Dark

MSTR20271217C460
MSTR Dec 17 2027 460.00 Call (MSTR271217C00460000)
option OPRA

EOD

Jun 26, 2026

8.60+2.871%(+0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	8.6000	8.6000	8.6000	8.6000	+2.871%	1	186	0.000%
2026-06-25	8.3600	8.3600	8.3600	8.3600	-4.675%	8	187	+2.871%
2026-06-24	8.7700	8.7700	8.7700	8.7700	-37.357%	5	187	-1.938%
2026-06-05	14.3300	14.3300	14.0000	14.0000	-13.527%	7	182	-38.571%
2026-06-02	16.7000	16.7000	16.1900	16.1900	-22.462%	13	182	-46.881%
2026-06-01	20.8800	20.8800	20.8800	20.8800	+3.315%	1	176	-58.812%
2026-05-29	20.2100	20.2100	20.2100	20.2100	+10.377%	1	177	-57.447%
2026-05-28	16.9700	18.3500	16.9700	18.3100	-7.103%	12	176	-53.031%
2026-05-27	19.7100	19.7100	19.7100	19.7100	-8.877%	7	176	-56.367%
2026-05-21	21.6300	21.6300	21.6300	21.6300	-20.856%	1	176	-60.240%
2026-05-08	27.3300	27.3300	27.3300	27.3300	-8.595%	2	176	-68.533%
2026-04-22	29.9000	29.9000	29.9000	29.9000	+108.653%	2	177	-71.237%
2026-04-15	13.5700	14.3300	13.5700	14.3300	+13.730%	52	177	-39.986%
2026-04-13	11.8700	12.6700	11.8700	12.6000	+3.110%	5	226	-31.746%
2026-04-06	12.2200	12.2200	12.2200	12.2200	-2.474%	2	225	-29.624%
2026-03-30	12.8800	12.8800	12.5300	12.5300	-16.467%	13	227	-31.365%
2026-03-24	15.0000	15.0000	15.0000	15.0000	-6.250%	1	221	-42.667%
2026-03-18	16.0000	16.0000	16.0000	16.0000	-10.464%	2	221	-46.250%
2026-03-16	17.8700	17.8700	17.8700	17.8700	+3.295%	5	221	-51.875%
2026-03-12	17.3000	17.3000	17.3000	17.3000	-13.109%	1	226	-50.289%
2026-03-05	19.9100	19.9100	19.9100	19.9100	+1.946%	5	226	-56.806%
2026-03-02	19.7600	19.7600	19.5300	19.5300	+10.840%	3	226	-55.965%
2026-02-24	17.6200	17.6200	17.6200	17.6200	-5.826%	1	228	-51.192%
2026-02-13	18.9300	18.9300	18.7100	18.7100	+18.418%	2	229	-54.035%
2026-02-05	15.7900	15.8000	15.7900	15.8000	-16.047%	2	229	-45.570%
2026-02-04	18.8200	18.8200	18.8200	18.8200	+9.610%	15	229	-54.304%
2026-02-03	17.1700	17.1700	17.1700	17.1700	-15.419%	2	244	-49.913%
2026-01-29	21.8400	21.8400	20.3000	20.3000	-16.358%	4	244	-57.635%
2026-01-28	24.2700	24.2700	24.2700	24.2700	-7.543%	1	247	-64.565%
2026-01-22	26.2500	26.2500	26.2500	26.2500	-14.328%	2	246	-67.238%
2026-01-15	30.6400	30.6400	30.6400	30.6400	+30.996%	10	246	-71.932%
2026-01-02	23.7500	23.7500	23.3900	23.3900	+3.771%	5	236	-63.232%
2025-12-23	23.1700	23.3300	22.5400	22.5400	-15.072%	11	237	-61.846%
2025-12-22	26.5400	26.5400	26.5400	26.5400	+0.913%	5	228	-67.596%
2025-12-16	26.3000	26.3000	26.3000	26.3000	-27.688%	13	228	-67.300%
2025-12-08	36.0000	36.3700	36.0000	36.3700	+8.567%	2	216	-76.354%
2025-11-28	35.9000	35.9000	33.5000	33.5000	-1.180%	6	215	-74.328%
2025-11-26	34.0500	34.0500	33.9000	33.9000	-16.708%	2	213	-74.631%
2025-11-14	38.6500	40.7000	38.6500	40.7000	-9.856%	26	213	-78.870%
2025-11-13	45.1500	45.1500	45.1500	45.1500	-8.194%	1	237	-80.952%
2025-11-12	49.1800	49.1800	49.1800	49.1800	-24.327%	100	237	-82.513%
2025-10-31	64.9500	65.0100	64.9500	64.9900	-5.124%	23	137	-86.767%
2025-10-29	68.5000	68.5000	68.5000	68.5000	-8.667%	4	114	-87.445%
2025-10-27	73.0000	75.0000	73.0000	75.0000	+3.548%	3	115	-88.533%
2025-10-16	72.4300	72.4300	72.4300	72.4300	-2.042%	1	115	-88.126%
2025-10-15	76.5000	76.5000	73.9400	73.9400	-1.413%	11	115	-88.369%
2025-10-13	75.0000	75.0000	75.0000	75.0000	-0.833%	1	117	-88.533%
2025-10-10	75.6300	75.6300	75.6300	75.6300	-21.627%	1	118	-88.629%
2025-10-03	96.5000	96.5000	96.5000	96.5000	+14.053%	1	118	-91.088%
2025-09-29	80.9000	84.6100	80.9000	84.6100	+15.037%	6	118	-89.836%
2025-09-25	75.8300	75.9000	70.4000	73.5500	-15.702%	9	117	-88.307%
2025-09-24	86.9000	87.2500	86.9000	87.2500	-7.721%	2	116	-90.143%
2025-09-19	90.2500	94.5500	90.2500	94.5500	-1.408%	5	115	-90.904%
2025-09-18	95.4500	95.9000	95.4500	95.9000	+12.427%	4	117	-91.032%
2025-09-17	88.9500	89.3000	84.9000	85.3000	-3.068%	13	117	-89.918%
2025-09-16	86.7000	88.0000	86.7000	88.0000	+3.615%	4	112	-90.227%
2025-09-15	82.9000	84.9300	82.9000	84.9300	-3.565%	3	111	-89.874%
2025-09-12	88.0700	88.0700	88.0700	88.0700	+2.825%	2	111	-90.235%
2025-09-11	85.5000	85.9500	85.5000	85.6500	+0.765%	10	110	-89.959%
2025-09-10	90.9000	90.9000	85.0000	85.0000	-1.048%	4	109	-89.882%
2025-09-09	85.9000	85.9000	85.9000	85.9000	-6.630%	2	107	-89.988%
2025-09-05	92.0000	92.0000	86.9000	92.0000	+2.851%	6	107	-90.652%
2025-09-04	90.9000	90.9000	86.0000	89.4500	-8.845%	8	107	-90.386%
2025-09-02	98.1300	98.1300	98.1300	98.1300	+1.301%	1	106	-91.236%
2025-08-29	96.0500	96.8700	96.0500	96.8700	-0.237%	3	104	-91.122%
2025-08-28	102.5500	102.5500	97.1000	97.1000	-3.094%	4	104	-91.143%
2025-08-26	100.0000	100.2000	100.0000	100.2000	+2.078%	3	107	-91.417%
2025-08-25	98.1600	98.1600	98.1600	98.1600	-8.305%	1	107	-91.239%
2025-08-22	93.0000	107.0500	93.0000	107.0500	+7.050%	5	106	-91.966%
2025-08-20	94.0000	100.0000	94.0000	100.0000	+8.015%	3	106	-91.400%
2025-08-19	104.3700	104.7000	92.5800	92.5800	-16.111%	6	105	-90.711%
2025-08-18	110.3600	110.3600	110.3600	110.3600	-7.222%	2	108	-92.207%
2025-08-14	123.9400	123.9400	118.9500	118.9500	-15.036%	4	107	-92.770%
2025-08-11	143.8000	143.8000	140.0000	140.0000	+9.589%	11	105	-93.857%
2025-08-06	127.7500	127.7500	127.7500	127.7500	-5.160%	1	96	-93.268%
2025-08-04	134.7000	134.7000	134.7000	134.7000	+7.614%	1	97	-93.615%
2025-08-01	125.1700	125.1700	125.1700	125.1700	-14.349%	1	97	-93.129%
2025-07-31	146.0900	146.1400	146.0900	146.1400	+5.152%	12	96	-94.115%
2025-07-29	139.3500	140.8500	138.9800	138.9800	-7.991%	15	98	-93.812%
2025-07-28	151.0500	151.0500	151.0500	151.0500	+2.664%	1	90	-94.307%
2025-07-25	147.1300	147.1300	147.1300	147.1300	-3.585%	1	91	-94.155%
2025-07-24	153.0000	153.0000	152.6000	152.6000	+1.060%	3	90	-94.364%
2025-07-23	158.8300	159.6500	151.0000	151.0000	-10.119%	3	89	-94.305%
2025-07-21	168.0000	168.0000	168.0000	168.0000	-0.456%	1	89	-94.881%
2025-07-18	174.0000	174.0000	167.9500	168.7700	-11.370%	8	89	-94.904%
2025-07-17	192.6500	192.6500	190.4200	190.4200	-0.942%	5	83	-95.484%
2025-07-16	190.1400	192.5200	188.7500	192.2300	+5.044%	14	84	-95.526%
2025-07-15	188.9000	188.9000	183.0000	183.0000	-3.338%	8	85	-95.301%
2025-07-14	191.7100	193.3600	188.0000	189.3200	+8.183%	13	79	-95.457%
2025-07-11	173.4500	182.7500	173.4500	175.0000	+11.586%	7	72	-95.086%
2025-07-09	157.5500	157.8700	156.5500	156.8300	-0.229%	16	70	-94.516%
2025-07-08	157.1900	157.1900	157.1900	157.1900	-4.577%	2	62	-94.529%
2025-07-07	164.7300	164.7300	164.7300	164.7300	+8.375%	10	62	-94.779%
2025-06-25	152.5700	152.5700	152.0000	152.0000	+1.686%	11	62	-94.342%
2025-06-24	150.0000	150.0000	149.2000	149.4800	+4.269%	11	63	-94.247%
2025-06-23	143.3600	143.3600	143.3600	143.3600	-4.478%	1	52	-94.001%
2025-06-20	150.0800	150.0800	150.0800	150.0800	-1.864%	2	52	-94.270%
2025-06-17	155.8300	155.8300	152.9300	152.9300	-6.739%	27	52	-94.377%
2025-06-11	163.9800	163.9800	163.9800	163.9800	+4.566%	1	25	-94.755%
2025-06-02	156.8200	156.8200	156.8200	156.8200	+3.669%	2	24	-94.516%
2025-05-30	152.1000	152.1000	147.9300	151.2700	-1.189%	14	22	-94.315%
2025-05-29	157.8000	157.8000	153.0900	153.0900	-7.582%	8	21	-94.382%
2025-05-23	168.4500	168.4500	165.6500	165.6500	-7.972%	6	21	-94.808%
2025-05-22	180.0000	180.0000	180.0000	180.0000	-2.174%	1	21	-95.222%
2025-05-21	184.0000	184.0000	184.0000	184.0000	-3.158%	3	21	-95.326%
2025-05-15	190.0000	190.0000	190.0000	190.0000	-10.102%	2	21	-95.474%
2025-05-13	211.3500	211.3500	211.3500	211.3500	-1.183%	2	20	-95.931%
2025-05-09	213.8800	213.8800	213.8800	213.8800	-0.502%	2	22	-95.979%
2025-05-08	211.7700	214.9600	211.7700	214.9600	+9.450%	6	21	-95.999%
2025-05-07	196.4000	196.4000	196.4000	196.4000	+6.162%	1	16	-95.621%
2025-05-05	188.0000	188.0000	183.4500	185.0000	-2.708%	11	16	-95.351%
2025-05-02	191.7300	191.7300	190.1500	190.1500	+5.698%	4	9	-95.477%
2025-04-28	179.9000	179.9000	179.9000	179.9000	+8.081%	1	8	-95.220%
2025-04-22	166.4300	166.4500	166.4300	166.4500	+66.450%	2	8	-94.833%
2025-04-09	100.0000	100.0000	100.0000	100.0000	-4.306%	4	8	-91.400%
2025-04-08	104.5000	104.5000	104.5000	104.5000	-32.055%	1	8	-91.770%
2025-03-25	153.8000	153.8000	153.8000	153.8000	+11.449%	2	8	-94.408%
2025-03-19	138.0000	138.0000	138.0000	138.0000	+36.229%	5	6	-93.768%
2025-03-11	102.2000	102.2000	101.3000	101.3000	0.000%	2	1	-91.510%