Dark

MSTR20271217C410
MSTR Dec 17 2027 410.00 Call (MSTR271217C00410000)
option OPRA

EOD

Jun 30, 2026

8.40-10.448%(-0.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	8.3000	8.4000	8.3000	8.4000	-10.448%	2	343	0.000%
2026-06-29	9.1100	9.7700	8.9600	9.3800	+17.250%	19	342	-10.448%
2026-06-26	8.0000	8.0000	8.0000	8.0000	-11.991%	1	349	+5.000%
2026-06-25	9.5100	9.5100	9.0900	9.0900	-9.100%	8	349	-7.591%
2026-06-24	10.0000	10.1400	9.7000	10.0000	-20.698%	19	346	-16.000%
2026-06-22	12.8700	12.8700	12.6100	12.6100	-19.682%	3	328	-33.386%
2026-06-17	15.7000	15.7000	15.7000	15.7000	-1.009%	3	330	-46.497%
2026-06-12	15.8600	15.8600	15.8600	15.8600	+9.003%	1	330	-47.037%
2026-06-11	14.5500	14.5500	14.5500	14.5500	-8.491%	2	329	-42.268%
2026-06-10	15.9000	15.9000	15.9000	15.9000	+5.298%	4	331	-47.170%
2026-06-09	17.1000	17.3500	14.6700	15.1000	-15.264%	13	327	-44.371%
2026-06-08	17.8200	17.8200	17.8200	17.8200	+10.615%	1	328	-52.862%
2026-06-05	16.0800	16.1100	16.0800	16.1100	-6.609%	2	327	-47.858%
2026-06-04	17.2500	17.2500	17.2500	17.2500	-9.067%	1	325	-51.304%
2026-06-02	18.9700	18.9700	18.9700	18.9700	-22.571%	1	324	-55.720%
2026-06-01	24.5000	24.5000	24.5000	24.5000	+14.166%	10	323	-65.714%
2026-05-29	21.4600	21.4600	21.4600	21.4600	+0.280%	1	313	-60.857%
2026-05-27	21.4000	21.4000	21.4000	21.4000	-11.934%	1	313	-60.748%
2026-05-26	24.6000	24.6000	24.3000	24.3000	+0.206%	2	313	-65.432%
2026-05-21	24.2500	24.2500	24.2500	24.2500	-17.235%	1	312	-65.361%
2026-05-13	29.3000	29.3000	29.3000	29.3000	-8.294%	2	312	-71.331%
2026-05-12	35.9500	35.9500	31.9500	31.9500	-11.692%	4	312	-73.709%
2026-05-11	32.0200	37.0500	32.0200	36.1800	+21.409%	21	312	-76.783%
2026-05-08	29.8000	29.8000	29.8000	29.8000	+5.226%	6	309	-71.812%
2026-05-07	28.3200	28.3200	28.3200	28.3200	-13.921%	1	309	-70.339%
2026-05-06	32.9000	32.9000	32.9000	32.9000	+6.129%	2	309	-74.468%
2026-04-22	31.0000	31.0000	31.0000	31.0000	+16.323%	2	311	-72.903%
2026-04-21	28.1700	28.1700	26.6500	26.6500	+0.756%	8	314	-68.480%
2026-04-17	26.4500	26.4500	26.4500	26.4500	+61.774%	3	314	-68.242%
2026-04-16	16.3500	16.3500	16.3500	16.3500	-2.794%	1	314	-48.624%
2026-04-14	17.1700	17.1700	16.8200	16.8200	+17.049%	8	313	-50.059%
2026-04-10	14.6800	14.6800	14.3700	14.3700	+4.509%	2	309	-41.545%
2026-04-01	13.5500	13.7500	13.5500	13.7500	-5.822%	2	309	-38.909%
2026-03-27	14.9100	14.9100	14.5600	14.6000	-15.362%	19	309	-42.466%
2026-03-24	17.2500	17.2500	17.2500	17.2500	+0.877%	1	315	-51.304%
2026-03-23	17.7500	17.7500	16.6000	17.1000	-7.568%	7	316	-50.877%
2026-03-19	17.5000	18.5000	17.5000	18.5000	-5.371%	6	315	-54.595%
2026-03-16	19.5500	19.5500	19.5500	19.5500	-12.489%	35	309	-57.033%
2026-03-03	21.3800	22.9500	21.3800	22.3400	+6.128%	23	275	-62.399%
2026-02-26	20.8900	21.1100	20.8900	21.0500	-8.558%	13	270	-60.095%
2026-02-25	23.0200	23.0200	23.0200	23.0200	+24.432%	1	276	-63.510%
2026-02-24	18.5000	18.5000	18.5000	18.5000	-6.707%	1	276	-54.595%
2026-02-23	19.0000	19.8300	19.0000	19.8300	-1.588%	19	276	-57.640%
2026-02-20	20.9500	20.9500	20.1500	20.1500	+3.973%	7	274	-58.313%
2026-02-19	19.1500	19.3800	19.1500	19.3800	-1.873%	49	269	-56.656%
2026-02-18	19.7500	19.7500	19.7500	19.7500	-9.652%	4	269	-57.468%
2026-02-17	22.9000	22.9000	21.8600	21.8600	-4.165%	16	269	-61.574%
2026-02-13	22.5100	22.8100	22.5100	22.8100	+4.537%	2	269	-63.174%
2026-02-12	21.8200	21.8200	21.8200	21.8200	+4.904%	1	269	-61.503%
2026-02-06	20.8000	20.8000	20.8000	20.8000	+17.714%	1	268	-59.615%
2026-02-05	17.6700	17.6700	17.6700	17.6700	-13.721%	1	269	-52.462%
2026-02-04	21.0000	21.0000	20.4800	20.4800	-8.244%	2	268	-58.984%
2026-02-03	22.0000	22.3200	20.5400	22.3200	-11.534%	14	268	-62.366%
2026-01-30	25.6100	25.6100	25.2300	25.2300	+10.658%	21	259	-66.706%
2026-01-29	23.5600	23.5600	22.6800	22.8000	-21.379%	41	238	-63.158%
2026-01-28	29.0000	29.0000	29.0000	29.0000	-0.344%	1	212	-71.034%
2026-01-26	29.8600	29.8600	29.1000	29.1000	+2.105%	3	212	-71.134%
2026-01-21	28.8000	28.8000	28.5000	28.5000	-4.618%	3	212	-70.526%
2026-01-20	29.8800	29.8800	29.8800	29.8800	-11.988%	1	210	-71.888%
2026-01-16	34.1100	34.1100	33.9500	33.9500	-2.861%	2	209	-75.258%
2026-01-15	36.2800	36.2800	34.9500	34.9500	-10.728%	2	209	-75.966%
2026-01-14	40.9300	40.9300	39.1500	39.1500	+30.326%	10	208	-78.544%
2026-01-13	30.0400	30.0400	30.0400	30.0400	+1.762%	1	200	-72.037%
2026-01-12	29.5200	29.5200	29.5200	29.5200	+4.311%	1	199	-71.545%
2026-01-08	28.3000	28.3000	28.3000	28.3000	-0.562%	1	198	-70.318%
2026-01-07	29.2900	30.5800	28.4600	28.4600	+3.079%	4	199	-70.485%
2026-01-06	27.3000	27.6100	26.6700	27.6100	-8.546%	12	197	-69.576%
2026-01-05	30.1900	30.1900	30.1900	30.1900	+12.944%	1	187	-72.176%
2026-01-02	28.3000	28.3000	26.5600	26.7300	-0.224%	5	188	-68.575%
2025-12-30	26.7700	26.7900	26.7700	26.7900	+2.135%	2	185	-68.645%
2025-12-26	26.1000	26.8000	26.1000	26.2300	-1.944%	17	183	-67.976%
2025-12-24	26.1100	26.7500	26.1000	26.7500	+3.003%	3	183	-68.598%
2025-12-23	25.9700	25.9700	25.9700	25.9700	-14.007%	1	183	-67.655%
2025-12-22	31.1500	31.1500	30.2000	30.2000	+1.924%	3	183	-72.185%
2025-12-19	30.5500	30.5500	29.6300	29.6300	-1.496%	21	183	-71.650%
2025-12-17	30.0500	30.0800	30.0500	30.0800	-6.584%	3	188	-72.074%
2025-12-16	32.2000	32.2000	32.2000	32.2000	-21.521%	1	188	-73.913%
2025-12-05	41.0300	41.0300	41.0300	41.0300	-0.894%	1	188	-79.527%
2025-12-04	41.4400	41.4400	41.4000	41.4000	+0.073%	4	188	-79.710%
2025-12-02	42.0500	42.0500	41.3700	41.3700	+18.845%	3	188	-79.695%
2025-12-01	34.8100	34.8100	34.8100	34.8100	-0.286%	1	189	-75.869%
2025-11-24	34.9100	34.9100	34.9100	34.9100	+0.634%	4	189	-75.938%
2025-11-21	34.6900	34.6900	34.6900	34.6900	-2.364%	1	193	-75.786%
2025-11-20	35.5000	35.5300	35.5000	35.5300	-11.858%	2	193	-76.358%
2025-11-19	42.2300	42.2300	40.3100	40.3100	-12.560%	5	193	-79.161%
2025-11-18	46.1000	46.1000	46.1000	46.1000	+7.912%	6	193	-81.779%
2025-11-14	42.7200	42.7200	42.7200	42.7200	-20.209%	10	197	-80.337%
2025-11-13	53.2800	53.5900	53.2800	53.5400	-13.070%	4	192	-84.311%
2025-11-10	61.6100	61.6100	61.5800	61.5900	+7.374%	11	194	-86.361%
2025-11-07	57.3700	57.3800	57.3000	57.3600	-6.198%	11	194	-85.356%
2025-11-06	61.1500	61.1500	61.1500	61.1500	-2.472%	1	194	-86.263%
2025-11-04	62.7000	62.7000	62.7000	62.7000	-8.534%	6	194	-86.603%
2025-10-30	68.5500	68.5500	68.5500	68.5500	-17.240%	1	200	-87.746%
2025-10-17	82.8300	82.8300	82.8300	82.8300	-3.473%	6	199	-89.859%
2025-10-15	85.8100	85.8100	85.8100	85.8100	-2.632%	1	193	-90.211%
2025-10-10	95.4500	95.4500	88.1300	88.1300	-12.743%	3	192	-90.469%
2025-10-08	101.0000	101.0000	101.0000	101.0000	-1.309%	2	195	-91.683%
2025-10-07	115.2500	115.2500	98.4000	102.3400	-11.202%	12	194	-91.792%
2025-10-06	115.5000	116.0500	115.2500	115.2500	+1.596%	15	194	-92.711%
2025-10-03	113.4400	113.4400	113.4400	113.4400	+2.198%	1	184	-92.595%
2025-10-02	111.0000	111.0000	111.0000	111.0000	+20.915%	1	184	-92.432%
2025-09-30	91.8500	91.8500	91.8000	91.8000	+9.416%	2	184	-90.850%
2025-09-25	83.9000	83.9000	83.9000	83.9000	-11.170%	1	183	-89.988%
2025-09-24	99.0500	99.0500	94.4500	94.4500	-7.402%	14	183	-91.106%
2025-09-22	99.8000	102.5800	99.8000	102.0000	-1.781%	13	177	-91.765%
2025-09-19	104.0000	104.2000	103.8500	103.8500	-8.016%	10	171	-91.911%
2025-09-18	101.4000	113.0500	101.2500	112.9000	+12.004%	4	176	-92.560%
2025-09-17	100.8000	100.8000	100.8000	100.8000	+0.099%	2	176	-91.667%
2025-09-16	100.0000	100.7000	100.0000	100.7000	+1.308%	5	176	-91.658%
2025-09-12	99.4000	99.4000	99.4000	99.4000	-3.373%	3	171	-91.549%
2025-09-10	102.8700	102.8700	102.8700	102.8700	-1.039%	3	168	-91.834%
2025-09-05	103.9500	103.9500	103.9500	103.9500	+2.363%	1	168	-91.919%
2025-09-04	101.5500	101.5500	101.5500	101.5500	-3.944%	2	167	-91.728%
2025-09-03	105.7200	105.7200	105.7200	105.7200	-3.908%	3	168	-92.054%
2025-09-02	110.0200	110.0200	110.0200	110.0200	+1.598%	4	168	-92.365%
2025-08-29	107.5100	108.2900	106.9000	108.2900	-1.015%	4	166	-92.243%
2025-08-28	109.4000	109.4000	109.4000	109.4000	-3.942%	4	166	-92.322%
2025-08-25	113.8900	113.8900	113.8900	113.8900	-6.093%	4	166	-92.624%
2025-08-22	114.0500	121.2800	114.0500	121.2800	+12.871%	6	162	-93.074%
2025-08-21	108.2000	108.2000	107.4500	107.4500	+1.608%	30	164	-92.182%
2025-08-19	117.8700	117.9200	105.7500	105.7500	-13.184%	12	180	-92.057%
2025-08-18	121.8100	121.8100	121.8100	121.8100	-5.596%	2	181	-93.104%
2025-08-15	129.3100	129.3100	125.1300	129.0300	-3.123%	11	181	-93.490%
2025-08-14	137.5000	137.5000	132.9800	133.1900	-7.539%	25	178	-93.693%
2025-08-13	144.0500	144.0500	144.0500	144.0500	-6.758%	25	168	-94.169%
2025-08-11	156.9800	161.5900	154.4900	154.4900	+1.920%	19	193	-94.563%
2025-08-08	151.5800	151.5800	151.5800	151.5800	-2.521%	4	189	-94.458%
2025-08-07	151.7000	155.5000	151.6500	155.5000	+5.818%	5	193	-94.598%
2025-08-05	148.4000	148.4000	146.9500	146.9500	-0.977%	6	189	-94.284%
2025-08-04	146.6200	148.4000	146.6200	148.4000	+8.022%	3	189	-94.340%
2025-08-01	137.3800	137.3800	137.3800	137.3800	-15.458%	5	189	-93.886%
2025-07-31	162.5000	162.5000	162.5000	162.5000	+6.838%	1	189	-94.831%
2025-07-30	156.8800	160.3500	152.1000	152.1000	-1.884%	19	189	-94.477%
2025-07-29	160.0000	160.0000	154.0000	155.0200	-6.128%	10	186	-94.581%
2025-07-25	163.8800	167.9000	163.8300	165.1400	-2.859%	13	181	-94.913%
2025-07-24	168.3200	170.5800	168.3200	170.0000	-1.209%	18	170	-95.059%
2025-07-23	172.0800	172.0800	172.0800	172.0800	-14.862%	1	156	-95.119%
2025-07-18	202.3000	202.3000	202.1200	202.1200	-3.065%	4	156	-95.844%
2025-07-17	209.6600	209.6600	208.2800	208.5100	+2.211%	50	156	-95.971%
2025-07-14	207.4500	207.4500	204.0000	204.0000	+12.088%	4	107	-95.882%
2025-07-10	181.0800	182.0000	181.0800	182.0000	-0.252%	14	107	-95.385%
2025-07-09	182.4600	182.4600	182.4600	182.4600	+1.339%	5	107	-95.396%
2025-07-07	180.0500	180.0500	180.0500	180.0500	-1.017%	10	107	-95.335%
2025-07-03	181.9000	181.9000	181.9000	181.9000	+0.994%	20	124	-95.382%
2025-07-02	180.1100	180.1100	180.1100	180.1100	+11.248%	7	124	-95.336%
2025-07-01	169.5300	169.5300	161.9000	161.9000	-8.650%	3	124	-94.812%
2025-06-30	169.8200	183.3500	169.4800	177.2300	+1.043%	50	124	-95.260%
2025-06-27	175.4000	175.4000	175.4000	175.4000	+6.059%	6	133	-95.211%
2025-06-26	164.7900	167.2000	164.7900	165.3800	+1.460%	9	127	-94.921%
2025-06-25	163.3400	165.5500	163.0000	163.0000	+0.617%	33	129	-94.847%
2025-06-24	162.0000	162.0000	162.0000	162.0000	+3.547%	1	100	-94.815%
2025-06-23	157.4200	157.4200	156.3800	156.4500	-4.691%	25	100	-94.631%
2025-06-20	164.1500	164.1500	164.1500	164.1500	+0.997%	40	101	-94.883%
2025-06-18	162.5300	162.5300	162.5300	162.5300	-2.735%	1	81	-94.832%
2025-06-17	167.0900	167.1000	167.0900	167.1000	-2.480%	22	81	-94.973%
2025-06-16	171.4000	171.4500	171.3500	171.3500	-1.393%	22	70	-95.098%
2025-06-13	173.7700	173.7700	173.7700	173.7700	+1.918%	2	75	-95.166%
2025-06-12	172.2800	172.2800	170.5000	170.5000	-1.262%	2	75	-95.073%
2025-06-11	172.6800	172.6800	172.6800	172.6800	+2.755%	3	75	-95.136%
2025-06-06	168.0500	168.0500	168.0500	168.0500	-4.501%	2	72	-95.001%
2025-06-04	175.9700	175.9700	175.9700	175.9700	-2.239%	1	72	-95.226%
2025-06-03	180.0000	180.0000	180.0000	180.0000	+5.294%	2	72	-95.333%
2025-06-02	170.9500	170.9500	170.9500	170.9500	+5.232%	2	74	-95.086%
2025-05-30	165.5000	167.2500	162.4500	162.4500	-3.733%	14	74	-94.829%
2025-05-29	167.9300	168.7500	167.9300	168.7500	+3.731%	7	75	-95.022%
2025-05-28	163.5900	163.5900	162.6800	162.6800	-3.740%	5	78	-94.836%
2025-05-27	169.0000	169.0000	169.0000	169.0000	-2.312%	1	77	-95.030%
2025-05-23	175.0000	175.0000	173.0000	173.0000	-12.626%	4	78	-95.145%
2025-05-22	198.0000	198.0000	198.0000	198.0000	-4.808%	3	78	-95.758%
2025-05-21	208.0000	208.0000	208.0000	208.0000	+0.120%	1	78	-95.962%
2025-05-20	206.2000	208.2700	206.2000	207.7500	+0.962%	21	78	-95.957%
2025-05-19	210.2000	210.2000	205.7700	205.7700	+3.924%	2	66	-95.918%
2025-05-16	198.0000	198.0000	198.0000	198.0000	-9.568%	2	64	-95.758%
2025-05-14	218.9500	218.9500	218.9500	218.9500	-0.477%	4	64	-96.164%
2025-05-13	220.0000	220.0000	220.0000	220.0000	+4.265%	1	60	-96.182%
2025-05-12	216.0000	220.2000	211.0000	211.0000	-4.693%	7	60	-96.019%
2025-05-09	230.9500	230.9500	216.1500	221.3900	-1.517%	42	55	-96.206%
2025-05-08	227.6800	227.6800	224.8000	224.8000	+13.633%	15	39	-96.263%
2025-05-05	197.8300	197.8300	197.8300	197.8300	-5.308%	7	39	-95.754%
2025-05-02	208.3100	209.2600	208.3100	208.9200	+4.764%	64	46	-95.979%
2025-05-01	213.5900	213.5900	199.4200	199.4200	+5.990%	42	55	-95.788%
2025-04-28	188.1500	188.1500	188.1500	188.1500	+13.941%	1	13	-95.535%
2025-04-22	165.1300	165.1300	165.1300	165.1300	+8.176%	3	12	-94.913%
2025-04-21	152.6500	152.6500	152.6500	152.6500	+41.736%	1	9	-94.497%
2025-04-08	111.5000	111.5000	107.7000	107.7000	-5.493%	2	8	-92.201%
2025-04-07	113.9600	113.9600	113.9600	113.9600	-6.590%	1	10	-92.629%
2025-04-04	120.2200	122.0000	120.2200	122.0000	+1.785%	6	9	-93.115%
2025-04-03	119.8600	119.8600	119.8600	119.8600	-1.252%	2	8	-92.992%
2025-03-31	121.3800	121.3800	121.3800	121.3800	-27.595%	1	6	-93.080%
2025-03-25	167.6400	167.6400	167.6400	167.6400	+5.163%	2	5	-94.989%
2025-03-24	155.8500	159.4100	155.8500	159.4100	+20.674%	9	7	-94.731%
2025-03-17	132.1000	132.1000	132.1000	132.1000	-2.868%	5	8	-93.641%
2025-03-14	136.0000	136.0000	136.0000	136.0000	+26.925%	2	3	-93.824%
2025-03-11	106.1600	108.8800	106.1600	107.1500	+0.140%	4	2	-92.161%
2025-03-10	101.7400	107.0000	101.7400	107.0000	0.000%	2	2	-92.150%