Dark

MSTR20271217C470
MSTR Dec 17 2027 470.00 Call (MSTR271217C00470000)
option OPRA

EOD

Jul 1, 2026

8.35-2.339%(-0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.3500	8.3500	8.3500	8.3500	-2.339%	10	93	0.000%
2026-06-26	8.5500	8.5500	8.5500	8.5500	-3.390%	1	93	-2.339%
2026-06-24	8.8500	8.8500	8.8500	8.8500	-17.290%	1	93	-5.650%
2026-06-18	10.7000	10.7000	10.7000	10.7000	-20.741%	1	93	-21.963%
2026-06-16	13.5000	13.5000	13.5000	13.5000	-1.747%	1	93	-38.148%
2026-06-05	13.7400	13.7400	13.7400	13.7400	-14.125%	1	93	-39.229%
2026-06-02	16.0000	16.0000	16.0000	16.0000	-11.111%	1	94	-47.813%
2026-06-01	17.5000	18.0000	17.5000	18.0000	+18.499%	2	95	-53.611%
2026-05-28	15.1900	15.1900	15.1900	15.1900	-24.428%	1	95	-45.030%
2026-05-22	20.1000	20.1000	20.1000	20.1000	-4.286%	2	95	-58.458%
2026-05-18	21.0000	21.0000	21.0000	21.0000	-20.152%	4	95	-60.238%
2026-05-08	26.3000	26.3000	26.3000	26.3000	+13.021%	1	96	-68.251%
2026-04-24	23.2700	23.2700	23.2700	23.2700	-11.013%	1	96	-64.117%
2026-04-23	26.1500	26.1500	26.1500	26.1500	-10.137%	1	96	-68.069%
2026-04-22	27.0000	29.1000	26.9500	29.1000	+38.571%	17	97	-71.306%
2026-04-20	21.0000	21.0000	21.0000	21.0000	-2.235%	2	95	-60.238%
2026-04-17	20.8300	21.4800	20.8300	21.4800	+48.651%	2	97	-61.127%
2026-04-16	14.5000	14.5500	14.4500	14.4500	+25.652%	3	97	-42.215%
2026-04-07	11.7600	11.7600	11.5000	11.5000	-0.260%	2	98	-27.391%
2026-04-01	11.5300	11.5300	11.5300	11.5300	-9.922%	1	98	-27.580%
2026-03-27	12.8000	12.8000	12.8000	12.8000	-13.455%	1	99	-34.766%
2026-03-25	14.7900	14.7900	14.7900	14.7900	+7.174%	1	98	-43.543%
2026-03-19	13.8000	13.8000	13.8000	13.8000	-23.333%	1	99	-39.493%
2026-03-13	18.0000	18.0000	18.0000	18.0000	-2.703%	2	98	-53.611%
2026-03-09	18.5000	18.5000	18.5000	18.5000	+4.167%	1	96	-54.865%
2026-02-27	17.1600	17.7600	17.1600	17.7600	+6.539%	20	96	-52.984%
2026-02-23	17.4900	17.4900	16.3700	16.6700	-12.493%	3	106	-49.910%
2026-02-20	19.8500	19.8500	19.0500	19.0500	-2.308%	10	106	-56.168%
2026-02-06	19.5000	19.5000	19.5000	19.5000	-1.515%	1	111	-57.179%
2026-01-29	20.0000	20.0000	19.8000	19.8000	-39.818%	2	112	-57.828%
2026-01-14	32.9000	32.9000	32.9000	32.9000	+42.671%	1	112	-74.620%
2026-01-02	23.3100	23.3100	23.0400	23.0600	-0.518%	6	112	-63.790%
2025-12-29	23.1800	23.1800	23.1800	23.1800	+2.205%	1	112	-63.978%
2025-12-23	22.5400	22.6800	22.5400	22.6800	-17.707%	2	113	-63.183%
2025-12-16	27.4500	27.5600	27.4500	27.5600	-20.873%	22	112	-69.702%
2025-11-19	34.8300	34.8300	34.8300	34.8300	-10.852%	12	101	-76.026%
2025-11-18	39.0700	39.0700	39.0700	39.0700	+5.737%	12	113	-78.628%
2025-11-17	36.9500	36.9500	36.9500	36.9500	-21.383%	2	107	-77.402%
2025-11-12	47.6000	47.6000	47.0000	47.0000	-9.615%	15	109	-82.234%
2025-11-06	52.0000	52.0000	52.0000	52.0000	-4.412%	15	114	-83.942%
2025-11-04	54.4000	54.4000	54.4000	54.4000	-5.637%	1	99	-84.651%
2025-10-30	59.5000	59.5000	57.6500	57.6500	-17.584%	2	100	-85.516%
2025-10-23	69.9500	69.9500	69.9500	69.9500	+0.647%	1	98	-88.063%
2025-10-22	69.5000	69.5000	69.5000	69.5000	-10.323%	1	99	-87.986%
2025-10-21	77.3500	77.5000	77.3500	77.5000	-4.885%	2	98	-89.226%
2025-09-29	81.4800	81.4800	81.4800	81.4800	+13.088%	1	99	-89.752%
2025-09-26	72.0500	72.0500	72.0500	72.0500	-2.039%	1	99	-88.411%
2025-09-25	75.9000	75.9000	73.5500	73.5500	-11.492%	2	99	-88.647%
2025-09-23	82.5000	83.2500	82.5000	83.1000	-12.710%	6	100	-89.952%
2025-09-18	95.2000	95.2000	95.2000	95.2000	+10.698%	2	101	-91.229%
2025-09-17	86.1500	86.4500	85.8000	86.0000	+0.467%	8	100	-90.291%
2025-09-16	85.4000	85.6000	85.4000	85.6000	0.000%	2	96	-90.245%
2025-09-12	85.6000	85.6000	85.6000	85.6000	+3.632%	1	95	-90.245%
2025-09-10	82.6000	82.6000	82.6000	82.6000	-1.970%	1	94	-89.891%
2025-09-04	84.2600	84.2600	84.2600	84.2600	-11.492%	1	93	-90.090%
2025-09-02	95.2000	95.2000	95.2000	95.2000	-4.494%	1	93	-91.229%
2025-08-27	99.6800	99.6800	99.6800	99.6800	-0.420%	10	92	-91.623%
2025-08-25	99.2600	100.1000	99.2600	100.1000	-2.626%	11	92	-91.658%
2025-08-22	102.8000	102.8000	102.8000	102.8000	+9.362%	16	85	-91.877%
2025-08-21	94.0000	94.0000	94.0000	94.0000	+5.737%	1	93	-91.117%
2025-08-20	88.9000	88.9000	88.9000	88.9000	-3.264%	16	92	-90.607%
2025-08-19	91.9000	91.9000	91.9000	91.9000	-19.294%	1	76	-90.914%
2025-08-14	117.5700	117.5700	113.8700	113.8700	-9.151%	3	75	-92.667%
2025-08-13	123.2700	125.3400	123.2700	125.3400	-3.265%	8	72	-93.338%
2025-08-07	129.5700	129.5700	129.5700	129.5700	+3.457%	6	76	-93.556%
2025-08-06	123.0000	125.2400	123.0000	125.2400	+1.508%	7	70	-93.333%
2025-08-04	121.2000	123.3800	121.2000	123.3800	+0.227%	12	70	-93.232%
2025-08-01	130.3300	130.3300	123.1000	123.1000	-13.838%	14	64	-93.217%
2025-07-31	142.9300	142.9300	142.8700	142.8700	+0.968%	10	68	-94.156%
2025-07-30	141.5000	141.5000	141.5000	141.5000	+5.040%	1	66	-94.099%
2025-07-29	137.1500	137.1500	134.7100	134.7100	-7.941%	30	66	-93.801%
2025-07-25	146.3300	146.3300	146.3300	146.3300	-2.868%	4	54	-94.294%
2025-07-24	150.5000	150.6500	150.5000	150.6500	-0.528%	4	58	-94.457%
2025-07-23	151.4500	151.4500	151.4500	151.4500	-9.587%	4	54	-94.487%
2025-07-21	167.5100	167.5100	167.5100	167.5100	+0.685%	1	51	-95.015%
2025-07-18	168.1500	168.6000	166.3700	166.3700	-12.703%	4	51	-94.981%
2025-07-16	186.9400	191.1800	186.8200	190.5800	+3.419%	21	49	-95.619%
2025-07-15	184.2800	184.2800	184.2800	184.2800	-0.807%	4	46	-95.469%
2025-07-14	188.3500	188.3500	185.2400	185.7800	+11.246%	14	42	-95.505%
2025-07-10	167.0000	167.0000	167.0000	167.0000	+7.742%	1	32	-95.000%
2025-07-02	155.0000	155.0000	155.0000	155.0000	+7.639%	1	32	-94.613%
2025-07-01	145.1100	145.1100	144.0000	144.0000	-9.171%	2	32	-94.201%
2025-06-30	158.5400	158.5400	158.5400	158.5400	+7.419%	1	32	-94.733%
2025-06-27	147.5900	147.5900	147.5900	147.5900	+1.443%	1	31	-94.342%
2025-06-24	145.4900	145.4900	145.4900	145.4900	-5.526%	25	30	-94.261%
2025-06-16	154.0000	154.0000	154.0000	154.0000	-3.084%	1	17	-94.578%
2025-06-11	158.9000	158.9000	158.9000	158.9000	-2.521%	1	16	-94.745%
2025-06-10	163.0100	163.0100	163.0100	163.0100	+6.515%	1	16	-94.878%
2025-06-06	153.0400	153.0400	153.0400	153.0400	-4.600%	4	16	-94.544%
2025-06-04	161.1800	161.1800	160.4200	160.4200	-2.213%	2	15	-94.795%
2025-06-03	164.0500	164.0500	164.0500	164.0500	+5.329%	1	15	-94.910%
2025-06-02	155.7500	155.7500	155.7500	155.7500	+1.791%	2	15	-94.639%
2025-05-30	144.1800	153.0100	144.1800	153.0100	+1.607%	10	13	-94.543%
2025-05-29	150.5900	150.5900	150.5900	150.5900	-19.899%	4	13	-94.455%
2025-05-22	188.0000	188.0000	188.0000	188.0000	+4.543%	1	12	-95.559%
2025-05-21	179.8300	179.8300	179.8300	179.8300	-3.525%	1	13	-95.357%
2025-05-19	186.4000	186.4000	186.4000	186.4000	-10.311%	1	14	-95.520%
2025-05-14	207.8200	207.8300	207.8200	207.8300	-1.113%	2	13	-95.982%
2025-05-13	200.0000	210.1800	200.0000	210.1700	+1.517%	3	15	-96.027%
2025-05-12	207.0300	207.0300	207.0300	207.0300	-2.090%	1	12	-95.967%
2025-05-09	211.4500	211.4500	211.4500	211.4500	-0.274%	4	11	-96.051%
2025-05-08	211.9900	212.0300	211.9900	212.0300	+10.432%	4	9	-96.062%
2025-05-07	192.0000	192.0000	192.0000	192.0000	+8.782%	1	6	-95.651%
2025-05-05	181.2500	181.2500	176.5000	176.5000	-8.359%	3	6	-95.269%
2025-05-02	192.6000	192.6000	192.6000	192.6000	+67.028%	2	7	-95.665%
2025-04-04	123.6300	123.6300	115.3100	115.3100	+5.344%	20	6	-92.759%
2025-04-03	109.4600	109.4600	109.4600	109.4600	-23.928%	5	10	-92.372%
2025-03-27	143.8900	143.8900	143.8900	143.8900	-2.685%	5	5	-94.197%
2025-03-26	147.8600	147.8600	147.8600	147.8600	-3.087%	1	1	-94.353%
2025-03-25	152.5700	152.5700	152.5700	152.5700	0.000%	1	1	-94.527%