Dark

MSTR20271217C440
MSTR Dec 17 2027 440.00 Call (MSTR271217C00440000)
option OPRA

EOD

Jun 25, 2026

9.46+1.393%(+0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	8.8500	9.4600	8.8500	9.4600	+1.393%	3	131	0.000%
2026-06-24	9.1400	9.3300	9.0100	9.3300	-11.143%	5	132	+1.393%
2026-06-23	10.5000	10.5000	10.5000	10.5000	-11.765%	2	132	-9.905%
2026-06-18	11.9000	11.9000	11.9000	11.9000	-17.931%	1	135	-20.504%
2026-06-16	14.5000	14.5000	14.5000	14.5000	+9.023%	1	135	-34.759%
2026-06-11	13.3000	13.3000	13.3000	13.3000	-13.072%	1	136	-28.872%
2026-06-09	15.3000	15.3000	15.3000	15.3000	-7.553%	1	137	-38.170%
2026-06-03	16.5500	16.5500	16.5500	16.5500	-36.346%	1	137	-42.840%
2026-05-15	26.0000	26.0000	26.0000	26.0000	-19.380%	1	137	-63.615%
2026-05-14	31.5300	32.2500	31.5300	32.2500	+19.444%	6	138	-70.667%
2026-05-12	27.0000	27.0000	27.0000	27.0000	-17.683%	1	134	-64.963%
2026-05-11	32.8000	32.8000	32.8000	32.8000	+24.431%	1	134	-71.159%
2026-05-07	26.3600	26.3600	26.3600	26.3600	-8.313%	2	135	-64.112%
2026-05-06	29.1200	29.3000	28.3500	28.7500	-2.872%	9	135	-67.096%
2026-05-05	29.6000	29.6000	29.6000	29.6000	+2.245%	3	135	-68.041%
2026-05-04	28.9500	28.9500	28.9500	28.9500	+11.346%	1	133	-67.323%
2026-04-27	26.0000	26.0000	26.0000	26.0000	-7.801%	1	133	-63.615%
2026-04-22	29.5000	29.5000	28.2000	28.2000	+19.289%	3	133	-66.454%
2026-04-20	23.5100	23.6400	23.5100	23.6400	+0.169%	4	133	-59.983%
2026-04-17	18.7500	23.6000	18.7500	23.6000	+44.785%	3	133	-59.915%
2026-04-16	15.2000	16.3000	15.2000	16.3000	+9.764%	3	136	-41.963%
2026-04-14	14.8500	14.8500	14.8500	14.8500	+16.471%	1	135	-36.296%
2026-04-08	12.7500	12.7500	12.7500	12.7500	+3.912%	2	136	-25.804%
2026-04-07	12.2700	12.2700	12.2700	12.2700	-19.541%	1	134	-22.901%
2026-03-19	15.2500	15.2500	15.2500	15.2500	-10.294%	1	135	-37.967%
2026-03-18	17.0000	17.0000	17.0000	17.0000	-10.995%	1	134	-44.353%
2026-03-17	19.5000	19.6600	19.0500	19.1000	-2.001%	11	135	-50.471%
2026-03-13	19.4900	19.4900	19.4900	19.4900	+8.883%	1	128	-51.462%
2026-03-12	17.9000	17.9000	17.9000	17.9000	-3.243%	1	127	-47.151%
2026-03-11	18.7500	18.7500	18.5000	18.5000	-8.416%	2	126	-48.865%
2026-02-25	18.9500	20.2500	18.9500	20.2000	+12.222%	20	115	-53.168%
2026-02-12	18.0000	18.0000	18.0000	18.0000	-5.263%	1	115	-47.444%
2026-02-11	18.5000	19.0000	18.5000	19.0000	-9.524%	2	116	-50.211%
2026-02-10	21.7500	21.7500	21.0000	21.0000	+11.052%	3	115	-54.952%
2026-02-04	18.9100	18.9100	18.9100	18.9100	-4.736%	1	114	-49.974%
2026-02-03	19.8500	19.8500	19.8500	19.8500	-6.588%	2	113	-52.343%
2026-02-02	21.2500	21.2500	21.2500	21.2500	-12.910%	1	111	-55.482%
2026-01-29	24.4000	24.4000	24.4000	24.4000	-7.925%	2	110	-61.230%
2026-01-12	26.5000	26.5000	26.5000	26.5000	-0.898%	2	112	-64.302%
2026-01-09	28.6500	28.6500	26.7400	26.7400	+4.863%	6	110	-64.622%
2026-01-08	25.5000	25.5000	25.5000	25.5000	-10.526%	2	113	-62.902%
2026-01-07	27.9000	28.5000	27.9000	28.5000	+12.426%	2	115	-66.807%
2026-01-02	25.2900	25.3500	25.2700	25.3500	+5.625%	7	113	-62.682%
2025-12-30	24.0000	24.0000	24.0000	24.0000	-1.840%	1	113	-60.583%
2025-12-23	25.0000	25.0000	24.4000	24.4500	-11.733%	26	114	-61.309%
2025-12-22	27.4500	27.7000	27.4500	27.7000	+1.206%	11	113	-65.848%
2025-12-19	27.1000	27.3700	27.1000	27.3700	-8.584%	2	113	-65.437%
2025-12-16	29.7000	29.9400	29.6900	29.9400	-8.580%	4	114	-68.403%
2025-12-01	32.7500	32.7500	32.7500	32.7500	-8.520%	1	114	-71.115%
2025-11-26	35.8500	35.8500	35.8000	35.8000	+8.980%	4	116	-73.575%
2025-11-24	32.8500	32.8500	32.8500	32.8500	-15.769%	1	116	-71.202%
2025-11-19	40.1200	40.1200	39.0000	39.0000	-8.149%	25	116	-75.744%
2025-11-18	42.4600	42.4600	42.4600	42.4600	+11.065%	5	121	-77.720%
2025-11-17	38.2300	38.2300	38.2300	38.2300	-31.364%	15	116	-75.255%
2025-11-11	55.7000	55.7000	55.7000	55.7000	+1.089%	2	116	-83.016%
2025-11-07	55.1000	55.1000	55.1000	55.1000	-15.113%	8	116	-82.831%
2025-11-03	64.9100	64.9100	64.9100	64.9100	+0.015%	5	116	-85.426%
2025-10-31	64.9000	64.9000	64.9000	64.9000	-9.861%	2	116	-85.424%
2025-10-29	72.0000	72.0000	72.0000	72.0000	-4.762%	10	114	-86.861%
2025-10-28	75.6000	75.6000	75.6000	75.6000	+0.332%	6	122	-87.487%
2025-10-24	75.3500	75.3500	75.3500	75.3500	+2.517%	1	128	-87.445%
2025-10-22	78.0000	78.0000	73.5000	73.5000	-16.038%	12	129	-87.129%
2025-10-09	87.5400	87.5400	87.5400	87.5400	-6.073%	1	141	-89.194%
2025-10-07	94.7300	94.7300	93.2000	93.2000	-13.720%	2	140	-89.850%
2025-10-06	106.0000	109.4400	106.0000	108.0200	+7.056%	4	140	-91.242%
2025-10-02	100.9000	100.9000	100.9000	100.9000	+3.967%	1	140	-90.624%
2025-10-01	96.6500	97.0500	96.6500	97.0500	+13.975%	2	140	-90.252%
2025-09-30	84.8500	85.1500	84.8500	85.1500	+9.167%	2	140	-88.890%
2025-09-25	79.3000	79.9000	77.3400	78.0000	-11.060%	8	140	-87.872%
2025-09-24	90.5000	90.7000	87.2000	87.7000	-1.461%	6	138	-89.213%
2025-09-23	93.7000	93.7000	89.0000	89.0000	-5.670%	3	137	-89.371%
2025-09-22	95.0000	95.0000	94.3500	94.3500	-3.774%	11	138	-89.974%
2025-09-19	97.9500	98.0500	97.9500	98.0500	-6.127%	2	137	-90.352%
2025-09-18	103.3700	104.4500	103.0000	104.4500	+15.734%	17	137	-90.943%
2025-09-17	95.2500	95.2500	89.3500	90.2500	-1.902%	21	122	-89.518%
2025-09-12	92.0000	92.0000	92.0000	92.0000	+0.877%	2	116	-89.717%
2025-09-10	88.5900	91.2000	88.5900	91.2000	-0.870%	6	116	-89.627%
2025-09-05	92.0000	92.0000	92.0000	92.0000	-11.111%	2	115	-89.717%
2025-09-02	102.5000	103.5000	102.5000	103.5000	-0.672%	2	115	-90.860%
2025-08-25	102.9100	104.2000	102.9100	104.2000	+5.253%	2	115	-90.921%
2025-08-21	101.0000	101.0000	99.0000	99.0000	0.000%	2	115	-90.444%
2025-08-20	94.0000	99.0000	94.0000	99.0000	-0.602%	2	114	-90.444%
2025-08-19	99.6000	99.6000	99.6000	99.6000	-15.414%	1	114	-90.502%
2025-08-18	117.7500	117.7500	117.7500	117.7500	-1.916%	1	113	-91.966%
2025-08-15	120.4700	120.4700	117.0000	120.0500	-3.875%	34	113	-92.120%
2025-08-14	122.7500	124.8900	122.7500	124.8900	-5.985%	8	83	-92.425%
2025-08-13	132.8400	132.8400	132.8400	132.8400	-9.694%	4	78	-92.879%
2025-08-11	147.1000	147.1000	147.1000	147.1000	+1.239%	1	82	-93.569%
2025-08-08	145.3000	145.3000	145.3000	145.3000	+8.441%	1	83	-93.489%
2025-08-06	130.1000	133.9900	130.1000	133.9900	+1.216%	5	82	-92.940%
2025-08-05	136.6000	136.6000	132.3800	132.3800	-2.919%	2	78	-92.854%
2025-08-04	136.1000	136.3600	136.1000	136.3600	+0.821%	2	78	-93.062%
2025-08-01	133.1200	135.2500	132.3700	135.2500	-9.815%	11	78	-93.006%
2025-07-31	149.9700	149.9700	149.9700	149.9700	+2.895%	1	78	-93.692%
2025-07-29	144.6300	149.6500	144.6300	145.7500	-5.142%	6	79	-93.509%
2025-07-28	157.0000	157.1600	153.6500	153.6500	+0.754%	3	79	-93.843%
2025-07-25	152.5000	152.5000	152.5000	152.5000	-7.323%	1	77	-93.797%
2025-07-23	164.5500	164.5500	164.5500	164.5500	-6.902%	22	76	-94.251%
2025-07-21	176.7500	176.7500	176.7500	176.7500	+2.583%	1	76	-94.648%
2025-07-18	190.8000	190.8000	172.3000	172.3000	-13.734%	9	75	-94.510%
2025-07-17	199.7300	199.7300	199.7300	199.7300	+2.426%	3	72	-95.264%
2025-07-16	195.0000	195.0000	195.0000	195.0000	+1.563%	1	72	-95.149%
2025-07-15	194.7500	197.0000	192.0000	192.0000	-1.538%	10	73	-95.073%
2025-07-14	199.4500	199.6200	190.4900	195.0000	+5.622%	38	69	-95.149%
2025-07-11	183.0400	189.4500	179.6300	184.6200	+4.690%	45	103	-94.876%
2025-07-10	175.0400	176.8600	175.0400	176.3500	+6.511%	19	70	-94.636%
2025-07-09	165.4500	165.6400	165.4500	165.5700	+0.853%	17	51	-94.286%
2025-07-08	164.1700	164.1700	164.1700	164.1700	+7.603%	1	52	-94.238%
2025-07-01	152.0000	152.5700	152.0000	152.5700	-1.568%	2	53	-93.800%
2025-06-27	156.3500	157.2000	155.0000	155.0000	-2.516%	3	54	-93.897%
2025-06-26	159.0000	159.0000	159.0000	159.0000	+2.435%	1	54	-94.050%
2025-06-25	155.2700	155.2800	153.3800	155.2200	+4.021%	20	53	-93.905%
2025-06-23	149.2200	149.2200	149.2200	149.2200	-9.646%	4	34	-93.660%
2025-06-16	161.5000	165.1500	161.5000	165.1500	+1.944%	2	38	-94.272%
2025-06-13	162.0000	162.0000	162.0000	162.0000	+0.621%	2	38	-94.160%
2025-06-06	163.5000	163.5000	161.0000	161.0000	-0.556%	20	37	-94.124%
2025-06-05	163.0000	163.0000	161.9000	161.9000	+7.804%	10	37	-94.157%
2025-05-30	150.1800	150.1800	150.1800	150.1800	-5.219%	8	37	-93.701%
2025-05-27	173.2500	173.2500	158.4500	158.4500	-7.366%	2	33	-94.030%
2025-05-23	175.8800	175.8800	170.0000	171.0500	-9.016%	8	38	-94.469%
2025-05-22	188.0000	188.0000	188.0000	188.0000	0.000%	2	38	-94.968%
2025-05-21	188.6000	188.6000	188.0000	188.0000	-13.821%	5	38	-94.968%
2025-05-13	218.1600	218.1600	218.1500	218.1500	+1.564%	2	43	-95.664%
2025-05-12	214.7900	214.7900	214.7900	214.7900	-3.422%	1	45	-95.596%
2025-05-09	222.4000	222.4000	222.4000	222.4000	+0.793%	4	46	-95.746%
2025-05-08	209.6900	220.6500	209.6900	220.6500	+16.132%	2	44	-95.713%
2025-05-06	188.0000	190.0000	188.0000	190.0000	-2.843%	10	44	-95.021%
2025-05-05	188.6200	195.5600	188.6200	195.5600	-2.832%	7	46	-95.163%
2025-05-02	201.2600	201.2600	201.2600	201.2600	+8.789%	2	41	-95.300%
2025-04-25	185.0000	185.0000	185.0000	185.0000	+9.467%	6	40	-94.886%
2025-04-22	168.4300	169.0000	168.4300	169.0000	+46.867%	27	37	-94.402%
2025-04-10	115.0700	115.0700	115.0700	115.0700	-8.311%	1	17	-91.779%
2025-04-09	123.0100	125.5000	123.0100	125.5000	+24.257%	3	17	-92.462%
2025-04-08	117.7900	118.2900	101.0000	101.0000	-6.481%	34	16	-90.634%
2025-04-07	108.0000	108.0000	108.0000	108.0000	-8.691%	1	5	-91.241%
2025-04-04	118.2800	118.2800	118.2800	118.2800	+4.166%	4	6	-92.002%
2025-04-03	125.0000	125.0000	113.5500	113.5500	-1.261%	31	4	-91.669%
2025-04-01	120.5000	120.5000	115.0000	115.0000	-5.984%	4	33	-91.774%
2025-03-31	123.3900	123.3900	120.3500	122.3200	-5.908%	5	33	-92.266%
2025-03-17	130.0000	130.0000	130.0000	130.0000	+1.563%	1	32	-92.723%
2025-03-14	128.0000	128.0000	128.0000	128.0000	+26.783%	60	31	-92.609%
2025-03-11	100.9600	100.9600	100.9600	100.9600	0.000%	1	1	-90.630%