Dark

MSTR20271217C640
MSTR Dec 17 2027 640.00 Call (MSTR271217C00640000)
option OPRA

EOD

Jun 29, 2026

5.10-54.667%(-6.15)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.1000	5.1000	5.1000	5.1000	-54.667%	37	234	0.000%
2026-06-08	11.2000	11.4000	11.2000	11.2500	+14.796%	8	197	-54.667%
2026-06-05	9.8000	9.8000	9.8000	9.8000	-29.242%	2	194	-47.959%
2026-05-19	14.0500	14.0500	13.8500	13.8500	-18.673%	2	193	-63.177%
2026-04-23	17.0300	17.0300	17.0300	17.0300	+7.174%	2	192	-70.053%
2026-04-21	16.0900	16.0900	15.8900	15.8900	+72.717%	2	192	-67.904%
2026-03-24	9.2000	9.2000	9.2000	9.2000	-24.280%	1	192	-44.565%
2026-03-13	12.1500	12.1500	12.1500	12.1500	+6.579%	10	192	-58.025%
2026-03-11	11.4000	11.4000	11.4000	11.4000	-15.242%	1	197	-55.263%
2026-03-02	13.3000	13.4500	13.3000	13.4500	+4.425%	2	198	-62.082%
2026-02-26	13.0100	13.0100	12.8800	12.8800	-6.191%	6	198	-60.404%
2026-02-06	12.9400	13.7300	12.9400	13.7300	-17.039%	47	195	-62.855%
2026-01-05	16.5500	16.5500	16.5500	16.5500	-2.647%	1	195	-69.184%
2025-12-19	17.0000	17.0000	17.0000	17.0000	-21.983%	1	195	-70.000%
2025-12-11	21.8500	21.8500	21.7900	21.7900	+15.291%	2	196	-76.595%
2025-12-01	19.0000	19.0000	18.9000	18.9000	-6.897%	60	195	-73.016%
2025-11-21	21.3500	21.3500	20.2900	20.3000	-56.344%	12	199	-74.877%
2025-10-16	46.5000	46.5000	46.5000	46.5000	-13.117%	1	199	-89.032%
2025-10-13	53.5200	53.5200	53.5200	53.5200	-8.120%	25	200	-90.471%
2025-10-07	57.9500	58.2500	57.9500	58.2500	-14.022%	2	225	-91.245%
2025-10-06	67.8000	67.8500	67.6500	67.7500	+45.168%	6	225	-92.472%
2025-09-25	46.6700	46.6700	46.6700	46.6700	-15.145%	1	226	-89.072%
2025-09-23	55.0000	55.0000	55.0000	55.0000	-9.984%	2	225	-90.727%
2025-09-19	61.4000	61.4000	61.1000	61.1000	-4.829%	2	224	-91.653%
2025-09-18	64.2000	64.2000	64.2000	64.2000	+8.998%	25	223	-92.056%
2025-09-12	58.9000	58.9000	58.9000	58.9000	+0.358%	2	198	-91.341%
2025-09-09	58.6900	58.6900	58.6900	58.6900	+0.325%	10	198	-91.310%
2025-09-05	58.5000	58.5000	58.5000	58.5000	-11.565%	1	198	-91.282%
2025-08-28	65.7000	66.4200	65.7000	66.1500	-2.434%	28	198	-92.290%
2025-08-27	68.4600	68.4900	67.8000	67.8000	-1.007%	3	172	-92.478%
2025-08-26	66.1200	68.5200	66.1200	68.4900	+2.087%	14	172	-92.554%
2025-08-25	69.9400	69.9400	67.0900	67.0900	-1.915%	121	165	-92.398%
2025-08-22	63.2000	68.4000	63.2000	68.4000	+12.131%	4	127	-92.544%
2025-08-20	62.3200	62.3200	61.0000	61.0000	-3.876%	36	129	-91.639%
2025-08-19	70.0000	70.0000	63.4600	63.4600	-15.092%	38	164	-91.963%
2025-08-18	74.7400	74.7400	74.7400	74.7400	-4.790%	17	151	-93.176%
2025-08-15	76.1500	78.5000	76.1500	78.5000	-2.895%	51	134	-93.503%
2025-08-14	83.4000	83.4000	80.8400	80.8400	-13.973%	2	134	-93.691%
2025-08-12	94.2700	94.2700	93.9700	93.9700	+6.181%	3	135	-94.573%
2025-08-05	88.5000	88.5000	88.5000	88.5000	+1.572%	3	133	-94.237%
2025-08-01	92.4000	92.4000	87.1300	87.1300	-17.137%	2	133	-94.147%
2025-07-25	105.3400	105.3400	104.7500	105.1500	-4.139%	500	135	-95.150%
2025-07-24	109.6900	109.6900	109.6900	109.6900	-14.804%	1	514	-95.351%
2025-07-18	128.7500	128.7500	128.7500	128.7500	-8.759%	1	515	-96.039%
2025-07-14	141.1100	141.1100	141.1100	141.1100	+12.672%	2	514	-96.386%
2025-07-10	125.2400	125.2400	125.2400	125.2400	+2.867%	1	512	-95.928%
2025-07-09	115.3000	121.7500	115.3000	121.7500	+4.641%	2	512	-95.811%
2025-06-30	116.3500	116.3500	116.3500	116.3500	-7.878%	1	511	-95.617%
2025-06-11	126.3000	126.3000	126.3000	126.3000	-2.531%	2	510	-95.962%
2025-06-10	128.7000	129.5800	127.2400	129.5800	+1.887%	300	510	-96.064%
2025-06-09	127.1800	127.1800	127.1800	127.1800	+2.366%	100	210	-95.990%
2025-06-04	124.0800	124.2400	124.0800	124.2400	+1.420%	100	25	-95.895%
2025-06-02	122.5000	122.5000	122.5000	122.5000	+5.685%	1	25	-95.837%
2025-05-30	116.9200	118.8000	115.9100	115.9100	-3.913%	6	25	-95.600%
2025-05-29	120.6300	120.6300	120.6300	120.6300	+2.971%	10	24	-95.772%
2025-05-28	126.3000	126.3000	117.1500	117.1500	-7.654%	17	24	-95.647%
2025-05-27	133.7500	133.7500	126.8600	126.8600	-3.602%	5	34	-95.980%
2025-05-23	135.6900	135.6900	131.6000	131.6000	-10.628%	4	35	-96.125%
2025-05-22	147.2500	147.2500	147.2500	147.2500	+0.170%	1	35	-96.537%
2025-05-21	147.0000	147.0000	147.0000	147.0000	-0.380%	1	36	-96.531%
2025-05-19	147.5600	147.5600	147.5600	147.5600	+2.259%	1	36	-96.544%
2025-05-16	144.3000	144.3000	144.3000	144.3000	-7.268%	10	35	-96.466%
2025-05-15	152.6000	155.6100	152.6000	155.6100	-4.709%	2	30	-96.723%
2025-05-12	166.1800	166.1800	163.3000	163.3000	+6.253%	7	30	-96.877%
2025-05-01	153.6900	153.6900	153.6900	153.6900	+2.194%	1	25	-96.682%
2025-04-29	150.3900	150.3900	150.3900	150.3900	+6.508%	1	24	-96.609%
2025-04-28	141.2000	141.2000	141.2000	141.2000	+5.649%	1	25	-96.388%
2025-04-24	133.6500	133.6500	133.6500	133.6500	+12.747%	1	24	-96.184%
2025-04-21	118.5400	118.5400	118.5400	118.5400	+2.685%	1	23	-95.698%
2025-04-14	113.4000	115.4400	113.4000	115.4400	+11.000%	2	23	-95.582%
2025-04-09	85.6800	104.3100	85.6800	104.0000	+25.301%	5	21	-95.096%
2025-04-08	78.0000	83.0000	78.0000	83.0000	-7.469%	3	18	-93.855%
2025-04-07	93.0000	95.2600	89.7000	89.7000	-11.407%	4	17	-94.314%
2025-04-04	91.9500	101.5100	89.3300	101.2500	+10.054%	14	15	-94.963%
2025-04-03	92.0000	92.0000	92.0000	92.0000	-12.738%	1	10	-94.457%
2025-04-02	104.5000	105.9000	104.5000	105.4300	+11.566%	6	10	-95.163%
2025-03-31	92.4500	94.5000	92.4500	94.5000	-6.621%	2	6	-94.603%
2025-03-28	109.5600	109.5600	101.2000	101.2000	-13.975%	6	6	-94.960%
2025-03-27	122.0000	122.0000	117.6400	117.6400	-1.441%	3	4	-95.665%
2025-03-26	119.3600	119.3600	119.3600	119.3600	0.000%	1	1	-95.727%