Dark

MSTR20271217C510
MSTR Dec 17 2027 510.00 Call (MSTR271217C00510000)
option OPRA

EOD

Jul 1, 2026

8.00+4.439%(+0.34)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.5500	8.0000	7.5500	8.0000	+4.439%	15	169	0.000%
2026-06-24	7.8000	7.9000	7.6600	7.6600	-12.955%	44	169	+4.439%
2026-06-23	8.8000	8.8000	8.8000	8.8000	-12.000%	2	144	-9.091%
2026-06-18	10.1000	10.5000	10.0000	10.0000	-17.355%	4	144	-20.000%
2026-06-17	12.1000	12.1000	12.1000	12.1000	0.000%	1	144	-33.884%
2026-06-09	12.1000	12.1000	12.1000	12.1000	-13.879%	27	144	-33.884%
2026-06-08	14.2500	14.3000	14.0000	14.0500	-12.188%	20	117	-43.060%
2026-05-28	16.0000	16.0000	15.9500	16.0000	-12.136%	64	107	-50.000%
2026-05-26	18.2100	18.2100	18.2100	18.2100	+3.466%	1	58	-56.068%
2026-05-22	17.8000	17.8000	17.6000	17.6000	-25.106%	2	58	-54.545%
2026-05-15	23.5000	23.5000	23.5000	23.5000	-12.801%	1	59	-65.957%
2026-05-11	24.5500	26.9500	24.5500	26.9500	+26.407%	14	58	-70.315%
2026-05-07	21.3200	21.3200	21.3200	21.3200	+62.129%	10	58	-62.477%
2026-04-16	13.1000	13.1500	13.1000	13.1500	+29.429%	2	55	-39.163%
2026-04-06	10.2900	10.2900	10.1500	10.1600	+1.600%	15	55	-21.260%
2026-03-31	9.6500	10.0000	9.6500	10.0000	-24.471%	2	56	-20.000%
2026-03-24	13.2700	13.2700	13.2400	13.2400	-10.237%	2	55	-39.577%
2026-03-12	15.0900	15.0900	14.7500	14.7500	-7.524%	2	55	-45.763%
2026-03-11	15.9500	15.9500	15.9500	15.9500	-21.506%	1	56	-49.843%
2026-03-04	20.8500	20.8500	20.2600	20.3200	+15.455%	12	56	-60.630%
2026-02-20	18.2000	18.2000	17.6000	17.6000	-25.265%	2	57	-54.545%
2026-01-07	23.6300	23.6500	23.5500	23.5500	+23.622%	4	58	-66.030%
2025-12-31	19.0500	19.0500	19.0500	19.0500	-7.614%	12	45	-58.005%
2025-12-23	20.6200	20.6200	20.6200	20.6200	-9.003%	2	45	-61.203%
2025-12-19	22.5500	22.6600	22.5500	22.6600	-1.692%	2	47	-64.695%
2025-12-17	23.0500	23.0500	23.0500	23.0500	-4.555%	1	46	-65.293%
2025-12-15	24.6900	24.6900	23.4200	24.1500	-14.544%	17	45	-66.874%
2025-12-12	29.0700	29.0700	28.2600	28.2600	+0.319%	6	45	-71.691%
2025-12-11	28.0800	28.1700	28.0800	28.1700	-12.516%	2	45	-71.601%
2025-12-10	32.3000	32.6200	32.2000	32.2000	-2.483%	3	45	-75.155%
2025-12-09	30.8600	34.9000	30.8600	33.0200	+4.726%	7	45	-75.772%
2025-12-08	31.8000	31.8000	31.5300	31.5300	+14.863%	5	45	-74.627%
2025-12-01	27.5500	27.5500	27.4500	27.4500	-7.886%	2	45	-70.856%
2025-11-26	30.1000	30.1000	29.8000	29.8000	+7.079%	2	46	-73.154%
2025-11-21	27.0000	27.8300	27.0000	27.8300	-7.078%	6	46	-71.254%
2025-11-20	29.9500	29.9500	29.9500	29.9500	-4.527%	1	52	-73.289%
2025-11-19	31.3700	31.3700	31.3700	31.3700	-15.216%	4	53	-74.498%
2025-11-14	37.0000	37.0000	37.0000	37.0000	-10.800%	1	56	-78.378%
2025-11-12	41.4800	41.4800	41.4800	41.4800	-13.960%	1	57	-80.714%
2025-11-06	46.7800	48.2100	46.7800	48.2100	-10.722%	5	56	-83.406%
2025-10-31	54.0000	54.0000	54.0000	54.0000	-16.795%	6	51	-85.185%
2025-10-22	64.9000	64.9000	64.9000	64.9000	-2.435%	1	51	-87.673%
2025-10-15	66.5700	66.5700	66.5200	66.5200	-9.986%	2	52	-87.974%
2025-10-08	73.6000	73.9000	73.6000	73.9000	-0.498%	2	52	-89.175%
2025-10-07	88.0500	88.0500	74.2700	74.2700	-18.205%	12	48	-89.228%
2025-10-06	90.7500	90.8000	90.7500	90.8000	+31.119%	6	48	-91.189%
2025-09-30	69.2000	69.2500	69.2000	69.2500	+4.607%	2	48	-88.448%
2025-09-26	66.2000	66.2000	66.2000	66.2000	-11.260%	2	47	-87.915%
2025-09-16	74.2000	74.6000	74.2000	74.6000	+0.811%	2	45	-89.276%
2025-09-15	73.0500	74.0000	73.0500	74.0000	-0.804%	6	44	-89.189%
2025-09-11	76.8200	76.8200	74.3000	74.6000	-7.375%	17	43	-89.276%
2025-09-05	80.5400	80.5400	80.5400	80.5400	-1.299%	2	30	-90.067%
2025-09-04	81.6000	81.6000	81.6000	81.6000	-1.675%	10	30	-90.196%
2025-09-03	82.9900	82.9900	82.9900	82.9900	-4.675%	10	40	-90.360%
2025-09-02	81.5100	87.0600	81.5100	87.0600	+2.981%	23	44	-90.811%
2025-08-29	84.5400	84.5400	84.5400	84.5400	-8.605%	1	21	-90.537%
2025-08-25	90.2300	92.5000	90.2000	92.5000	-5.118%	14	21	-91.351%
2025-08-22	96.6000	97.4900	96.6000	97.4900	-8.011%	8	35	-91.794%
2025-08-14	105.9700	105.9800	105.9700	105.9800	-6.212%	3	27	-92.451%
2025-08-05	113.0000	113.0000	113.0000	113.0000	-0.790%	6	24	-92.920%
2025-08-01	122.0300	122.0300	113.9000	113.9000	-15.910%	2	21	-92.976%
2025-07-28	135.4500	135.4500	135.4500	135.4500	+0.482%	4	21	-94.094%
2025-07-25	133.0000	134.8200	133.0000	134.8000	-3.022%	11	25	-94.065%
2025-07-24	138.0000	139.0000	138.0000	139.0000	+0.725%	2	28	-94.245%
2025-07-23	138.0000	138.0000	138.0000	138.0000	-13.071%	1	27	-94.203%
2025-07-21	155.0500	159.3500	155.0500	158.7500	-2.768%	3	26	-94.961%
2025-07-18	161.3000	163.2700	161.3000	163.2700	-6.462%	6	28	-95.100%
2025-07-14	174.5500	174.5500	174.5500	174.5500	+12.092%	3	22	-95.417%
2025-07-03	155.7200	155.7200	155.7200	155.7200	+12.841%	1	18	-94.863%
2025-07-02	138.0000	138.0000	138.0000	138.0000	+1.099%	4	18	-94.203%
2025-07-01	136.5000	136.5000	136.5000	136.5000	-2.151%	1	14	-94.139%
2025-06-25	139.5000	139.5000	139.5000	139.5000	-0.243%	1	15	-94.265%
2025-06-20	139.8400	139.8400	139.8400	139.8400	+0.172%	4	14	-94.279%
2025-06-17	139.6000	139.6000	139.6000	139.6000	-3.163%	3	16	-94.269%
2025-06-02	144.1500	144.1600	144.1500	144.1600	+1.521%	3	16	-94.451%
2025-05-28	142.0000	142.0000	142.0000	142.0000	-6.977%	2	15	-94.366%
2025-04-24	152.6500	152.6500	152.6500	152.6500	-0.877%	10	13	-94.759%
2025-04-22	154.0000	154.0000	154.0000	154.0000	+46.611%	1	3	-94.805%
2025-03-31	105.0400	105.0400	105.0400	105.0400	-12.576%	1	3	-92.384%
2025-03-28	120.1500	120.1500	120.1500	120.1500	+17.368%	2	3	-93.342%
2025-03-12	101.0000	102.3700	101.0000	102.3700	+10.075%	2	2	-92.185%
2025-03-10	93.0000	93.0000	93.0000	93.0000	0.000%	1	1	-91.398%