Dark

MSTR20271217C390
MSTR Dec 17 2027 390.00 Call (MSTR271217C00390000)
option OPRA

EOD

Jun 25, 2026

9.45-32.500%(-4.55)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	9.8700	9.8700	9.4500	9.4500	-32.500%	15	370	0.000%
2026-06-22	14.0000	14.0000	14.0000	14.0000	-24.731%	1	366	-32.500%
2026-06-15	18.6000	18.6000	18.6000	18.6000	+5.025%	1	365	-49.194%
2026-06-12	17.7100	17.7100	17.7100	17.7100	+2.667%	1	365	-46.640%
2026-06-05	17.2500	17.2500	17.2500	17.2500	-6.757%	1	365	-45.217%
2026-06-03	18.5000	18.5000	18.5000	18.5000	-28.846%	1	364	-48.919%
2026-06-01	26.0000	26.0000	26.0000	26.0000	+17.064%	10	363	-63.654%
2026-05-28	22.2100	22.2100	22.2100	22.2100	-33.403%	1	353	-57.452%
2026-05-14	34.9000	34.9000	33.3500	33.3500	+1.214%	10	353	-71.664%
2026-05-12	32.9700	32.9700	32.9500	32.9500	+81.543%	3	350	-71.320%
2026-04-16	18.1500	18.1500	18.1500	18.1500	+19.329%	1	350	-47.934%
2026-04-10	15.3400	15.4000	14.9500	15.2100	+1.603%	11	350	-37.870%
2026-04-07	14.9700	14.9700	14.9700	14.9700	+6.548%	2	350	-36.874%
2026-04-02	14.0500	14.0500	14.0500	14.0500	-11.912%	1	351	-32.740%
2026-03-30	15.9500	15.9500	15.9500	15.9500	-16.927%	1	351	-40.752%
2026-03-20	19.8000	19.8000	19.2000	19.2000	-14.400%	2	352	-50.781%
2026-03-16	22.4300	22.4300	22.4300	22.4300	+2.187%	2	352	-57.869%
2026-03-13	22.1000	22.1000	21.9500	21.9500	-8.465%	2	352	-56.948%
2026-03-05	25.7500	25.9400	23.6200	23.9800	+1.438%	22	351	-60.592%
2026-03-03	24.2400	24.2500	23.6400	23.6400	+9.041%	18	352	-60.025%
2026-02-27	22.2400	22.4500	21.6000	21.6800	-1.544%	6	343	-56.411%
2026-02-26	22.3000	22.5800	21.4800	22.0200	+4.360%	153	345	-57.084%
2026-02-18	21.1000	21.1000	21.1000	21.1000	-11.900%	4	249	-55.213%
2026-02-06	20.0000	23.9500	20.0000	23.9500	+5.507%	49	253	-60.543%
2026-02-04	21.0500	22.7000	21.0500	22.7000	+0.221%	3	253	-58.370%
2026-02-03	22.6500	22.6500	22.6500	22.6500	-15.548%	2	253	-58.278%
2026-02-02	24.2500	26.8300	24.2500	26.8200	+7.109%	96	251	-64.765%
2026-01-30	24.6800	25.0400	24.6800	25.0400	+1.706%	96	250	-62.260%
2026-01-29	25.3600	25.3600	24.6200	24.6200	-13.916%	2	161	-61.617%
2026-01-02	29.2700	29.2700	28.6000	28.6000	+8.952%	3	161	-66.958%
2025-12-31	26.8000	26.8000	26.2500	26.2500	-3.846%	3	163	-64.000%
2025-12-30	27.3000	27.3000	27.3000	27.3000	-5.043%	1	163	-65.385%
2025-12-26	28.7500	28.7500	28.7500	28.7500	-6.747%	1	164	-67.130%
2025-12-22	30.8300	30.8300	30.8300	30.8300	-6.434%	1	164	-69.348%
2025-12-19	32.9500	32.9500	32.9500	32.9500	-1.818%	1	164	-71.320%
2025-12-16	34.1400	34.1400	33.5600	33.5600	-30.589%	2	163	-71.841%
2025-12-09	41.9000	48.3500	41.9000	48.3500	+15.256%	7	163	-80.455%
2025-12-05	41.9500	41.9500	41.9500	41.9500	-5.942%	1	163	-77.473%
2025-12-02	44.6000	44.6000	44.6000	44.6000	+28.604%	1	163	-78.812%
2025-12-01	34.6800	34.6800	34.6800	34.6800	-15.415%	18	163	-72.751%
2025-11-28	40.2100	41.6500	40.2100	41.0000	+6.494%	35	163	-76.951%
2025-11-20	38.5000	38.5000	38.5000	38.5000	-8.115%	16	161	-75.455%
2025-11-19	44.5800	44.5800	41.9000	41.9000	-15.677%	3	145	-77.446%
2025-11-18	49.6900	49.6900	49.6900	49.6900	+11.188%	2	145	-80.982%
2025-11-17	45.0000	45.0000	44.6800	44.6900	-13.559%	12	146	-78.854%
2025-11-13	51.7000	51.7000	51.7000	51.7000	-7.265%	1	154	-81.721%
2025-11-12	55.7500	55.7500	55.7500	55.7500	-9.643%	1	154	-83.049%
2025-11-11	61.6900	61.7000	61.6900	61.7000	-7.343%	11	154	-84.684%
2025-11-04	66.5900	66.5900	66.5900	66.5900	-7.514%	1	154	-85.809%
2025-11-03	72.0000	72.0000	72.0000	72.0000	-4.192%	8	153	-86.875%
2025-10-30	75.1500	75.1500	75.1500	75.1500	-8.096%	2	153	-87.425%
2025-10-29	81.7700	81.7700	81.7700	81.7700	-6.011%	1	151	-88.443%
2025-10-28	87.0000	87.0000	87.0000	87.0000	-8.901%	4	151	-89.138%
2025-10-20	95.5000	95.5000	95.5000	95.5000	+8.338%	1	147	-90.105%
2025-10-17	88.1500	88.1500	88.1500	88.1500	+3.706%	2	146	-89.280%
2025-10-16	88.3200	88.3200	85.0000	85.0000	-17.476%	4	146	-88.882%
2025-10-09	103.0000	103.0000	103.0000	103.0000	-3.223%	1	142	-90.825%
2025-10-07	120.4500	120.8500	104.5500	106.4300	-14.377%	12	136	-91.121%
2025-10-06	124.7700	124.7700	124.3000	124.3000	+7.183%	2	136	-92.397%
2025-10-02	115.9700	115.9700	115.9700	115.9700	+26.812%	1	136	-91.851%
2025-09-25	93.0300	93.0300	90.5500	91.4500	-14.772%	3	137	-89.666%
2025-09-23	107.3000	107.3000	107.3000	107.3000	-0.969%	1	135	-91.193%
2025-09-22	107.6500	108.3500	107.6000	108.3500	-2.912%	5	134	-91.278%
2025-09-19	110.7000	111.6000	110.6500	111.6000	-5.368%	3	133	-91.532%
2025-09-18	118.3200	118.3200	117.9300	117.9300	+14.763%	2	131	-91.987%
2025-09-17	105.1500	107.1000	102.7600	102.7600	+1.542%	7	133	-90.804%
2025-09-15	101.1400	101.2000	101.1400	101.2000	-5.685%	2	131	-90.662%
2025-09-12	107.2200	107.3000	107.2200	107.3000	+2.434%	3	130	-91.193%
2025-09-11	104.7500	104.7500	104.7500	104.7500	-3.323%	1	130	-90.979%
2025-09-10	112.1500	112.1500	108.3500	108.3500	+2.770%	2	129	-91.278%
2025-09-08	107.3300	107.3300	105.4300	105.4300	-4.907%	2	130	-91.037%
2025-09-05	110.8700	110.8700	110.8700	110.8700	+7.359%	4	129	-91.477%
2025-09-04	104.8600	104.8600	102.7500	103.2700	-4.618%	4	129	-90.849%
2025-09-03	113.2300	113.2300	108.2700	108.2700	-6.503%	2	133	-91.272%
2025-09-02	116.5000	116.5000	115.8000	115.8000	+2.315%	4	135	-91.839%
2025-08-29	113.1800	113.1800	113.1800	113.1800	-1.222%	1	135	-91.650%
2025-08-28	116.6700	116.9600	114.5800	114.5800	-4.517%	16	135	-91.752%
2025-08-27	120.0000	120.0000	120.0000	120.0000	+0.942%	2	135	-92.125%
2025-08-26	118.8800	118.8800	118.8800	118.8800	+0.575%	10	125	-92.051%
2025-08-25	118.2000	118.2000	118.2000	118.2000	+4.279%	1	125	-92.005%
2025-08-21	116.3800	116.3800	112.5700	113.3500	-1.297%	13	125	-91.663%
2025-08-20	110.0000	114.8400	110.0000	114.8400	+2.216%	6	122	-91.771%
2025-08-19	120.7700	120.7700	112.3500	112.3500	-14.465%	18	124	-91.589%
2025-08-18	131.3500	131.3500	131.3500	131.3500	-3.120%	1	119	-92.805%
2025-08-15	135.5800	135.5800	135.5800	135.5800	+0.281%	2	118	-93.030%
2025-08-14	143.0800	144.6400	135.2000	135.2000	-9.867%	21	116	-93.010%
2025-08-13	154.0000	154.0000	148.0000	150.0000	-3.939%	18	120	-93.700%
2025-08-12	154.3000	156.1500	154.3000	156.1500	-3.694%	7	108	-93.948%
2025-08-11	165.0000	169.4700	162.1400	162.1400	+2.342%	13	102	-94.172%
2025-08-08	157.1500	167.0000	157.1500	158.4300	-2.505%	7	103	-94.035%
2025-08-07	154.5000	162.5000	153.9000	162.5000	+8.696%	14	100	-94.185%
2025-08-06	147.0800	149.5000	147.0800	149.5000	+2.397%	25	90	-93.679%
2025-08-05	154.2500	154.2500	146.0000	146.0000	-6.959%	6	71	-93.527%
2025-08-04	145.2000	156.9200	145.2000	156.9200	+9.124%	13	74	-93.978%
2025-08-01	156.0000	156.0000	143.6900	143.8000	-14.911%	29	66	-93.428%
2025-07-31	169.0000	169.0000	169.0000	169.0000	+5.526%	1	53	-94.408%
2025-07-30	160.1500	160.1500	160.1500	160.1500	-1.748%	1	53	-94.099%
2025-07-29	165.0000	165.0000	160.3600	163.0000	-4.662%	9	52	-94.202%
2025-07-28	170.9700	170.9700	170.9700	170.9700	-16.592%	2	44	-94.473%
2025-07-11	204.9800	204.9800	204.9800	204.9800	+7.890%	1	42	-95.390%
2025-07-09	181.9500	189.9900	181.9500	189.9900	+5.844%	26	42	-95.026%
2025-07-08	185.8000	185.8000	179.5000	179.5000	-1.276%	6	43	-94.735%
2025-07-07	181.8200	181.8200	181.8200	181.8200	+7.713%	1	38	-94.803%
2025-07-01	173.9300	173.9300	168.8000	168.8000	-9.988%	4	38	-94.402%
2025-06-30	174.0000	187.5300	174.0000	187.5300	+8.399%	10	38	-94.961%
2025-06-27	174.4500	174.4500	173.0000	173.0000	+0.162%	2	35	-94.538%
2025-06-26	169.6200	172.7200	169.6200	172.7200	+0.894%	6	33	-94.529%
2025-06-25	170.8000	174.2000	167.9800	171.1900	+0.222%	22	29	-94.480%
2025-06-18	170.8100	170.8100	170.8100	170.8100	-5.531%	1	11	-94.468%
2025-06-16	180.8100	180.8100	180.8100	180.8100	+4.123%	2	11	-94.774%
2025-06-06	173.6500	173.6500	173.6500	173.6500	-0.316%	2	11	-94.558%
2025-06-02	174.2000	174.2000	174.2000	174.2000	+2.471%	1	12	-94.575%
2025-05-30	170.0000	170.0000	170.0000	170.0000	+0.159%	2	12	-94.441%
2025-05-28	169.7300	169.7300	169.7300	169.7300	-4.107%	1	12	-94.432%
2025-05-27	185.5100	185.5100	177.0000	177.0000	-2.998%	4	12	-94.661%
2025-05-23	182.4700	182.4700	182.4700	182.4700	-11.607%	2	14	-94.821%
2025-05-22	218.0000	218.0000	206.4300	206.4300	-2.788%	3	14	-95.422%
2025-05-19	212.3500	212.3500	212.3500	212.3500	+2.778%	1	13	-95.550%
2025-05-16	204.3300	206.6100	204.3300	206.6100	-4.347%	4	13	-95.426%
2025-05-15	216.0000	216.0000	216.0000	216.0000	-3.786%	1	13	-95.625%
2025-05-13	224.5000	224.5000	224.5000	224.5000	+0.510%	3	13	-95.791%
2025-05-12	226.5500	226.5500	223.3600	223.3600	+0.310%	3	13	-95.769%
2025-05-08	221.1900	222.6700	221.1900	222.6700	+1.653%	4	13	-95.756%
2025-05-02	219.0500	219.0500	219.0500	219.0500	+12.075%	2	14	-95.686%
2025-04-30	195.4500	195.4500	195.4500	195.4500	-4.430%	1	14	-95.165%
2025-04-29	201.5600	204.5100	201.5600	204.5100	+7.637%	2	14	-95.379%
2025-04-28	190.0000	190.0000	190.0000	190.0000	-4.523%	1	14	-95.026%
2025-04-25	194.3300	199.0000	194.3300	199.0000	+37.707%	12	14	-95.251%
2025-04-11	144.5100	144.5100	144.5100	144.5100	+31.373%	2	14	-93.461%
2025-04-09	110.0000	110.0000	110.0000	110.0000	+8.342%	1	14	-91.409%
2025-04-08	126.5000	127.9500	101.5300	101.5300	-15.073%	3	13	-90.692%
2025-04-04	119.5500	119.5500	119.5500	119.5500	-10.241%	2	11	-92.095%
2025-03-31	133.1900	133.1900	133.1900	133.1900	-18.811%	1	11	-92.905%
2025-03-26	170.7000	170.7000	164.0500	164.0500	-2.986%	2	12	-94.240%
2025-03-25	169.1000	169.1000	169.1000	169.1000	+19.337%	1	11	-94.412%
2025-03-21	141.7000	141.7000	141.7000	141.7000	-1.597%	2	11	-93.331%
2025-03-20	141.8400	144.0000	141.8400	144.0000	+4.431%	2	11	-93.438%
2025-03-17	136.0400	137.8900	136.0400	137.8900	+15.932%	9	10	-93.147%
2025-03-12	118.9400	118.9400	118.9400	118.9400	+9.139%	7	8	-92.055%
2025-03-10	108.9800	108.9800	108.9800	108.9800	0.000%	1	1	-91.329%