Dark

MSTR20271217C480
MSTR Dec 17 2027 480.00 Call (MSTR271217C00480000)
option OPRA

EOD

Jul 1, 2026

8.25+14.583%(+1.05)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.1500	8.2500	8.1500	8.2500	+14.583%	10	99	0.000%
2026-06-29	8.2500	8.2500	7.2000	7.2000	-35.772%	30	94	+14.583%
2026-06-18	10.9900	11.5900	10.9900	11.2100	-25.017%	6	63	-26.405%
2026-06-08	15.2000	15.2000	14.9500	14.9500	+1.978%	6	63	-44.816%
2026-06-04	14.8300	14.8400	14.6600	14.6600	-0.068%	4	60	-43.724%
2026-06-03	14.7800	14.7800	14.5600	14.6700	-8.313%	25	56	-43.763%
2026-06-02	16.3200	16.3200	15.2000	16.0000	+4.371%	16	81	-48.438%
2026-05-28	15.3300	15.3300	15.3300	15.3300	-21.985%	3	93	-46.184%
2026-05-22	19.7000	19.7000	19.6000	19.6500	0.000%	40	96	-58.015%
2026-05-18	20.5100	20.5100	19.6500	19.6500	-17.089%	5	84	-58.015%
2026-05-13	23.7000	23.7000	23.7000	23.7000	-15.084%	1	86	-65.190%
2026-05-11	27.9100	27.9100	27.9100	27.9100	+11.640%	12	86	-70.441%
2026-05-08	25.0000	25.0000	25.0000	25.0000	-4.288%	1	98	-67.000%
2026-05-06	26.1200	26.1200	26.1200	26.1200	+25.577%	1	97	-68.415%
2026-04-28	20.1100	20.8000	20.1100	20.8000	-8.772%	2	97	-60.337%
2026-04-24	23.1500	23.1500	22.8000	22.8000	-13.538%	41	97	-63.816%
2026-04-22	26.5500	26.7500	26.3700	26.3700	+25.571%	15	97	-68.714%
2026-04-20	21.0000	21.0000	21.0000	21.0000	+2.339%	2	100	-60.714%
2026-04-17	20.3500	20.5200	20.3500	20.5200	+95.429%	6	100	-59.795%
2026-04-14	10.5000	10.5000	10.5000	10.5000	-3.670%	4	96	-21.429%
2026-04-07	10.9000	10.9000	10.9000	10.9000	-0.729%	20	100	-24.312%
2026-04-01	11.3000	11.3000	10.1000	10.9800	-7.731%	4	100	-24.863%
2026-03-27	11.9000	11.9000	11.9000	11.9000	-16.138%	1	100	-30.672%
2026-03-25	14.1900	14.1900	14.1900	14.1900	-19.375%	1	100	-41.860%
2026-03-16	17.6000	17.6000	17.6000	17.6000	+8.441%	4	101	-53.125%
2026-03-11	16.2300	16.2300	16.2300	16.2300	-2.581%	1	98	-49.168%
2026-02-23	15.9800	16.6600	15.9800	16.6600	-8.209%	18	98	-50.480%
2026-02-13	18.5900	18.5900	18.1500	18.1500	+10.334%	18	94	-54.545%
2026-02-12	16.4500	16.4500	16.4500	16.4500	-19.244%	2	94	-49.848%
2026-02-06	18.0400	20.3700	18.0400	20.3700	+37.542%	3	96	-59.499%
2026-02-05	15.9000	15.9000	14.8100	14.8100	-17.722%	4	96	-44.294%
2026-02-04	17.0000	18.0000	17.0000	18.0000	-0.332%	2	93	-54.167%
2026-02-03	17.4200	18.0600	17.4200	18.0600	-11.816%	10	93	-54.319%
2026-02-02	20.0500	20.4800	20.0500	20.4800	+0.147%	2	94	-59.717%
2026-01-30	20.4500	20.4500	20.4500	20.4500	+4.390%	1	95	-59.658%
2026-01-29	21.0700	21.0700	19.1500	19.5900	-16.745%	12	95	-57.887%
2026-01-28	23.5300	23.5300	23.5300	23.5300	+0.987%	1	85	-64.938%
2026-01-27	23.3900	23.3900	23.3000	23.3000	-4.937%	2	85	-64.592%
2026-01-26	24.5500	24.5500	24.5100	24.5100	-3.958%	2	85	-66.340%
2026-01-23	24.4700	25.6000	24.4700	25.5200	+3.111%	4	85	-67.672%
2026-01-22	24.7500	24.7500	24.7500	24.7500	-12.975%	1	85	-66.667%
2026-01-16	28.5000	28.5000	27.9900	28.4400	-6.447%	5	84	-70.992%
2026-01-15	30.4000	30.4000	30.4000	30.4000	-2.875%	1	84	-72.862%
2026-01-14	31.3000	31.3000	31.3000	31.3000	+25.200%	1	84	-73.642%
2026-01-05	25.0000	25.0000	25.0000	25.0000	+12.108%	1	83	-67.000%
2026-01-02	20.7000	22.4700	20.7000	22.3000	+6.190%	11	82	-63.004%
2025-12-30	21.0000	21.0000	21.0000	21.0000	-1.639%	12	84	-60.714%
2025-12-29	21.3500	21.3500	21.3500	21.3500	-2.511%	13	72	-61.358%
2025-12-26	21.7300	21.9000	21.5900	21.9000	-1.307%	14	72	-62.329%
2025-12-24	22.1900	22.1900	22.1900	22.1900	+1.324%	1	78	-62.821%
2025-12-23	21.7400	21.9000	21.7400	21.9000	-5.277%	2	78	-62.329%
2025-12-18	23.1200	23.1200	23.1200	23.1200	-6.397%	2	78	-64.317%
2025-12-17	24.7000	24.7000	24.7000	24.7000	-5.073%	2	76	-66.599%
2025-12-15	27.0100	27.0100	25.0100	26.0200	-14.548%	17	75	-68.294%
2025-12-12	31.2800	31.4700	30.4500	30.4500	+0.761%	6	74	-72.906%
2025-12-11	30.1400	30.2200	30.1400	30.2200	-15.326%	2	73	-72.700%
2025-12-10	34.9200	35.6900	34.6000	35.6900	+0.197%	4	73	-76.884%
2025-12-09	33.2700	37.5900	33.2700	35.6200	+4.672%	7	72	-76.839%
2025-12-08	34.2900	34.2900	34.0100	34.0300	+11.246%	5	72	-75.757%
2025-11-20	30.5800	30.6700	30.5800	30.5900	-9.202%	5	72	-73.030%
2025-11-19	33.6900	33.6900	33.6900	33.6900	-3.495%	1	72	-75.512%
2025-11-17	36.9500	37.0900	34.9100	34.9100	-6.156%	6	72	-76.368%
2025-11-14	37.2000	37.2000	37.2000	37.2000	-26.234%	2	69	-77.823%
2025-11-06	50.4300	50.4300	50.4300	50.4300	-4.849%	1	69	-83.641%
2025-11-04	52.6600	53.0000	52.6600	53.0000	-16.272%	3	69	-84.434%
2025-10-31	63.3000	63.3000	63.3000	63.3000	-11.900%	4	66	-86.967%
2025-10-27	71.0000	71.8500	71.0000	71.8500	+5.491%	2	66	-88.518%
2025-10-22	67.9300	68.1100	67.9300	68.1100	-9.788%	2	66	-87.887%
2025-10-21	75.4000	75.5000	75.4000	75.5000	+4.861%	2	64	-89.073%
2025-10-10	72.0000	72.0000	72.0000	72.0000	-14.255%	1	65	-88.542%
2025-10-08	84.0300	84.0300	83.9700	83.9700	+9.980%	2	66	-90.175%
2025-09-30	76.1000	76.3500	76.1000	76.3500	+13.111%	2	66	-89.194%
2025-09-25	67.4500	68.1500	67.4500	67.5000	-18.281%	3	65	-87.778%
2025-09-24	81.5500	82.6000	81.5500	82.6000	+2.481%	4	62	-90.012%
2025-09-23	80.5500	80.6000	80.5500	80.6000	-7.089%	2	61	-89.764%
2025-09-19	86.6500	86.7500	86.6500	86.7500	+3.335%	2	60	-90.490%
2025-09-17	83.6000	83.9500	83.6000	83.9500	+4.846%	2	59	-90.173%
2025-09-15	80.0700	80.0700	80.0700	80.0700	-2.413%	1	58	-89.697%
2025-09-11	81.8500	82.2000	81.8500	82.0500	+1.925%	14	58	-89.945%
2025-09-10	80.5000	80.5000	80.5000	80.5000	-8.616%	4	51	-89.752%
2025-09-05	88.0900	88.0900	88.0900	88.0900	+6.005%	1	47	-90.635%
2025-09-04	83.1000	83.1000	83.1000	83.1000	-13.130%	1	46	-90.072%
2025-08-26	94.3500	95.6600	94.3500	95.6600	-0.530%	2	46	-91.376%
2025-08-25	96.1700	96.1700	96.1700	96.1700	+5.104%	1	46	-91.421%
2025-08-20	86.8300	91.5000	86.8300	91.5000	+1.554%	2	45	-90.984%
2025-08-19	91.2500	91.2500	90.1000	90.1000	-15.826%	3	44	-90.844%
2025-08-15	107.0400	107.0400	107.0400	107.0400	-5.957%	5	44	-92.293%
2025-08-14	114.7300	114.7300	113.1200	113.8200	-5.150%	8	39	-92.752%
2025-08-13	120.6200	122.3700	120.0000	120.0000	-7.307%	10	45	-93.125%
2025-08-08	136.9500	136.9500	129.4600	129.4600	-4.493%	2	46	-93.627%
2025-08-07	127.0100	135.5500	127.0100	135.5500	+14.272%	8	45	-93.914%
2025-08-06	118.6200	118.6200	118.6200	118.6200	-1.026%	6	41	-93.045%
2025-08-05	119.8500	119.8500	119.8500	119.8500	-2.561%	1	45	-93.116%
2025-08-04	117.6700	123.0000	117.6700	123.0000	+1.360%	14	46	-93.293%
2025-08-01	127.6600	127.6600	121.3500	121.3500	-13.259%	13	40	-93.201%
2025-07-31	139.9600	139.9600	139.9000	139.9000	+5.681%	12	43	-94.103%
2025-07-30	132.3800	132.3800	132.3800	132.3800	-0.765%	1	38	-93.768%
2025-07-29	139.4700	140.2100	132.0000	133.4000	-8.880%	50	39	-93.816%
2025-07-28	146.4000	146.4000	146.4000	146.4000	-4.251%	1	32	-94.365%
2025-07-23	152.9000	152.9000	152.9000	152.9000	-6.768%	1	33	-94.604%
2025-07-21	164.0000	164.0000	164.0000	164.0000	-10.870%	1	32	-94.970%
2025-07-16	185.0000	185.0000	184.0000	184.0000	+1.697%	2	33	-95.516%
2025-07-15	180.5000	180.9300	180.5000	180.9300	+10.661%	2	32	-95.440%
2025-07-11	168.0600	169.9800	163.5000	163.5000	+7.644%	12	33	-94.954%
2025-07-09	151.8900	151.8900	151.8900	151.8900	+0.603%	1	45	-94.568%
2025-07-08	152.6500	153.0500	150.9800	150.9800	+7.843%	5	44	-94.536%
2025-07-01	151.4900	151.4900	140.0000	140.0000	-13.767%	3	48	-94.107%
2025-06-30	156.3800	162.3500	156.3800	162.3500	+8.053%	12	48	-94.918%
2025-06-27	150.0000	151.2500	150.0000	150.2500	+3.642%	14	38	-94.509%
2025-06-25	143.7000	144.9700	143.7000	144.9700	+5.479%	2	47	-94.309%
2025-06-23	137.4400	137.4400	137.4400	137.4400	-5.921%	2	47	-93.997%
2025-06-20	146.0900	146.0900	146.0900	146.0900	-0.191%	4	49	-94.353%
2025-06-18	143.7900	146.3700	143.7900	146.3700	-4.221%	2	47	-94.364%
2025-06-16	152.8200	152.8200	152.8200	152.8200	+1.299%	1	47	-94.601%
2025-06-13	150.8600	150.8600	150.8600	150.8600	-0.750%	2	46	-94.531%
2025-06-06	155.0000	155.0000	152.0000	152.0000	-0.932%	30	46	-94.572%
2025-06-05	153.4400	153.4400	153.4300	153.4300	+1.448%	4	31	-94.623%
2025-05-29	152.8300	152.9300	151.2400	151.2400	-2.040%	9	35	-94.545%
2025-05-27	154.3900	154.3900	154.3900	154.3900	-14.702%	1	40	-94.656%
2025-05-21	177.0900	181.0000	177.0900	181.0000	-2.141%	2	41	-95.442%
2025-05-19	184.9600	184.9600	184.9600	184.9600	-2.355%	1	42	-95.540%
2025-05-15	189.4200	189.4200	189.4200	189.4200	-4.814%	1	41	-95.645%
2025-05-12	194.0000	199.0000	194.0000	199.0000	-4.862%	3	41	-95.854%
2025-05-09	209.1700	209.1700	209.1700	209.1700	+0.713%	2	40	-96.056%
2025-05-08	199.8000	214.5000	199.8000	207.6900	+17.705%	11	40	-96.028%
2025-05-05	176.4400	176.4500	176.4400	176.4500	-5.768%	2	30	-95.324%
2025-05-02	187.2500	187.2500	187.2500	187.2500	+15.487%	2	30	-95.594%
2025-04-24	162.1400	162.1400	162.1400	162.1400	+2.620%	1	29	-94.912%
2025-04-22	158.0000	158.0000	158.0000	158.0000	+74.393%	1	29	-94.778%
2025-04-08	90.6000	90.6000	90.6000	90.6000	-19.752%	4	28	-90.894%
2025-04-07	107.1200	112.9000	107.1200	112.9000	+3.407%	6	32	-92.693%
2025-04-04	109.1800	109.1800	109.1800	109.1800	-29.242%	8	28	-92.444%
2025-03-25	154.3000	154.3000	154.3000	154.3000	+7.414%	1	24	-94.653%
2025-03-24	143.6500	143.6500	143.6500	143.6500	+23.890%	2	23	-94.257%
2025-03-14	118.0700	118.0700	115.9500	115.9500	+9.780%	4	23	-92.885%
2025-03-13	110.0200	110.2500	105.6200	105.6200	+0.123%	12	22	-92.189%
2025-03-12	100.0000	105.4900	100.0000	105.4900	+0.582%	2	22	-92.179%
2025-03-10	104.8800	104.8800	104.8800	104.8800	0.000%	20	20	-92.134%