Dark

MSTR20271217C670
MSTR Dec 17 2027 670.00 Call (MSTR271217C00670000)
option OPRA

EOD

Jun 29, 2026

5.00-4.762%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.0000	5.0000	5.0000	5.0000	-4.762%	1	3,573	0.000%
2026-06-26	5.2500	5.3000	5.2500	5.2500	-10.562%	22	3,572	-4.762%
2026-06-25	5.7600	5.8700	5.7600	5.8700	-15.782%	11	3,572	-14.821%
2026-06-22	7.0000	7.0000	6.9700	6.9700	-10.065%	2	3,572	-28.264%
2026-06-18	7.7500	7.7500	7.7500	7.7500	-16.216%	1	3,571	-35.484%
2026-06-12	9.2500	9.2500	9.2500	9.2500	+18.590%	1	3,571	-45.946%
2026-06-11	7.8000	7.8000	7.8000	7.8000	-22.000%	1	3,571	-35.897%
2026-06-09	10.0000	10.0000	10.0000	10.0000	-9.091%	1	3,571	-50.000%
2026-06-08	11.1000	11.1000	10.6500	11.0000	+10.000%	10	3,570	-54.545%
2026-06-05	10.0000	10.0000	10.0000	10.0000	-1.478%	1	3,570	-50.000%
2026-06-04	9.8000	10.1500	9.8000	10.1500	-21.863%	2	3,570	-50.739%
2026-05-29	12.7500	12.9900	12.7500	12.9900	-0.077%	2	3,568	-61.509%
2026-05-22	13.1000	13.1000	12.7000	13.0000	-4.059%	417	3,568	-61.538%
2026-05-18	13.5500	13.5500	13.5500	13.5500	-12.581%	1	3,636	-63.100%
2026-05-13	15.5000	15.5000	15.5000	15.5000	-14.882%	1	3,635	-67.742%
2026-05-12	18.2100	18.2100	18.2100	18.2100	-6.279%	1	3,635	-72.543%
2026-05-11	19.0900	19.4300	19.0900	19.4300	+139.286%	2	3,635	-74.267%
2026-04-15	8.1200	8.1200	8.1200	8.1200	+0.870%	1	3,635	-38.424%
2026-04-14	7.9500	8.0500	7.9500	8.0500	+13.380%	20	3,635	-37.888%
2026-04-06	7.1000	7.1000	7.1000	7.1000	-52.667%	1	3,635	-29.577%
2026-03-17	15.0000	15.0000	15.0000	15.0000	+3.878%	2	3,635	-66.667%
2026-03-04	14.5600	14.5600	14.4400	14.4400	+6.490%	2	3,635	-65.374%
2026-02-26	12.6000	13.7500	12.3700	13.5600	+13.758%	51	3,635	-63.127%
2026-02-06	12.2300	12.2300	11.9200	11.9200	-29.005%	20	3,635	-58.054%
2026-01-09	16.7900	16.7900	16.7900	16.7900	-0.356%	4	3,635	-70.220%
2026-01-08	16.8500	16.8500	16.8500	16.8500	+20.875%	1	3,635	-70.326%
2025-12-31	13.9000	13.9400	13.9000	13.9400	-1.275%	10	3,636	-64.132%
2025-12-30	14.1200	14.1200	14.1200	14.1200	-14.991%	1	3,636	-64.589%
2025-12-19	16.6100	16.6100	16.6100	16.6100	-26.569%	10	3,636	-69.898%
2025-12-08	22.8800	22.8800	22.6200	22.6200	+16.119%	3	3,636	-77.896%
2025-11-24	18.5500	19.4800	18.5500	19.4800	+1.458%	4	3,634	-74.333%
2025-11-21	19.2000	19.2000	19.2000	19.2000	-4.000%	1	3,633	-73.958%
2025-11-20	20.0000	20.0000	20.0000	20.0000	-21.353%	750	3,633	-75.000%
2025-11-17	25.4300	25.4300	25.4300	25.4300	-24.090%	23	3,984	-80.338%
2025-11-11	33.5000	33.5000	33.5000	33.5000	-4.286%	8	3,984	-85.075%
2025-11-04	36.0200	36.0300	35.0000	35.0000	-10.256%	7	3,992	-85.714%
2025-11-03	39.0000	39.0000	39.0000	39.0000	-1.714%	10	3,999	-87.179%
2025-10-30	39.8900	39.8900	39.6800	39.6800	-11.979%	6	3,999	-87.399%
2025-10-22	45.0800	45.0800	45.0800	45.0800	-11.556%	2	3,995	-88.909%
2025-10-20	50.9800	50.9800	50.9700	50.9700	+17.659%	16	3,995	-90.190%
2025-10-17	43.3200	43.3200	43.3200	43.3200	-3.519%	3	4,006	-88.458%
2025-10-16	44.9000	44.9000	44.9000	44.9000	-2.391%	1	4,006	-88.864%
2025-10-15	46.0000	46.0000	46.0000	46.0000	-9.627%	1	4,007	-89.130%
2025-10-14	51.0000	51.0000	50.9000	50.9000	-3.525%	2	4,009	-90.177%
2025-10-09	52.7600	52.7600	52.7600	52.7600	-17.627%	2	4,008	-90.523%
2025-10-06	63.2000	64.0500	63.0000	64.0500	+7.919%	27	4,010	-92.194%
2025-10-02	58.5000	59.3500	58.5000	59.3500	+8.899%	3	4,001	-91.575%
2025-10-01	57.1200	57.1200	54.5000	54.5000	+13.071%	7	4,001	-90.826%
2025-09-30	48.2000	48.2000	48.2000	48.2000	-4.743%	2	4,002	-89.627%
2025-09-29	49.2000	50.6000	49.2000	50.6000	+12.444%	50	4,004	-90.119%
2025-09-26	43.8000	45.0000	43.8000	45.0000	0.000%	2	4,003	-88.889%
2025-09-25	48.8000	48.8000	43.2500	45.0000	-11.765%	24	4,003	-88.889%
2025-09-24	51.0000	51.0000	51.0000	51.0000	-1.449%	1	3,991	-90.196%
2025-09-23	54.0000	54.8100	51.7500	51.7500	-5.909%	5	3,991	-90.338%
2025-09-22	55.1700	56.3000	55.0000	55.0000	-3.169%	4	3,993	-90.909%
2025-09-19	57.9100	59.0000	55.8000	56.8000	-6.885%	1,505	5,494	-91.197%
2025-09-18	61.0000	61.0000	61.0000	61.0000	+11.111%	1,500	2,491	-91.803%
2025-09-12	54.9000	54.9000	54.9000	54.9000	-0.182%	1	991	-90.893%
2025-09-09	55.0000	55.0000	55.0000	55.0000	+1.852%	1	991	-90.909%
2025-09-04	54.5000	54.5000	54.0000	54.0000	-6.005%	2	991	-90.741%
2025-09-03	57.4500	57.4500	57.4500	57.4500	-5.385%	1	992	-91.297%
2025-08-29	61.0000	61.0000	60.5500	60.7200	-2.112%	6	986	-91.765%
2025-08-28	62.3500	63.6400	61.8000	62.0300	+3.383%	175	986	-91.939%
2025-08-20	58.7800	61.3000	58.3000	60.0000	+0.840%	90	955	-91.667%
2025-08-19	61.0000	61.0000	59.5000	59.5000	-15.901%	2	976	-91.597%
2025-08-18	69.8800	70.8200	69.7500	70.7500	-5.085%	9	977	-92.933%
2025-08-15	71.5000	74.5400	71.3500	74.5400	-1.766%	20	980	-93.292%
2025-08-14	79.7500	79.7500	74.1500	75.8800	-11.397%	711	977	-93.411%
2025-08-12	84.0000	85.6400	84.0000	85.6400	-6.199%	11	1,560	-94.162%
2025-08-11	91.3000	91.3000	91.3000	91.3000	+4.343%	1	1,561	-94.524%
2025-08-08	87.5000	87.5000	87.5000	87.5000	-4.777%	1	1,561	-94.286%
2025-08-07	93.0900	93.0900	91.8900	91.8900	+10.711%	20	1,561	-94.559%
2025-08-05	83.0000	83.0000	83.0000	83.0000	+1.616%	1	1,561	-93.976%
2025-08-04	82.0000	82.0000	81.5200	81.6800	+2.100%	13	1,562	-93.879%
2025-08-01	87.0300	88.7000	80.0000	80.0000	-18.417%	22	1,557	-93.750%
2025-07-31	98.0600	98.0600	98.0600	98.0600	+1.617%	1	1,555	-94.901%
2025-07-29	99.5300	99.5300	96.5000	96.5000	-1.531%	6	1,555	-94.819%
2025-07-28	100.0000	100.0000	98.0000	98.0000	-2.970%	5	1,557	-94.898%
2025-07-25	98.9000	101.0000	98.9000	101.0000	-1.942%	2	1,558	-95.050%
2025-07-24	103.0000	103.0000	103.0000	103.0000	-1.979%	2	1,559	-95.146%
2025-07-23	105.0800	105.0800	105.0800	105.0800	-9.414%	1	1,561	-95.242%
2025-07-22	116.0000	116.0000	116.0000	116.0000	-6.080%	10	1,560	-95.690%
2025-07-21	123.5100	123.5100	123.5100	123.5100	+1.646%	1	1,570	-95.952%
2025-07-18	134.1100	134.1100	121.5100	121.5100	-9.523%	4	1,571	-95.885%
2025-07-14	140.1000	140.1000	133.0000	134.3000	+5.840%	16	1,568	-96.277%
2025-07-11	123.9000	127.8100	122.8500	126.8900	+10.435%	241	1,578	-96.060%
2025-07-10	114.9000	114.9000	114.9000	114.9000	-5.041%	1	1,666	-95.648%
2025-06-30	114.5000	122.1500	114.5000	121.0000	+11.830%	11	1,666	-95.868%
2025-06-27	110.9200	110.9200	108.2000	108.2000	-2.170%	2	1,672	-95.379%
2025-06-25	107.2300	110.6000	107.2300	110.6000	+6.531%	11	1,672	-95.479%
2025-06-23	105.4900	105.4900	103.8200	103.8200	-4.401%	2	1,677	-95.184%
2025-06-20	110.2000	111.7500	108.6000	108.6000	-3.036%	16	1,678	-95.396%
2025-06-18	112.0000	112.0000	112.0000	112.0000	-2.055%	5	1,679	-95.536%
2025-06-17	113.8500	114.3500	113.8500	114.3500	+0.307%	2	1,679	-95.627%
2025-06-16	114.0000	114.0000	114.0000	114.0000	-2.564%	1	1,681	-95.614%
2025-06-12	119.5000	119.5000	117.0000	117.0000	-4.723%	11	1,682	-95.726%
2025-06-09	122.5000	122.8000	122.5000	122.8000	+4.511%	2	1,692	-95.928%
2025-06-06	117.5000	117.5000	117.5000	117.5000	+2.504%	2	1,692	-95.745%
2025-06-05	118.2500	119.7000	110.8200	114.6300	-6.432%	8	1,691	-95.638%
2025-06-04	121.4000	122.5100	121.2800	122.5100	-1.819%	758	2,079	-95.919%
2025-06-03	125.3000	126.8000	124.7800	124.7800	+7.569%	4	2,079	-95.993%
2025-06-02	118.1500	118.1500	116.0000	116.0000	+1.310%	2	2,083	-95.690%
2025-05-30	115.4500	115.4500	114.5000	114.5000	-0.435%	26	2,084	-95.633%
2025-05-29	115.0000	115.0000	115.0000	115.0000	+1.411%	21	2,097	-95.652%
2025-05-28	114.9500	114.9500	113.4000	113.4000	-6.490%	2	2,090	-95.591%
2025-05-27	121.8800	121.8800	121.1900	121.2700	+1.058%	4	2,091	-95.877%
2025-05-23	129.5000	129.5000	120.0000	120.0000	-12.892%	66	2,121	-95.833%
2025-05-21	148.7000	148.7000	137.7600	137.7600	-8.160%	3	2,121	-96.370%
2025-05-16	143.9700	150.0000	143.5600	150.0000	-0.451%	6	2,122	-96.667%
2025-05-15	155.8500	155.8500	150.6800	150.6800	-5.943%	9	2,122	-96.682%
2025-05-14	168.7500	168.7500	160.2000	160.2000	-1.300%	2	2,127	-96.879%
2025-05-12	162.4800	162.4800	162.3100	162.3100	-3.364%	3	2,128	-96.919%
2025-05-09	174.0900	174.0900	167.9600	167.9600	-1.200%	8	2,128	-97.023%
2025-05-08	170.0000	170.0000	170.0000	170.0000	+8.280%	1	2,132	-97.059%
2025-05-07	154.5000	157.0000	154.5000	157.0000	+4.695%	7	2,131	-96.815%
2025-05-06	148.6300	154.1500	148.3800	149.9600	-1.827%	5	2,136	-96.666%
2025-05-05	145.6000	153.5000	144.1800	152.7500	-0.163%	35	2,140	-96.727%
2025-05-01	160.9700	160.9700	153.0000	153.0000	+1.257%	5	2,172	-96.732%
2025-04-30	141.9100	151.1000	141.9100	151.1000	+0.760%	14	2,173	-96.691%
2025-04-29	143.7500	151.4000	143.2000	149.9600	+8.549%	13	2,187	-96.666%
2025-04-28	137.0000	145.0000	132.7000	138.1500	-3.882%	18	2,180	-96.381%
2025-04-25	140.4300	150.4000	140.4300	143.7300	+8.557%	120	2,185	-96.521%
2025-04-24	131.7700	132.4000	131.7700	132.4000	+1.846%	18	2,132	-96.224%
2025-04-23	131.0000	137.9700	130.0000	130.0000	-2.402%	29	2,115	-96.154%
2025-04-22	120.0000	134.4200	120.0000	133.2000	+18.242%	331	2,104	-96.246%
2025-04-21	112.0000	118.0000	108.0500	112.6500	-0.310%	651	1,848	-95.561%
2025-04-17	112.0000	114.6500	106.1100	113.0000	+4.052%	45	1,183	-95.575%
2025-04-16	110.1900	115.7500	105.0000	108.6000	-0.367%	17	1,183	-95.396%
2025-04-15	115.9900	115.9900	103.0000	109.0000	-2.084%	409	1,183	-95.413%
2025-04-14	108.0000	114.7500	105.8000	111.3200	+5.168%	69	791	-95.508%
2025-04-11	98.2500	107.0900	96.5000	105.8500	+16.319%	510	732	-95.276%
2025-04-10	94.3500	98.1500	86.0000	91.0000	-9.901%	127	486	-94.505%
2025-04-09	74.1000	101.0000	74.1000	101.0000	+35.899%	32	368	-95.050%
2025-04-08	87.6600	90.0000	73.9000	74.3200	-16.494%	32	350	-93.272%
2025-04-07	83.0000	94.5000	83.0000	89.0000	-8.067%	95	337	-94.382%
2025-04-04	93.3200	99.6400	85.0000	96.8100	+8.996%	40	259	-94.835%
2025-04-03	87.1000	90.3500	87.1000	88.8200	-14.184%	44	248	-94.371%
2025-04-02	110.7300	110.7300	102.6100	103.5000	+7.421%	11	253	-95.169%
2025-04-01	94.5700	97.0000	94.5700	96.3500	+4.569%	31	247	-94.811%
2025-03-31	90.0000	94.6700	86.7900	92.1400	-3.011%	36	217	-94.573%
2025-03-28	107.0000	107.0000	95.0000	95.0000	-18.525%	52	204	-94.737%
2025-03-27	119.2000	119.2000	107.0300	116.6000	-0.833%	37	187	-95.712%
2025-03-26	120.0000	121.7500	117.3300	117.5800	-5.338%	90	153	-95.748%
2025-03-25	124.7600	124.7600	121.0400	124.2100	0.000%	94	81	-95.975%