Dark

MSTR20271217C550
MSTR Dec 17 2027 550.00 Call (MSTR271217C00550000)
option OPRA

EOD

Jun 29, 2026

6.70-2.758%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	6.7000	6.7000	6.7000	6.7000	-2.758%	1	159	0.000%
2026-06-25	6.8900	6.8900	6.8900	6.8900	-31.443%	1	159	-2.758%
2026-06-22	10.0500	10.0500	10.0500	10.0500	+0.500%	3	160	-33.333%
2026-06-18	10.0000	10.0000	10.0000	10.0000	-10.794%	1	164	-33.000%
2026-06-16	11.2100	11.2100	11.2100	11.2100	-9.960%	1	164	-40.232%
2026-06-15	13.0000	13.0000	12.4500	12.4500	+11.659%	5	163	-46.185%
2026-06-10	11.1500	11.1500	11.1500	11.1500	-13.766%	1	165	-39.910%
2026-06-03	12.9600	12.9600	12.9300	12.9300	-1.971%	4	164	-48.183%
2026-06-02	13.1200	13.1900	13.1200	13.1900	-24.282%	5	160	-49.204%
2026-05-20	17.5300	17.9600	17.1100	17.4200	-12.242%	52	160	-61.538%
2026-05-13	19.8500	19.8500	19.8500	19.8500	-15.532%	1	209	-66.247%
2026-05-12	23.5000	23.5000	23.5000	23.5000	+7.306%	5	204	-71.489%
2026-05-06	22.2800	22.2800	21.9000	21.9000	+26.883%	3	204	-69.406%
2026-04-28	17.0700	17.2600	17.0700	17.2600	-9.491%	2	202	-61.182%
2026-04-27	19.2000	19.2000	19.0100	19.0700	-6.976%	3	202	-64.866%
2026-04-23	20.5000	20.5000	20.5000	20.5000	+19.117%	5	199	-67.317%
2026-04-17	18.2200	18.2200	17.2100	17.2100	+27.105%	7	194	-61.069%
2026-04-16	13.5400	13.5400	13.5400	13.5400	-2.660%	10	190	-50.517%
2026-04-14	13.9100	13.9100	13.9100	13.9100	+52.857%	1	190	-51.833%
2026-03-31	9.7200	9.7200	8.9600	9.1000	-17.273%	35	189	-26.374%
2026-03-26	11.0000	11.0000	11.0000	11.0000	-22.261%	5	187	-39.091%
2026-03-16	14.1500	14.1500	14.1500	14.1500	-6.601%	3	192	-52.650%
2026-03-09	15.2000	15.2000	15.1500	15.1500	-20.389%	2	192	-55.776%
2026-03-04	19.0200	19.0300	19.0200	19.0300	+10.064%	8	192	-64.792%
2026-03-03	17.2900	17.2900	17.2900	17.2900	+8.063%	2	200	-61.249%
2026-02-25	14.2000	16.0000	14.2000	16.0000	+14.286%	7	201	-58.125%
2026-02-24	13.7800	14.0000	13.7800	14.0000	+3.704%	5	201	-52.143%
2026-02-18	13.5000	13.5000	13.5000	13.5000	-10.359%	1	199	-50.370%
2026-02-06	15.1400	15.3000	15.0600	15.0600	+16.925%	3	199	-55.511%
2026-02-05	12.8800	12.8800	12.8800	12.8800	-15.927%	3	201	-47.981%
2026-02-04	15.3200	15.3200	15.3200	15.3200	+0.723%	1	198	-56.266%
2026-02-03	15.9300	15.9300	15.2000	15.2100	-13.185%	8	198	-55.950%
2026-02-02	17.5200	17.5200	17.5200	17.5200	+6.505%	9	198	-61.758%
2026-01-29	19.5900	19.5900	16.4400	16.4500	-18.645%	16	207	-59.271%
2026-01-27	20.2300	20.2300	20.2200	20.2200	-3.207%	10	205	-66.864%
2026-01-22	20.8900	20.8900	20.8900	20.8900	-16.003%	1	205	-67.927%
2026-01-15	24.8700	24.8700	24.8700	24.8700	-12.676%	10	205	-73.060%
2026-01-14	28.4800	28.4800	28.4800	28.4800	+34.594%	1	205	-76.475%
2026-01-13	21.1600	21.1600	21.1600	21.1600	-4.984%	8	205	-68.336%
2026-01-08	22.2200	22.2700	22.0000	22.2700	+6.555%	8	197	-69.915%
2026-01-06	20.9000	20.9000	20.9000	20.9000	+12.366%	2	198	-67.943%
2026-01-02	18.6000	18.6000	18.6000	18.6000	+1.418%	1	198	-63.978%
2025-12-26	18.3400	18.3400	18.3400	18.3400	+1.438%	8	199	-63.468%
2025-12-24	17.9900	18.0800	17.9900	18.0800	-1.094%	3	197	-62.942%
2025-12-23	18.2800	18.2800	18.2800	18.2800	-8.048%	1	197	-63.348%
2025-12-22	19.8800	19.8800	19.8800	19.8800	-3.868%	1	197	-66.298%
2025-12-19	20.8700	20.8700	20.4500	20.6800	+6.488%	14	196	-67.602%
2025-12-18	20.5000	20.5000	19.4200	19.4200	-10.507%	14	192	-65.499%
2025-12-17	21.8800	21.8800	21.6700	21.7000	-18.237%	4	191	-69.124%
2025-12-11	26.5400	26.5400	26.5400	26.5400	-18.664%	8	191	-74.755%
2025-12-09	32.6300	32.6300	32.6300	32.6300	+12.517%	1	191	-79.467%
2025-12-08	28.1100	29.0200	28.1100	29.0000	-5.383%	9	192	-76.897%
2025-12-03	30.7000	30.7800	30.4200	30.6500	-0.809%	48	192	-78.140%
2025-12-02	29.2300	30.9000	29.2300	30.9000	+13.478%	49	168	-78.317%
2025-11-26	27.2300	27.2300	27.2300	27.2300	+11.188%	1	197	-75.395%
2025-11-25	24.8000	24.8000	24.4100	24.4900	-0.204%	25	197	-72.642%
2025-11-24	24.5500	24.5500	24.5400	24.5400	-1.406%	17	193	-72.698%
2025-11-21	24.9600	24.9600	24.8500	24.8900	-6.075%	4	177	-73.082%
2025-11-20	26.5000	26.5000	26.5000	26.5000	-18.462%	6	176	-74.717%
2025-11-18	32.5000	32.5000	32.5000	32.5000	+5.691%	1	182	-79.385%
2025-11-14	30.7500	30.7500	30.7500	30.7500	-16.892%	1	181	-78.211%
2025-11-13	37.0000	37.0000	37.0000	37.0000	-3.671%	1	181	-81.892%
2025-11-07	38.4100	38.4100	38.4100	38.4100	-10.194%	2	182	-82.557%
2025-11-06	42.7700	42.7700	42.7700	42.7700	-12.357%	3	182	-84.335%
2025-11-03	48.8000	48.8000	48.8000	48.8000	-6.621%	7	186	-86.270%
2025-10-31	52.2600	52.2600	52.2600	52.2600	-5.787%	1	186	-87.179%
2025-10-29	55.4700	55.4700	55.4700	55.4700	-7.627%	1	185	-87.921%
2025-10-28	60.0500	60.0500	60.0500	60.0500	+0.250%	1	186	-88.843%
2025-10-27	59.9000	59.9000	59.9000	59.9000	+2.621%	1	186	-88.815%
2025-10-24	58.9800	59.2300	57.7000	58.3700	+0.447%	4	186	-88.522%
2025-10-23	58.1100	58.1100	58.1100	58.1100	+2.995%	1	185	-88.470%
2025-10-22	56.4200	56.4200	56.4200	56.4200	-12.527%	2	186	-88.125%
2025-10-21	64.5000	64.5000	64.5000	64.5000	+12.154%	5	186	-89.612%
2025-10-17	57.5100	57.5100	57.5100	57.5100	+0.104%	2	181	-88.350%
2025-10-16	57.4500	57.4500	57.4500	57.4500	-14.509%	9	181	-88.338%
2025-10-08	70.8500	71.1500	67.2000	67.2000	-6.341%	10	190	-90.030%
2025-10-07	75.0000	75.2500	71.6500	71.7500	-10.570%	4	188	-90.662%
2025-10-03	80.2300	80.2300	80.2300	80.2300	+9.484%	2	188	-91.649%
2025-10-01	75.0400	75.0400	73.2800	73.2800	+15.493%	4	186	-90.857%
2025-09-30	63.1000	63.4500	63.1000	63.4500	-5.383%	2	188	-89.441%
2025-09-29	67.0700	67.0700	67.0600	67.0600	+10.514%	3	187	-90.009%
2025-09-26	57.3100	60.6800	57.3100	60.6800	-7.444%	2	184	-88.958%
2025-09-24	68.4400	68.4400	65.5600	65.5600	-2.874%	3	184	-89.780%
2025-09-23	67.5000	67.5000	67.5000	67.5000	-9.396%	5	184	-90.074%
2025-09-19	74.5000	74.5000	74.5000	74.5000	-6.289%	30	184	-91.007%
2025-09-18	79.5000	79.5000	79.5000	79.5000	+11.579%	2	171	-91.572%
2025-09-16	67.4500	71.2500	67.4500	71.2500	+2.004%	13	170	-90.596%
2025-09-15	68.0000	69.8500	68.0000	69.8500	-1.062%	29	162	-90.408%
2025-09-12	71.2000	71.2000	70.6000	70.6000	+4.053%	6	156	-90.510%
2025-09-11	68.5800	69.4600	67.8500	67.8500	-1.667%	21	156	-90.125%
2025-09-10	73.9500	75.0000	69.0000	69.0000	-1.429%	29	159	-90.290%
2025-09-09	70.0000	70.0000	70.0000	70.0000	-2.778%	1	137	-90.429%
2025-09-04	70.0900	72.0000	69.2500	72.0000	-2.214%	8	137	-90.694%
2025-09-03	75.4800	75.6500	73.6300	73.6300	-8.557%	9	131	-90.900%
2025-09-02	80.4100	80.5200	80.4000	80.5200	+4.994%	8	130	-91.679%
2025-08-29	76.6900	76.6900	76.6900	76.6900	-2.306%	1	123	-91.264%
2025-08-28	78.5000	78.5000	78.5000	78.5000	-1.875%	7	123	-91.465%
2025-08-26	80.0000	80.0000	80.0000	80.0000	-3.672%	20	110	-91.625%
2025-08-25	83.0000	83.0500	83.0000	83.0500	+0.545%	2	110	-91.933%
2025-08-22	82.6000	82.6000	82.6000	82.6000	+5.559%	1	108	-91.889%
2025-08-20	77.9500	78.2500	74.0000	78.2500	+4.264%	7	108	-91.438%
2025-08-19	82.0800	82.0800	75.0500	75.0500	-15.674%	11	109	-91.073%
2025-08-18	89.0000	89.0000	89.0000	89.0000	-2.679%	7	104	-92.472%
2025-08-15	91.4500	91.4500	91.4500	91.4500	-3.228%	1	97	-92.674%
2025-08-14	101.9000	101.9000	93.5500	94.5000	-9.143%	10	98	-92.910%
2025-08-13	104.0100	104.0100	104.0100	104.0100	-9.557%	7	95	-93.558%
2025-08-11	115.0000	115.0000	115.0000	115.0000	+4.622%	12	102	-94.174%
2025-08-08	109.9200	109.9200	109.9200	109.9200	-4.831%	7	114	-93.905%
2025-08-07	115.1500	115.5000	115.1500	115.5000	+11.058%	4	107	-94.199%
2025-08-06	103.0000	105.0000	103.0000	104.0000	+4.000%	26	107	-93.558%
2025-08-04	100.8900	100.8900	100.0000	100.0000	-5.159%	13	116	-93.300%
2025-08-01	110.9400	110.9400	105.4400	105.4400	-12.133%	3	104	-93.646%
2025-07-31	121.0000	121.0000	120.0000	120.0000	+0.756%	3	101	-94.417%
2025-07-30	117.0000	119.1000	117.0000	119.1000	+2.390%	25	103	-94.374%
2025-07-29	119.8900	119.8900	115.6500	116.3200	-6.194%	6	100	-94.240%
2025-07-28	124.0000	124.0000	124.0000	124.0000	+1.639%	6	101	-94.597%
2025-07-25	123.6000	123.6000	122.0000	122.0000	-5.095%	11	107	-94.508%
2025-07-24	128.5500	128.5500	128.5500	128.5500	-1.683%	1	96	-94.788%
2025-07-23	136.0000	136.0000	130.0800	130.7500	-3.860%	13	96	-94.876%
2025-07-22	143.0000	143.0000	136.0000	136.0000	-6.207%	2	107	-95.074%
2025-07-18	146.3500	146.3500	145.0000	145.0000	-9.375%	2	109	-95.379%
2025-07-17	160.0000	160.0000	160.0000	160.0000	-3.463%	1	109	-95.813%
2025-07-16	165.7400	165.7400	165.7400	165.7400	+4.239%	1	109	-95.958%
2025-07-14	159.0000	159.0000	159.0000	159.0000	+6.999%	6	108	-95.786%
2025-07-11	149.0000	149.0000	148.6000	148.6000	+6.143%	9	108	-95.491%
2025-07-10	140.0000	140.0000	140.0000	140.0000	+0.071%	5	104	-95.214%
2025-07-09	133.6000	139.9000	133.6000	139.9000	-0.071%	12	104	-95.211%
2025-07-07	145.0000	145.0000	140.0000	140.0000	-0.490%	2	94	-95.214%
2025-07-03	140.6900	140.6900	140.6900	140.6900	-0.936%	1	95	-95.238%
2025-07-02	129.9000	142.0200	129.9000	142.0200	+9.246%	6	95	-95.282%
2025-07-01	131.0000	131.0000	130.0000	130.0000	-6.475%	2	94	-94.846%
2025-06-30	135.2600	139.2000	135.2600	139.0000	+11.200%	10	96	-95.180%
2025-06-24	125.0000	125.0000	125.0000	125.0000	-3.018%	4	89	-94.640%
2025-06-18	128.8900	128.8900	128.8900	128.8900	-7.672%	4	89	-94.802%
2025-06-16	139.6000	139.6000	139.6000	139.6000	-1.690%	9	89	-95.201%
2025-06-13	142.0000	142.0000	142.0000	142.0000	+1.429%	4	98	-95.282%
2025-06-12	140.0000	140.0000	140.0000	140.0000	-0.462%	1	100	-95.214%
2025-06-11	137.6000	140.6500	137.6000	140.6500	-1.298%	2	101	-95.236%
2025-06-10	142.7600	142.7600	142.5000	142.5000	+1.064%	11	102	-95.298%
2025-06-09	139.5300	141.0000	139.5300	141.0000	+3.852%	3	93	-95.248%
2025-06-06	136.2400	136.2400	135.7700	135.7700	+1.700%	4	91	-95.065%
2025-06-05	140.0000	140.0000	133.5000	133.5000	-9.184%	2	91	-94.981%
2025-06-03	147.0000	147.0000	147.0000	147.0000	+6.793%	1	90	-95.442%
2025-06-02	137.5600	137.6500	137.5600	137.6500	+2.571%	31	89	-95.133%
2025-05-30	134.2000	134.2000	134.2000	134.2000	-0.593%	4	59	-95.007%
2025-05-29	135.3500	135.3500	135.0000	135.0000	+1.504%	3	59	-95.037%
2025-05-28	131.5000	133.0000	131.5000	133.0000	-5.000%	8	59	-94.962%
2025-05-27	137.9100	140.0000	137.9100	140.0000	+1.047%	9	57	-95.214%
2025-05-23	151.4500	151.4500	138.5500	138.5500	-19.811%	6	46	-95.164%
2025-05-21	178.1000	178.1000	171.8500	172.7800	-0.758%	8	46	-96.122%
2025-05-20	174.1000	174.1000	174.1000	174.1000	+6.425%	1	44	-96.152%
2025-05-16	163.5900	163.5900	163.5900	163.5900	-7.440%	2	43	-95.904%
2025-05-15	182.0000	182.0000	176.7400	176.7400	-6.487%	2	44	-96.209%
2025-05-14	189.0000	189.0000	189.0000	189.0000	+0.334%	1	44	-96.455%
2025-05-13	187.6900	188.3700	187.6900	188.3700	+4.072%	2	43	-96.443%
2025-05-12	181.0000	181.0000	181.0000	181.0000	-3.723%	1	42	-96.298%
2025-05-09	197.3200	197.3200	185.0000	188.0000	+0.804%	6	43	-96.436%
2025-05-08	186.5000	186.5000	186.5000	186.5000	+8.449%	1	41	-96.408%
2025-05-06	171.9700	171.9700	171.9700	171.9700	+0.128%	7	40	-96.104%
2025-04-30	171.7500	171.7500	171.7500	171.7500	-0.980%	1	47	-96.099%
2025-04-29	164.4900	173.4500	164.4900	173.4500	+11.759%	6	46	-96.137%
2025-04-28	152.9300	157.0000	152.9300	155.2000	+2.361%	4	48	-95.683%
2025-04-23	151.6200	151.6200	151.6200	151.6200	+25.254%	1	48	-95.581%
2025-04-14	121.0500	121.0500	121.0500	121.0500	-0.116%	2	49	-94.465%
2025-04-11	119.4900	121.1900	119.4900	121.1900	+47.577%	4	47	-94.471%
2025-04-08	94.0000	94.0000	82.1200	82.1200	-25.515%	11	47	-91.841%
2025-04-04	104.2700	110.2500	104.2700	110.2500	-9.653%	124	42	-93.923%
2025-04-02	122.0300	122.0300	122.0300	122.0300	-8.427%	1	63	-94.510%
2025-03-26	132.7000	134.8300	132.7000	133.2600	-4.624%	50	63	-94.972%
2025-03-25	139.8100	139.8100	139.7200	139.7200	+6.632%	5	15	-95.205%
2025-03-24	127.3300	131.0300	127.3300	131.0300	+12.154%	6	19	-94.887%
2025-03-20	116.8300	116.8300	116.8300	116.8300	+11.267%	1	14	-94.265%
2025-03-14	105.0000	105.0000	105.0000	105.0000	+20.551%	18	13	-93.619%
2025-03-10	91.9900	91.9900	87.1000	87.1000	-27.664%	3	4	-92.308%
2025-03-07	120.4100	120.4100	120.4100	120.4100	-5.189%	2	1	-94.436%
2025-03-06	127.0000	127.0000	127.0000	127.0000	0.000%	1	1	-94.724%