Dark

MSTR20271217C5
MSTR Dec 17 2027 5.00 Call (MSTR271217C00005000)
option OPRA

Inactive

Aug 7, 2026

97.96+10.627%(+9.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	100.8400	100.8400	97.9600	97.9600	+10.627%	3	1,956	0.000%
2026-07-30	88.5500	88.5500	88.5500	88.5500	-28.387%	4	1,958	+10.627%
2026-06-08	122.9200	123.6500	122.9200	123.6500	-34.708%	4	1,954	-20.776%
2026-05-11	189.3800	189.3800	189.3800	189.3800	+15.829%	50	1,958	-48.273%
2026-04-30	162.2600	163.5000	162.2600	163.5000	-6.352%	3	1,908	-40.086%
2026-04-22	173.3800	174.5900	172.6500	174.5900	+31.261%	250	1,911	-43.891%
2026-03-23	134.1400	135.0600	133.0100	133.0100	-2.856%	65	1,661	-26.351%
2026-03-13	138.0000	138.0000	136.9200	136.9200	+1.250%	2	1,661	-28.455%
2026-03-11	135.1500	135.2400	135.1500	135.2300	+0.334%	6	1,662	-27.560%
2026-03-02	134.7800	134.7800	134.7800	134.7800	+7.798%	1	1,661	-27.319%
2026-02-27	124.8500	125.5000	124.2100	125.0300	-1.937%	66	1,661	-21.651%
2026-02-26	127.5000	127.5000	127.5000	127.5000	+18.461%	8	1,628	-23.169%
2026-02-05	106.7100	107.7100	105.9200	107.6300	-14.177%	55	1,628	-8.984%
2026-02-04	123.9400	125.4100	123.9400	125.4100	-13.701%	26	1,573	-21.888%
2026-01-29	149.1600	149.1600	145.3200	145.3200	-6.565%	2	1,547	-32.590%
2026-01-23	155.5300	155.5300	155.5300	155.5300	-1.960%	20	1,547	-37.015%
2026-01-22	157.6700	158.6400	157.5600	158.6400	-0.776%	110	1,527	-38.250%
2026-01-21	159.0000	161.1300	159.0000	159.8800	+2.454%	150	1,417	-38.729%
2026-01-20	156.0500	156.0500	156.0500	156.0500	-8.796%	1	1,267	-37.225%
2026-01-15	170.1700	172.7000	170.0000	171.1000	-2.673%	85	1,267	-42.747%
2026-01-14	181.6800	182.9200	175.8000	175.8000	+5.808%	75	1,182	-44.278%
2026-01-13	162.7000	166.1500	160.2400	166.1500	+5.794%	100	1,107	-41.041%
2026-01-12	156.0800	157.0500	156.0800	157.0500	-4.354%	17	1,007	-37.625%
2026-01-07	164.2000	164.2000	164.2000	164.2000	+2.051%	1	1,007	-40.341%
2026-01-05	161.9000	161.9000	160.9000	160.9000	+6.345%	2	1,007	-39.117%
2025-12-31	151.3000	151.3000	151.3000	151.3000	-1.593%	8	1,007	-35.254%
2025-12-23	153.7500	153.7500	153.7500	153.7500	-3.058%	1	1,007	-36.286%
2025-12-15	158.6000	158.6000	158.6000	158.6000	-6.930%	1	1,007	-38.235%
2025-12-11	170.4100	170.4100	170.4100	170.4100	-9.414%	10	1,007	-42.515%
2025-12-09	188.1200	188.1200	188.1200	188.1200	+7.497%	10	997	-47.927%
2025-12-05	174.8000	175.0000	174.8000	175.0000	+0.407%	2	987	-44.023%
2025-12-02	174.2900	174.2900	174.2900	174.2900	+14.064%	1	988	-43.795%
2025-12-01	152.8000	152.8000	152.8000	152.8000	-12.810%	1	987	-35.890%
2025-11-26	174.0700	176.7500	174.0700	175.2500	+5.859%	86	948	-44.103%
2025-11-25	170.7100	170.7100	165.2300	165.5500	-1.458%	5	948	-40.828%
2025-11-21	174.5000	175.0500	168.0000	168.0000	-4.464%	6	945	-41.690%
2025-11-20	175.8500	175.8500	175.8500	175.8500	-13.672%	1	945	-44.293%
2025-11-18	200.5800	203.7000	200.5800	203.7000	+7.823%	2	945	-51.910%
2025-11-17	188.0900	189.4400	188.0900	188.9200	-3.980%	13	944	-48.147%
2025-11-14	197.9500	204.6000	191.9000	196.7500	-4.435%	1,357	955	-50.211%
2025-11-13	220.1500	220.1500	205.8800	205.8800	-7.261%	110	267	-52.419%
2025-11-12	222.0000	222.0000	222.0000	222.0000	-8.048%	1	225	-55.874%
2025-11-10	241.4300	241.4300	241.4300	241.4300	+7.364%	1	225	-59.425%
2025-11-07	222.0000	228.3000	220.1000	224.8700	-4.351%	162	224	-56.437%
2025-11-06	247.5000	247.5000	235.1000	235.1000	-6.223%	104	147	-58.333%
2025-11-05	250.8000	250.8000	250.7000	250.7000	+1.836%	8	93	-60.925%
2025-11-04	253.6000	253.6000	246.1800	246.1800	-5.191%	12	89	-60.208%
2025-11-03	258.4000	259.9000	258.3700	259.6600	-11.845%	20	73	-62.274%
2025-10-27	293.7000	294.5500	293.7000	294.5500	+2.900%	4	69	-66.742%
2025-10-24	285.8000	286.8000	285.8000	286.2500	-15.737%	11	69	-65.778%
2025-10-01	339.7100	339.7100	339.7100	339.7100	+12.116%	2	59	-71.164%
2025-09-26	303.0000	303.0000	303.0000	303.0000	+1.634%	1	59	-67.670%
2025-09-25	312.0000	312.0000	298.1300	298.1300	-11.796%	2	60	-67.142%
2025-09-19	338.0000	338.0000	338.0000	338.0000	-0.588%	1	59	-71.018%
2025-09-18	340.0000	340.0000	340.0000	340.0000	+6.583%	1	58	-71.188%
2025-09-05	332.0000	332.0000	319.0000	319.0000	-1.574%	5	58	-69.292%
2025-09-04	315.0000	324.1000	315.0000	324.1000	-2.667%	22	54	-69.775%
2025-09-03	337.4500	344.0000	332.9800	332.9800	+0.616%	18	33	-70.581%
2025-09-02	330.9400	330.9400	330.9400	330.9400	-2.673%	2	45	-70.399%
2025-08-27	340.0000	340.0300	340.0000	340.0300	-0.197%	12	43	-71.191%
2025-08-26	342.0000	342.0000	340.7000	340.7000	-1.532%	3	33	-71.247%
2025-08-22	351.2000	354.1900	346.0000	346.0000	+2.976%	18	33	-71.688%
2025-08-19	337.0000	337.0000	335.0000	336.0000	-6.576%	8	18	-70.845%
2025-08-18	354.1000	359.6500	354.1000	359.6500	+0.461%	2	22	-72.762%
2025-08-15	357.0800	359.0000	357.0800	358.0000	-2.452%	8	21	-72.637%
2025-08-14	367.0000	367.0000	367.0000	367.0000	-5.412%	2	15	-73.308%
2025-08-13	388.0000	388.0000	388.0000	388.0000	-2.789%	2	17	-74.753%
2025-08-07	387.7600	399.1300	387.7600	399.1300	+5.747%	2	15	-75.457%
2025-08-05	379.8000	379.8000	377.4400	377.4400	+2.565%	4	15	-74.046%
2025-08-01	379.3700	379.3700	368.0000	368.0000	-7.421%	5	13	-73.380%
2025-07-30	397.5000	397.5000	397.5000	397.5000	+1.145%	1	15	-75.356%
2025-07-29	394.0000	394.0000	393.0000	393.0000	-2.300%	3	14	-75.074%
2025-07-28	408.0000	408.0000	402.2500	402.2500	+0.124%	3	11	-75.647%
2025-07-25	401.7500	401.7500	401.7500	401.7500	-2.251%	1	10	-75.617%
2025-07-23	411.0000	411.0000	411.0000	411.0000	-3.523%	1	9	-76.165%
2025-07-21	426.2500	426.2500	426.0100	426.0100	+0.238%	2	8	-77.005%
2025-07-11	425.0000	425.0000	425.0000	425.0000	+18.434%	1	7	-76.951%
2025-06-23	358.5000	358.8500	358.5000	358.8500	-5.566%	2	8	-72.702%
2025-06-06	378.8400	380.0000	378.8400	380.0000	+4.295%	12	6	-74.221%
2025-06-05	364.3500	364.3500	364.3500	364.3500	0.000%	1	1	-73.114%