Dark

MSTR20271217C420
MSTR Dec 17 2027 420.00 Call (MSTR271217C00420000)
option OPRA

EOD

Jul 1, 2026

10.10+20.958%(+1.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.1000	10.1000	10.1000	10.1000	+20.958%	2	200	0.000%
2026-06-29	8.3500	8.3500	8.3500	8.3500	-7.428%	2	200	+20.958%
2026-06-26	8.2800	9.0200	8.2800	9.0200	-1.743%	2	200	+11.973%
2026-06-25	9.1000	9.5700	9.1000	9.1800	-4.375%	5	200	+10.022%
2026-06-24	9.7700	9.7700	9.6000	9.6000	-13.514%	6	198	+5.208%
2026-06-23	11.1000	11.1000	11.1000	11.1000	-3.478%	2	198	-9.009%
2026-06-22	11.8000	11.8000	11.5000	11.5000	-5.738%	7	198	-12.174%
2026-06-18	12.2000	12.2000	12.2000	12.2000	-17.288%	1	199	-17.213%
2026-06-17	14.7500	14.7500	14.7500	14.7500	-13.994%	1	199	-31.525%
2026-06-15	17.1500	17.1500	17.1500	17.1500	+12.459%	1	199	-41.108%
2026-06-12	15.6200	15.6200	15.2500	15.2500	+9.791%	3	198	-33.770%
2026-06-11	13.9000	13.9000	13.8900	13.8900	-10.155%	2	199	-27.286%
2026-06-05	15.6400	15.6400	15.4600	15.4600	-9.854%	7	199	-34.670%
2026-06-04	17.1500	17.1500	17.1500	17.1500	-0.233%	1	199	-41.108%
2026-06-03	17.1900	17.1900	17.1900	17.1900	-4.975%	1	199	-41.245%
2026-06-02	18.0900	18.0900	18.0900	18.0900	-15.664%	7	199	-44.168%
2026-05-29	21.4500	21.4500	21.4500	21.4500	+5.147%	10	199	-52.914%
2026-05-28	20.4000	20.4000	20.4000	20.4000	-23.279%	1	209	-50.490%
2026-05-22	26.5900	26.5900	26.5900	26.5900	+6.360%	1	210	-62.016%
2026-05-18	25.0000	25.0000	25.0000	25.0000	-15.966%	1	211	-59.600%
2026-05-14	29.8000	29.8000	29.7500	29.7500	-0.734%	2	211	-66.050%
2026-05-12	29.9700	29.9700	29.9700	29.9700	-1.414%	1	209	-66.300%
2026-05-06	30.4000	30.4000	30.4000	30.4000	-5.531%	1	209	-66.776%
2026-05-05	32.1800	32.1800	32.1800	32.1800	+3.439%	2	209	-68.614%
2026-05-04	31.0800	31.1100	31.0800	31.1100	+32.949%	2	207	-67.535%
2026-04-30	23.3500	23.4000	23.3500	23.4000	+1.828%	2	207	-56.838%
2026-04-28	22.9800	22.9800	22.9800	22.9800	-23.195%	2	207	-56.049%
2026-04-23	29.8300	29.9200	29.8300	29.9200	+33.274%	2	209	-66.243%
2026-04-17	22.4500	22.4500	22.4500	22.4500	+42.994%	1	208	-55.011%
2026-04-14	16.5000	16.5000	15.4900	15.7000	+16.990%	68	208	-35.669%
2026-04-10	14.4500	14.4500	13.4200	13.4200	-7.128%	3	214	-24.739%
2026-04-09	14.0000	14.4500	14.0000	14.4500	+4.332%	7	214	-30.104%
2026-04-08	13.8500	13.8500	13.8500	13.8500	-4.942%	1	214	-27.076%
2026-03-30	14.5700	14.5700	14.5700	14.5700	+3.260%	1	214	-30.679%
2026-03-27	14.7500	14.7500	14.1100	14.1100	-18.203%	6	215	-28.420%
2026-03-19	17.2500	17.2500	17.2500	17.2500	-5.738%	1	215	-41.449%
2026-03-18	18.1000	18.3000	18.1000	18.3000	-8.500%	2	215	-44.809%
2026-03-16	20.0000	20.0000	20.0000	20.0000	-5.882%	1	214	-49.500%
2026-02-26	19.9200	23.7000	19.9200	21.2500	+17.598%	118	215	-52.471%
2026-02-24	18.0700	18.0700	18.0700	18.0700	-9.424%	1	170	-44.106%
2026-02-20	20.3000	20.3000	19.9500	19.9500	+5.723%	2	170	-49.373%
2026-02-19	18.0100	18.8700	18.0100	18.8700	-14.344%	59	169	-46.476%
2026-02-06	22.0300	22.0300	22.0300	22.0300	+10.150%	10	179	-54.153%
2026-02-03	21.3000	21.3000	20.0000	20.0000	-18.864%	2	174	-49.500%
2026-01-29	24.6500	24.6500	24.6500	24.6500	-15.582%	1	175	-59.026%
2026-01-22	29.2000	29.2000	29.2000	29.2000	+2.998%	1	175	-65.411%
2026-01-21	28.3500	28.3500	28.3500	28.3500	-4.674%	20	174	-64.374%
2026-01-07	29.6700	29.7400	29.6700	29.7400	+10.640%	4	194	-66.039%
2026-01-02	27.0400	27.0400	26.8800	26.8800	+3.385%	2	192	-62.426%
2025-12-29	26.0000	26.0000	26.0000	26.0000	-0.192%	2	192	-61.154%
2025-12-26	25.6500	26.0500	25.6500	26.0500	+3.496%	2	194	-61.228%
2025-12-24	25.1700	25.1700	25.1700	25.1700	-13.237%	1	193	-59.873%
2025-12-19	29.0000	29.0100	28.9400	29.0100	+6.537%	3	193	-65.184%
2025-12-18	28.3600	29.6000	27.2300	27.2300	-6.522%	52	193	-62.909%
2025-12-17	29.3800	30.6500	29.1300	29.1300	-2.900%	8	209	-65.328%
2025-12-15	31.6000	31.6000	30.0000	30.0000	-16.201%	3	207	-66.333%
2025-12-12	36.8000	36.8000	35.8000	35.8000	-1.648%	2	207	-71.788%
2025-12-11	36.4000	36.4000	36.4000	36.4000	-19.237%	2	206	-72.253%
2025-12-09	45.3000	45.3000	45.0700	45.0700	+11.422%	2	206	-77.590%
2025-12-08	40.4500	40.4500	40.4500	40.4500	+0.622%	10	204	-75.031%
2025-12-04	40.2000	40.2000	40.2000	40.2000	-0.421%	1	194	-74.876%
2025-12-03	40.3700	40.3700	40.3700	40.3700	-1.537%	1	194	-74.981%
2025-12-02	41.0000	41.0000	41.0000	41.0000	+22.754%	1	193	-75.366%
2025-12-01	31.9000	33.4000	31.1600	33.4000	-14.709%	3	192	-69.760%
2025-11-28	39.1600	39.1600	39.1600	39.1600	+8.237%	1	192	-74.208%
2025-11-26	36.1800	36.1800	36.1800	36.1800	+6.537%	10	189	-72.084%
2025-11-24	33.3000	33.9600	33.3000	33.9600	-0.118%	6	189	-70.259%
2025-11-21	35.5000	35.5000	34.0000	34.0000	-13.924%	3	189	-70.294%
2025-11-19	39.4400	39.5000	39.4400	39.5000	-14.224%	2	190	-74.430%
2025-11-18	46.0500	46.0500	46.0500	46.0500	+14.781%	5	191	-78.067%
2025-11-17	40.2400	40.2400	40.1200	40.1200	-21.854%	2	189	-74.826%
2025-11-13	51.3400	51.3400	51.3400	51.3400	-18.508%	1	187	-80.327%
2025-11-10	63.0000	63.0000	63.0000	63.0000	+9.470%	1	187	-83.968%
2025-11-07	57.5500	57.5500	57.5500	57.5500	-3.440%	1	186	-82.450%
2025-11-06	59.6000	59.6000	59.6000	59.6000	-2.900%	20	186	-83.054%
2025-11-04	63.7500	63.7500	61.3800	61.3800	-9.934%	2	200	-83.545%
2025-11-03	68.1500	68.1500	68.1500	68.1500	-3.879%	1	199	-85.180%
2025-10-31	70.9000	70.9000	70.9000	70.9000	+5.758%	17	199	-85.755%
2025-10-30	68.7600	68.7600	67.0400	67.0400	-11.963%	11	201	-84.934%
2025-10-29	75.5800	76.1500	75.5800	76.1500	-5.014%	3	211	-86.737%
2025-10-28	80.1700	80.1700	80.1700	80.1700	+2.010%	17	209	-87.402%
2025-10-16	78.5800	78.5900	78.5800	78.5900	-6.440%	2	200	-87.148%
2025-10-15	84.0000	84.0000	84.0000	84.0000	-3.459%	4	202	-87.976%
2025-10-13	87.0100	87.0100	87.0100	87.0100	+4.204%	1	199	-88.392%
2025-10-10	85.7200	85.7200	83.5000	83.5000	-16.097%	51	200	-87.904%
2025-10-07	99.5200	99.5200	99.5200	99.5200	-11.412%	3	247	-89.851%
2025-10-06	112.3400	112.3400	112.3400	112.3400	+4.425%	5	247	-91.009%
2025-10-03	107.5900	107.5900	107.5800	107.5800	+19.533%	2	242	-90.612%
2025-09-29	90.0000	90.0000	90.0000	90.0000	+10.715%	5	240	-88.778%
2025-09-26	81.2900	81.2900	81.2900	81.2900	-2.413%	1	245	-87.575%
2025-09-25	84.7500	85.0500	81.9500	83.3000	-12.038%	10	245	-87.875%
2025-09-24	96.1500	96.5300	94.3000	94.7000	+0.531%	8	243	-89.335%
2025-09-23	100.4500	100.4500	94.2000	94.2000	-6.501%	9	241	-89.278%
2025-09-22	99.0500	100.7500	99.0500	100.7500	-2.685%	2	241	-89.975%
2025-09-19	102.4500	103.5300	102.4500	103.5300	-4.625%	3	240	-90.244%
2025-09-18	108.4500	108.5500	108.4500	108.5500	+13.665%	2	240	-90.696%
2025-09-17	98.2000	98.5500	92.4500	95.5000	-2.491%	16	240	-89.424%
2025-09-16	97.9400	97.9400	97.9400	97.9400	+1.314%	4	237	-89.688%
2025-09-12	96.6700	96.6700	96.6700	96.6700	+0.436%	3	237	-89.552%
2025-09-11	96.2500	96.2500	96.2500	96.2500	+0.260%	4	237	-89.506%
2025-09-10	99.6500	99.8200	96.0000	96.0000	+0.682%	13	241	-89.479%
2025-09-09	95.3500	95.3500	95.3500	95.3500	-4.411%	1	235	-89.407%
2025-09-08	99.7500	99.7500	99.7500	99.7500	-3.155%	1	235	-89.875%
2025-09-05	103.0000	103.0000	103.0000	103.0000	+7.292%	1	235	-90.194%
2025-09-04	96.0000	96.0000	96.0000	96.0000	-6.715%	1	235	-89.479%
2025-09-03	102.9100	102.9100	102.9100	102.9100	-4.002%	3	234	-90.186%
2025-09-02	110.0000	110.0000	107.2000	107.2000	+0.828%	5	231	-90.578%
2025-08-29	106.3200	106.3200	106.3200	106.3200	-0.291%	2	227	-90.500%
2025-08-28	106.6300	106.6300	106.6300	106.6300	-3.963%	4	227	-90.528%
2025-08-25	112.0500	112.0500	111.0300	111.0300	-5.426%	5	223	-90.903%
2025-08-22	104.1100	117.4000	104.1100	117.4000	+11.916%	6	220	-91.397%
2025-08-21	108.3500	108.3500	104.4500	104.9000	-3.920%	37	220	-90.372%
2025-08-20	100.0000	109.5000	100.0000	109.1800	+4.478%	7	220	-90.749%
2025-08-19	103.0000	105.0900	103.0000	104.5000	-17.129%	111	221	-90.335%
2025-08-18	122.4400	126.1000	122.4400	126.1000	+3.251%	3	136	-91.990%
2025-08-15	128.7500	128.7500	122.1300	122.1300	-6.593%	8	136	-91.730%
2025-08-14	124.0500	130.7500	124.0500	130.7500	-4.757%	4	138	-92.275%
2025-08-13	141.5000	142.1000	137.0000	137.2800	-13.590%	51	136	-92.643%
2025-08-11	160.2400	160.2400	156.8700	158.8700	+7.928%	9	137	-93.643%
2025-08-08	147.5300	148.9000	147.2000	147.2000	-3.317%	6	141	-93.139%
2025-08-07	152.2500	152.2500	152.2500	152.2500	+5.950%	10	141	-93.366%
2025-08-05	143.7000	143.7000	143.7000	143.7000	-1.965%	1	131	-92.971%
2025-08-04	145.5900	146.5800	145.5900	146.5800	+7.330%	8	130	-93.110%
2025-08-01	142.7600	143.0000	136.5700	136.5700	-11.335%	12	130	-92.605%
2025-07-31	154.0300	154.0300	154.0300	154.0300	+0.673%	1	132	-93.443%
2025-07-30	153.0000	153.0000	153.0000	153.0000	+1.614%	1	132	-93.399%
2025-07-29	149.7200	152.1200	149.7200	150.5700	-6.128%	42	133	-93.292%
2025-07-25	160.4000	160.4000	160.4000	160.4000	-5.647%	1	164	-93.703%
2025-07-24	170.0000	170.0000	170.0000	170.0000	-1.364%	1	165	-94.059%
2025-07-23	172.3500	172.3500	172.3500	172.3500	-1.677%	1	165	-94.140%
2025-07-22	172.4200	180.0000	172.4200	175.2900	-5.249%	16	164	-94.238%
2025-07-21	184.0000	185.0000	184.0000	185.0000	+1.732%	2	154	-94.541%
2025-07-18	196.6900	196.6900	181.0000	181.8500	-11.530%	15	155	-94.446%
2025-07-16	201.4800	205.5500	201.4800	205.5500	+2.698%	4	141	-95.086%
2025-07-15	198.4800	200.7500	198.4800	200.1500	+0.301%	12	142	-94.954%
2025-07-14	205.0000	207.8900	199.5500	199.5500	+5.694%	34	134	-94.939%
2025-07-11	191.3600	191.3600	185.2800	188.8000	+6.276%	38	104	-94.650%
2025-07-10	177.6500	177.6500	177.6500	177.6500	-0.732%	4	130	-94.315%
2025-07-09	166.5300	179.5900	166.5300	178.9600	+6.473%	15	126	-94.356%
2025-07-08	169.8500	169.8500	168.0800	168.0800	-4.500%	7	116	-93.991%
2025-06-30	166.7200	177.0200	166.3800	176.0000	+8.642%	13	115	-94.261%
2025-06-25	162.0000	162.0000	162.0000	162.0000	+2.532%	3	111	-93.765%
2025-06-24	158.0000	158.0000	158.0000	158.0000	+6.040%	1	111	-93.608%
2025-06-23	152.3000	152.3000	149.0000	149.0000	-6.741%	6	111	-93.221%
2025-06-20	160.7000	160.7000	159.7700	159.7700	-2.846%	4	109	-93.678%
2025-06-17	164.3900	164.4500	164.3900	164.4500	-2.142%	22	108	-93.858%
2025-06-13	168.0500	168.0500	168.0500	168.0500	-1.857%	16	119	-93.990%
2025-06-12	165.6900	171.2300	161.3000	171.2300	-2.377%	4	120	-94.102%
2025-06-11	174.7800	175.4000	174.1400	175.4000	+5.093%	25	120	-94.242%
2025-06-06	166.9300	166.9300	166.9000	166.9000	-3.134%	4	120	-93.948%
2025-06-05	172.5500	172.5500	172.3000	172.3000	-1.935%	2	121	-94.138%
2025-06-04	171.7000	175.7000	171.7000	175.7000	-0.678%	2	120	-94.252%
2025-06-03	176.9000	176.9000	176.9000	176.9000	+4.724%	1	120	-94.291%
2025-06-02	167.1500	168.9200	167.1500	168.9200	+3.505%	19	120	-94.021%
2025-05-30	163.2000	163.2000	163.2000	163.2000	+0.741%	2	118	-93.811%
2025-05-28	162.0000	162.0000	162.0000	162.0000	-4.142%	1	117	-93.765%
2025-05-27	170.3000	178.7500	169.0000	169.0000	-2.284%	5	118	-94.024%
2025-05-23	178.4300	178.4300	168.0000	172.9500	-9.687%	6	118	-94.160%
2025-05-22	211.9000	211.9000	191.5000	191.5000	-1.085%	9	118	-94.726%
2025-05-21	203.8100	204.7800	193.6000	193.6000	-4.395%	8	121	-94.783%
2025-05-20	203.0000	203.0000	202.5000	202.5000	+1.250%	4	118	-95.012%
2025-05-19	200.0000	200.0000	200.0000	200.0000	0.000%	2	114	-94.950%
2025-05-15	200.0000	200.0000	200.0000	200.0000	-6.868%	1	112	-94.950%
2025-05-14	219.8000	219.8000	214.7500	214.7500	-2.740%	5	113	-95.297%
2025-05-13	220.8000	220.8000	220.8000	220.8000	+2.436%	1	112	-95.426%
2025-05-12	225.5000	225.5000	215.5500	215.5500	-0.577%	7	111	-95.314%
2025-05-09	216.0200	223.5000	215.0000	216.8000	-2.153%	20	105	-95.341%
2025-05-08	215.0000	225.0000	213.3900	221.5700	+6.704%	17	105	-95.442%
2025-05-07	207.6500	207.6500	207.6500	207.6500	+0.830%	1	96	-95.136%
2025-05-02	205.9400	205.9400	205.9400	205.9400	+3.926%	2	95	-95.096%
2025-05-01	208.2600	208.2600	198.1600	198.1600	+7.218%	62	94	-94.903%
2025-04-30	184.8200	184.8200	184.8200	184.8200	-4.732%	1	94	-94.535%
2025-04-29	194.0000	194.0000	194.0000	194.0000	+6.593%	1	93	-94.794%
2025-04-28	180.0000	182.0000	180.0000	182.0000	-2.590%	4	92	-94.451%
2025-04-25	186.8400	186.8400	186.8400	186.8400	+8.628%	2	92	-94.594%
2025-04-23	174.3300	174.3300	172.0000	172.0000	+11.877%	9	91	-94.128%
2025-04-21	153.7400	153.7400	153.7400	153.7400	+6.468%	1	91	-93.430%
2025-04-16	144.0400	144.4000	144.0400	144.4000	+44.980%	38	91	-93.006%
2025-04-08	118.6800	118.6800	99.6000	99.6000	-9.783%	5	72	-89.859%
2025-04-07	110.4000	110.4000	110.4000	110.4000	-8.176%	1	71	-90.851%
2025-04-04	120.0000	120.2300	120.0000	120.2300	+0.788%	22	71	-91.599%
2025-04-03	128.0000	128.0000	119.0000	119.2900	-16.871%	5	72	-91.533%
2025-04-02	143.5000	143.5000	143.5000	143.5000	+13.260%	1	71	-92.962%
2025-03-31	126.7000	126.7000	126.7000	126.7000	-2.366%	1	71	-92.028%
2025-03-28	129.7700	129.7700	129.7700	129.7700	-16.697%	16	70	-92.217%
2025-03-27	155.7800	155.7800	155.7800	155.7800	+13.908%	1	62	-93.516%
2025-03-20	136.7600	136.7600	136.7600	136.7600	+2.060%	1	62	-92.615%
2025-03-14	134.0000	134.0000	134.0000	134.0000	+18.062%	4	61	-92.463%
2025-03-11	108.9000	113.5000	108.9000	113.5000	+3.530%	2	62	-91.101%
2025-03-10	110.0000	110.4800	108.0900	109.6300	-20.702%	62	63	-90.787%
2025-03-05	125.5000	138.2500	125.5000	138.2500	0.000%	62	62	-92.694%