194.6500	184.1000	194.6500	+5.216%	3	161	-94.940%
2025-06-10	185.0000	185.0000	185.0000	185.0000	-1.070%	1	161	-94.676%
2025-06-09	182.0000	187.0000	182.0000	187.0000	+2.747%	3	162	-94.733%
2025-06-06	181.0000	182.0000	180.0000	182.0000	+1.574%	22	161	-94.588%
2025-06-05	179.4400	181.4600	179.1800	179.1800	-1.782%	7	150	-94.503%
2025-06-04	182.7200	186.0500	182.2500	182.4300	-3.650%	7	144	-94.601%
2025-06-03	189.6200	189.6200	189.3400	189.3400	+5.347%	2	143	-94.798%
2025-06-02	178.9900	186.2000	178.1900	179.7300	+3.890%	57	145	-94.520%
2025-05-30	173.0000	173.0000	173.0000	173.0000	-0.420%	2	116	-94.306%
2025-05-28	173.7300	173.7300	173.7300	173.7300	-4.664%	1	116	-94.330%
2025-05-27	176.4300	182.2300	176.4300	182.2300	-0.773%	8	116	-94.595%
2025-05-23	195.6000	195.6000	173.4000	183.6500	-14.398%	54	112	-94.637%
2025-05-21	220.0000	220.0000	214.5400	214.5400	-1.247%	2	112	-95.409%
2025-05-20	213.0800	217.7600	210.0000	217.2500	+1.995%	23	111	-95.466%
2025-05-19	217.8500	217.8500	213.0000	213.0000	-0.467%	2	113	-95.376%
2025-05-16	203.2400	218.1000	203.2400	214.0000	-8.056%	28	113	-95.397%
2025-05-14	232.7500	232.7500	232.7500	232.7500	+0.779%	1	100	-95.768%
2025-05-13	230.9500	230.9500	230.9500	230.9500	+3.635%	3	101	-95.735%
2025-05-12	226.1900	226.3200	219.8000	222.8500	-2.400%	24	101	-95.580%
2025-05-09	238.0000	239.1300	224.7000	228.3300	-1.066%	70	94	-95.686%
2025-05-08	224.5000	234.5000	224.5000	230.7900	+9.707%	14	90	-95.732%
2025-05-07	215.5000	215.5400	210.3700	210.3700	+2.097%	10	87	-95.318%
2025-05-06	203.7600	206.0500	203.7600	206.0500	-2.545%	3	85	-95.220%
2025-05-05	207.4100	211.4300	204.6700	211.4300	-4.330%	6	84	-95.341%
2025-05-02	214.5500	221.0000	213.0000	221.0000	+6.311%	10	79	-95.543%
2025-05-01	221.6700	221.6700	207.8700	207.8800	+1.025%	14	80	-95.262%
2025-04-30	200.0200	205.7700	200.0200	205.7700	+0.214%	2	81	-95.213%
2025-04-29	201.0300	206.0000	201.0300	205.3300	+4.733%	12	81	-95.203%
2025-04-28	201.5200	201.5200	196.0500	196.0500	-1.418%	2	74	-94.976%
2025-04-25	189.8400	198.8700	189.8400	198.8700	+18.863%	24	74	-95.047%
2025-04-21	167.3100	167.3100	167.3100	167.3100	+4.269%	2	71	-94.113%
2025-04-17	153.9100	160.4600	153.9100	160.4600	+22.489%	4	69	-93.861%
2025-04-09	112.0000	131.0000	112.0000	131.0000	+24.714%	8	69	-92.481%
2025-04-08	118.0000	118.0000	103.6800	105.0400	-14.211%	41	70	-90.623%
2025-04-07	122.4400	122.4400	122.4400	122.4400	-4.006%	31	61	-91.955%
2025-04-04	120.1300	127.5500	120.1300	127.5500	-5.519%	6	30	-92.278%
2025-03-31	130.8500	135.0000	130.8500	135.0000	-14.557%	21	29	-92.704%
2025-03-26	158.0000	158.0000	158.0000	158.0000	-5.711%	10	9	-93.766%
2025-03-24	158.2000	167.5700	158.2000	167.5700	+8.882%	4	19	-94.122%
2025-03-19	153.9000	153.9000	153.9000	153.9000	+42.500%	10	16	-93.600%
2025-03-11	112.0000	112.0000	108.0000	108.0000	+1.762%	2	6	-90.880%
2025-03-10	126.0000	126.0000	106.1300	106.1300	-32.401%	4	4	-90.719%
2025-03-07	158.0000	158.0000	157.0000	157.0000	0.000%	4	2	-93.726%