Dark

MSTR20271217C490
MSTR Dec 17 2027 490.00 Call (MSTR271217C00490000)
option OPRA

EOD

Jul 1, 2026

8.05-2.424%(-0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.9500	8.0500	7.9500	8.0500	-2.424%	10	133	0.000%
2026-06-24	8.1500	8.2500	8.1500	8.2500	-37.500%	10	133	-2.424%
2026-06-16	13.2000	13.2000	13.2000	13.2000	+5.431%	1	128	-39.015%
2026-06-09	13.9000	13.9000	12.5200	12.5200	-14.830%	4	127	-35.703%
2026-06-08	14.8500	14.8500	14.7000	14.7000	+1.589%	6	128	-45.238%
2026-06-04	14.4700	14.4700	14.4600	14.4700	-4.172%	3	128	-44.368%
2026-06-02	15.1000	15.1000	15.1000	15.1000	-23.194%	1	129	-46.689%
2026-05-26	19.2400	19.6600	19.2400	19.6600	+1.865%	2	129	-59.054%
2026-05-22	19.2000	19.3000	18.5000	19.3000	-16.378%	136	129	-58.290%
2026-05-13	23.0800	23.0800	23.0800	23.0800	+67.855%	1	64	-65.121%
2026-04-16	13.8200	13.8200	13.7500	13.7500	+9.475%	2	64	-41.455%
2026-04-15	12.5600	12.5600	12.5600	12.5600	+16.837%	2	63	-35.908%
2026-04-07	10.7600	10.8300	10.7100	10.7500	-4.274%	102	63	-25.116%
2026-04-06	11.2300	11.2300	11.2300	11.2300	+11.188%	2	70	-28.317%
2026-04-02	10.0000	10.1000	10.0000	10.1000	+23.171%	17	81	-20.297%
2026-03-31	8.2000	8.2000	8.2000	8.2000	-47.671%	2	81	-1.829%
2026-03-11	16.5300	16.5900	15.6700	15.6700	-14.929%	48	81	-48.628%
2026-03-05	18.8300	18.8300	18.4200	18.4200	+11.704%	4	66	-56.298%
2026-02-27	18.6900	18.6900	16.2900	16.4900	-10.038%	4	67	-51.183%
2026-02-26	18.3700	18.3700	18.3300	18.3300	-6.000%	3	69	-56.083%
2026-02-06	19.5000	19.5000	19.5000	19.5000	+26.788%	1	69	-58.718%
2026-02-05	15.3800	15.3800	15.3800	15.3800	-46.504%	5	69	-47.659%
2026-01-15	28.7500	28.7500	28.7500	28.7500	+17.443%	12	64	-72.000%
2026-01-13	24.4800	24.4800	24.4800	24.4800	+0.741%	8	76	-67.116%
2026-01-06	24.3000	24.3000	24.3000	24.3000	-1.018%	1	76	-66.872%
2026-01-05	24.4400	24.5500	24.4400	24.5500	+11.998%	9	66	-67.210%
2026-01-02	21.2200	21.9200	21.2200	21.9200	+5.132%	2	66	-63.276%
2025-12-29	20.8500	20.8500	20.8500	20.8500	-2.706%	13	67	-61.391%
2025-12-26	21.2400	21.4300	21.2400	21.4300	-17.545%	12	67	-62.436%
2025-12-16	26.1000	26.1000	25.9900	25.9900	-25.743%	22	60	-69.027%
2025-12-04	35.0000	35.0000	35.0000	35.0000	-0.850%	2	60	-77.000%
2025-12-02	35.3000	35.3000	35.3000	35.3000	+11.638%	1	60	-77.195%
2025-11-20	31.6200	31.6200	31.6200	31.6200	-13.607%	10	59	-74.541%
2025-11-14	36.6000	36.6000	36.6000	36.6000	-3.684%	2	68	-78.005%
2025-11-13	41.9600	41.9600	38.0000	38.0000	-27.203%	12	68	-78.816%
2025-11-04	52.5500	52.5500	52.2000	52.2000	-10.155%	2	57	-84.579%
2025-11-03	58.1000	58.1000	58.1000	58.1000	-27.673%	1	57	-86.145%
2025-10-08	80.4100	80.4100	80.3300	80.3300	-10.794%	4	57	-89.979%
2025-10-02	90.0500	90.0500	90.0500	90.0500	+30.413%	1	57	-91.061%
2025-09-25	67.9000	69.0500	67.9000	69.0500	-10.091%	3	56	-88.342%
2025-09-24	79.7000	79.7000	76.3000	76.8000	-2.103%	4	56	-89.518%
2025-09-23	78.4500	78.4500	78.3000	78.4500	-13.458%	4	54	-89.739%
2025-09-18	90.7000	90.7000	90.6500	90.6500	+8.110%	2	55	-91.120%
2025-09-17	84.0000	84.0000	83.7500	83.8500	+7.335%	4	55	-90.400%
2025-09-15	78.1200	78.1200	78.1200	78.1200	-1.798%	1	53	-89.695%
2025-09-11	78.9500	79.5500	78.9500	79.5500	-5.072%	4	53	-89.881%
2025-09-10	83.8000	83.8000	83.8000	83.8000	+2.195%	1	51	-90.394%
2025-09-04	82.0000	82.0000	82.0000	82.0000	-8.889%	1	51	-90.183%
2025-08-28	92.1100	92.1100	90.0000	90.0000	-3.215%	3	52	-91.056%
2025-08-26	92.9900	92.9900	92.9900	92.9900	-8.537%	1	51	-91.343%
2025-08-22	101.6700	101.6700	101.6700	101.6700	+10.933%	1	51	-92.082%
2025-08-21	91.6500	91.6500	91.6500	91.6500	+1.360%	2	51	-91.217%
2025-08-20	87.3000	90.4200	87.3000	90.4200	+3.455%	3	53	-91.097%
2025-08-19	97.8400	97.8400	87.4000	87.4000	-14.773%	7	56	-90.789%
2025-08-18	101.1000	102.8500	101.1000	102.5500	-2.389%	7	63	-92.150%
2025-08-15	104.5000	105.0600	104.5000	105.0600	-5.163%	8	61	-92.338%
2025-08-14	110.7700	110.7800	110.7700	110.7800	-6.712%	3	56	-92.733%
2025-08-13	118.7500	118.7500	118.7500	118.7500	-4.878%	4	56	-93.221%
2025-08-07	122.2100	124.8400	122.2100	124.8400	+1.422%	9	56	-93.552%
2025-08-05	123.0900	123.0900	123.0900	123.0900	+5.838%	1	53	-93.460%
2025-08-04	117.0200	117.0200	116.3000	116.3000	-4.586%	10	54	-93.078%
2025-08-01	125.0100	125.0100	121.8900	121.8900	-9.213%	28	64	-93.396%
2025-07-31	134.2100	134.2600	134.2100	134.2600	-4.168%	18	64	-94.004%
2025-07-28	140.1000	140.1000	140.1000	140.1000	-0.716%	8	46	-94.254%
2025-07-25	139.6000	141.1100	139.1800	141.1100	-3.316%	11	53	-94.295%
2025-07-23	145.9500	145.9500	145.9500	145.9500	-2.616%	4	46	-94.484%
2025-07-22	149.8700	149.8700	149.8700	149.8700	-16.660%	4	48	-94.629%
2025-07-17	180.1300	180.7100	179.7800	179.8300	-2.256%	10	47	-95.524%
2025-07-16	183.8700	184.5800	183.3500	183.9800	+21.143%	18	53	-95.625%
2025-07-09	151.8700	151.8700	151.8700	151.8700	+0.026%	3	35	-94.699%
2025-07-02	142.0300	151.8300	142.0300	151.8300	+0.218%	2	32	-94.698%
2025-06-30	151.5000	151.5000	151.5000	151.5000	+7.684%	1	32	-94.686%
2025-06-24	143.0000	143.0000	140.6900	140.6900	+4.641%	26	31	-94.278%
2025-06-23	134.4500	134.4500	134.4500	134.4500	-6.761%	1	10	-94.013%
2025-06-18	144.2000	144.2000	144.2000	144.2000	+0.139%	1	10	-94.417%
2025-06-17	144.0000	144.0000	144.0000	144.0000	-2.768%	1	10	-94.410%
2025-06-06	148.1000	148.1000	148.1000	148.1000	-4.173%	2	10	-94.564%
2025-06-04	154.5500	154.5500	154.5500	154.5500	+2.351%	1	9	-94.791%
2025-05-27	160.0100	160.0100	151.0000	151.0000	-3.913%	2	9	-94.669%
2025-05-23	163.0800	163.0800	157.1500	157.1500	-14.824%	18	13	-94.878%
2025-05-22	184.5000	184.5000	184.5000	184.5000	-0.512%	1	13	-95.637%
2025-05-16	185.4500	185.4500	185.4500	185.4500	+0.761%	2	13	-95.659%
2025-05-15	184.0500	184.0500	184.0500	184.0500	-9.102%	1	14	-95.626%
2025-05-14	202.4700	202.4800	202.4700	202.4800	+4.371%	2	15	-96.024%
2025-05-12	194.0000	194.0000	194.0000	194.0000	-6.483%	1	13	-95.851%
2025-05-08	195.4800	207.4500	195.4800	207.4500	+10.451%	9	12	-96.120%
2025-05-02	187.8200	187.8200	187.8200	187.8200	+31.113%	2	5	-95.714%
2025-03-25	143.2500	143.2500	143.2500	143.2500	+8.671%	2	4	-94.380%
2025-03-06	131.8200	131.8200	131.8200	131.8200	+2.178%	2	0	-93.893%
2025-03-05	128.5900	129.0100	128.5900	129.0100	0.000%	2	0	-93.760%