Dark

MSTR20271217C690
MSTR Dec 17 2027 690.00 Call (MSTR271217C00690000)
option OPRA

EOD

Jun 30, 2026

4.85-5.825%(-0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	5.4700	5.4700	4.8000	4.8500	-5.825%	5	262	0.000%
2026-06-26	5.0300	5.1500	5.0300	5.1500	-23.591%	3	264	-5.825%
2026-06-22	6.7600	6.7600	6.7200	6.7400	-36.114%	3	264	-28.042%
2026-06-08	10.7000	10.7500	10.4000	10.5500	-14.297%	28	262	-54.028%
2026-05-22	12.3500	12.3500	12.3100	12.3100	-31.459%	6	252	-60.601%
2026-05-11	17.9600	17.9600	17.9600	17.9600	+23.862%	2	249	-72.996%
2026-05-07	14.5000	14.5000	14.5000	14.5000	+0.416%	1	251	-66.552%
2026-04-24	14.4400	14.4400	14.4400	14.4400	-1.769%	2	252	-66.413%
2026-04-21	14.5400	14.7000	14.5400	14.7000	+1.379%	6	252	-67.007%
2026-04-17	14.5000	14.5000	14.5000	14.5000	+76.399%	4	252	-66.552%
2026-04-15	8.2200	8.2200	8.2200	8.2200	+6.065%	1	256	-40.998%
2026-04-14	7.6500	7.7500	7.6500	7.7500	+19.048%	16	257	-37.419%
2026-04-08	6.4100	6.5100	6.4100	6.5100	-7.000%	2	257	-25.499%
2026-04-01	7.0000	7.0000	7.0000	7.0000	-32.692%	1	258	-30.714%
2026-03-11	10.3500	10.4000	10.3500	10.4000	-8.370%	2	258	-53.365%
2026-03-10	11.9500	11.9500	11.3500	11.3500	-17.334%	2	258	-57.269%
2026-03-04	14.1900	14.8700	13.3500	13.7300	+2.693%	11	258	-64.676%
2026-03-03	13.2400	13.3700	13.2400	13.3700	+12.637%	2	260	-63.725%
2026-02-26	11.9000	11.9000	11.8700	11.8700	+7.421%	2	260	-59.141%
2026-02-20	11.0500	11.0500	11.0500	11.0500	-12.232%	6	259	-56.109%
2026-02-06	11.7500	12.5900	11.6900	12.5900	-21.313%	22	253	-61.477%
2026-01-26	16.0000	16.0000	16.0000	16.0000	+20.301%	1	253	-69.688%
2025-12-26	13.3000	13.3000	13.3000	13.3000	-42.274%	1	253	-63.534%
2025-12-02	23.2000	23.2000	23.0200	23.0400	-5.805%	60	254	-78.950%
2025-11-17	24.3800	24.4600	24.3800	24.4600	-2.744%	2	314	-80.172%
2025-11-14	25.1500	25.1500	25.1500	25.1500	-41.073%	1	313	-80.716%
2025-10-23	43.0000	43.0000	42.6800	42.6800	-8.784%	2	313	-88.636%
2025-10-22	46.7900	46.7900	46.7900	46.7900	-4.510%	10	315	-89.635%
2025-10-14	48.0000	49.0000	48.0000	49.0000	+2.984%	15	315	-90.102%
2025-10-13	44.8500	47.5800	44.8500	47.5800	-3.684%	204	313	-89.807%
2025-10-10	49.4000	49.4000	49.4000	49.4000	-1.926%	1	315	-90.182%
2025-10-09	50.3700	50.3700	50.3700	50.3700	-6.026%	100	314	-90.371%
2025-10-07	53.6000	54.1000	53.4500	53.6000	-11.111%	4	413	-90.951%
2025-10-06	61.0000	61.4000	59.8000	60.3000	+39.583%	5	413	-91.957%
2025-09-25	43.2000	43.2000	43.2000	43.2000	-16.002%	1	412	-88.773%
2025-09-16	50.2000	51.4300	50.2000	51.4300	+1.640%	5	411	-90.570%
2025-09-15	50.6000	50.6000	50.6000	50.6000	-2.599%	100	413	-90.415%
2025-09-10	51.8500	51.9500	51.8500	51.9500	-1.330%	2	513	-90.664%
2025-09-04	52.6500	52.6500	52.6500	52.6500	-4.568%	1	512	-90.788%
2025-09-03	55.1700	55.1700	55.1700	55.1700	-12.373%	100	511	-91.209%
2025-08-22	62.9600	62.9600	62.9600	62.9600	+2.557%	1	611	-92.297%
2025-08-19	63.0400	63.0400	61.3900	61.3900	-14.212%	7	612	-92.100%
2025-08-15	72.8400	72.8400	69.6800	71.5600	-0.611%	3	609	-93.222%
2025-08-14	71.0900	72.0000	71.0900	72.0000	-10.392%	2	608	-93.264%
2025-08-06	80.2000	80.3500	80.2000	80.3500	-0.062%	2	608	-93.964%
2025-08-05	80.4000	80.4000	80.4000	80.4000	-12.083%	1	608	-93.968%
2025-07-29	91.4500	91.4500	91.4500	91.4500	-9.919%	1	609	-94.697%
2025-07-28	101.5200	101.5200	101.5200	101.5200	+1.683%	1	610	-95.223%
2025-07-24	99.8400	99.8400	99.8400	99.8400	+1.258%	1	609	-95.142%
2025-07-23	98.6000	98.6000	98.6000	98.6000	-12.736%	1	608	-95.081%
2025-07-21	112.9900	112.9900	112.9900	112.9900	-13.018%	1	609	-95.708%
2025-07-14	130.8800	130.8800	129.9000	129.9000	+12.947%	23	608	-96.266%
2025-07-10	115.0000	115.2900	115.0000	115.0100	+5.321%	22	630	-95.783%
2025-07-09	109.2000	109.2000	109.2000	109.2000	-0.772%	1	618	-95.559%
2025-07-02	105.6700	110.0500	104.2500	110.0500	+6.380%	3	618	-95.593%
2025-07-01	109.1900	109.1900	103.4500	103.4500	+4.326%	3	620	-95.312%
2025-06-23	96.1500	99.1600	96.1500	99.1600	-10.667%	3	621	-95.109%
2025-06-16	111.0000	111.0000	111.0000	111.0000	-2.632%	1	623	-95.631%
2025-06-13	114.0000	114.0000	114.0000	114.0000	-0.870%	2	623	-95.746%
2025-06-12	115.0000	115.0000	115.0000	115.0000	-5.838%	1	623	-95.783%
2025-06-03	122.1300	122.1300	122.1300	122.1300	+13.451%	1	624	-96.029%
2025-05-30	111.1000	111.3300	107.6500	107.6500	-11.907%	6	624	-95.495%
2025-05-27	122.2000	122.2000	122.2000	122.2000	-16.507%	1	626	-96.031%
2025-05-22	146.3600	146.3600	146.3600	146.3600	+6.832%	1	627	-96.686%
2025-05-21	146.0000	146.0000	137.0000	137.0000	-1.112%	2	628	-96.460%
2025-05-16	138.5400	138.5400	138.5400	138.5400	-2.574%	2	630	-96.499%
2025-05-15	157.6500	157.6500	142.2000	142.2000	-8.559%	10	630	-96.589%
2025-05-12	159.2000	159.2000	155.5100	155.5100	-0.728%	3	625	-96.881%
2025-05-02	156.6500	156.6500	156.6500	156.6500	-0.930%	2	627	-96.904%
2025-05-01	151.2500	158.1200	151.2500	158.1200	+8.547%	3	628	-96.933%
2025-04-30	143.5200	151.3000	143.5200	145.6700	-1.488%	63	631	-96.671%
2025-04-29	140.7000	148.0000	140.7000	147.8700	+10.764%	514	593	-96.720%
2025-04-28	150.7000	150.7000	131.6900	133.5000	-7.292%	10	93	-96.367%
2025-04-25	138.2200	144.5000	132.2600	144.0000	+13.074%	244	87	-96.632%
2025-04-24	124.6000	134.4000	124.6000	127.3500	-0.895%	9	32	-96.192%
2025-04-23	132.0000	132.0000	128.5000	128.5000	0.000%	27	25	-96.226%