Dark

MSTR20271217C750
MSTR Dec 17 2027 750.00 Call (MSTR271217C00750000)
option OPRA

EOD

Jun 30, 2026

4.26-22.545%(-1.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	4.2600	4.2600	4.2600	4.2600	-22.545%	2	464	0.000%
2026-06-24	5.5000	5.5000	5.5000	5.5000	-19.708%	30	465	-22.545%
2026-06-18	6.8500	6.8500	6.8500	6.8500	-16.970%	2	483	-37.810%
2026-06-09	8.2500	8.2500	8.2500	8.2500	0.000%	6	483	-48.364%
2026-06-05	8.5000	8.7500	8.2500	8.2500	-8.333%	14	483	-48.364%
2026-06-04	9.0000	9.0000	9.0000	9.0000	-10.000%	4	485	-52.667%
2026-06-02	9.5000	10.0000	9.5000	10.0000	-4.762%	4	485	-57.400%
2026-05-29	10.5000	10.5000	10.5000	10.5000	+8.808%	13	482	-59.429%
2026-05-28	9.6500	9.6500	9.6500	9.6500	-8.095%	3	488	-55.855%
2026-05-27	10.5000	10.5000	10.5000	10.5000	-7.080%	1	488	-59.429%
2026-05-22	11.4000	11.4000	11.1000	11.3000	+4.436%	82	487	-62.301%
2026-05-21	10.8200	10.8200	10.8200	10.8200	-8.923%	1	447	-60.628%
2026-05-20	11.8800	11.8800	11.8800	11.8800	-1.000%	1	447	-64.141%
2026-05-19	12.0000	12.0000	12.0000	12.0000	-7.336%	1	444	-64.500%
2026-05-18	12.3600	12.9500	12.3600	12.9500	-12.203%	2	444	-67.104%
2026-05-15	14.7500	14.7500	14.7500	14.7500	+11.321%	1	444	-71.119%
2026-04-24	13.2500	13.2500	13.2500	13.2500	-12.714%	3	443	-67.849%
2026-04-22	15.0000	15.3200	15.0000	15.1800	+16.322%	33	443	-71.937%
2026-04-21	13.0500	13.0500	13.0500	13.0500	+5.668%	1	459	-67.356%
2026-04-20	12.3200	12.3500	12.1000	12.3500	+80.292%	4	459	-65.506%
2026-04-14	6.9000	6.9000	6.8500	6.8500	-19.883%	30	457	-37.810%
2026-03-13	8.7500	8.7500	8.5500	8.5500	-13.636%	2	472	-50.175%
2026-03-10	11.5900	11.5900	9.4500	9.9000	-8.333%	153	473	-56.970%
2026-03-05	12.0100	12.4600	10.8000	10.8000	-14.961%	152	332	-60.556%
2026-03-04	12.6500	12.7000	12.6500	12.7000	+12.092%	2	316	-66.457%
2026-02-26	10.8700	11.3900	10.8200	11.3300	+3.000%	304	316	-62.401%
2026-02-25	11.0000	11.0000	11.0000	11.0000	0.000%	2	239	-61.273%
2026-02-03	11.0000	11.0000	11.0000	11.0000	+0.457%	3	239	-61.273%
2026-01-30	10.9500	10.9500	10.9500	10.9500	-6.410%	1	239	-61.096%
2026-01-29	11.5000	11.7000	11.5000	11.7000	-33.105%	3	239	-63.590%
2026-01-16	17.4900	17.4900	17.4900	17.4900	+42.659%	1	240	-75.643%
2025-12-23	12.1700	12.2600	11.9300	12.2600	-11.925%	5	240	-65.253%
2025-12-17	13.9200	13.9200	13.9200	13.9200	-31.089%	5	239	-69.397%
2025-12-03	20.2000	20.2000	20.2000	20.2000	+15.100%	1	239	-78.911%
2025-12-01	15.4800	17.5500	15.4800	17.5500	-1.294%	15	239	-75.726%
2025-11-20	20.2100	20.2100	17.6000	17.7800	-25.137%	39	236	-76.040%
2025-11-14	20.8800	23.7800	20.8800	23.7500	-11.414%	3	237	-82.063%
2025-11-12	26.8100	26.8100	26.8100	26.8100	-8.810%	35	237	-84.110%
2025-11-11	29.4000	29.4000	29.4000	29.4000	-8.125%	4	237	-85.510%
2025-11-05	32.0000	32.0000	32.0000	32.0000	+5.785%	1	241	-86.688%
2025-11-04	32.7500	32.7500	30.2500	30.2500	-12.038%	25	241	-85.917%
2025-10-31	34.3900	34.3900	34.3900	34.3900	0.000%	1	266	-87.613%
2025-10-30	35.5000	35.5000	34.3900	34.3900	-9.500%	26	267	-87.613%
2025-10-28	38.0000	38.0000	38.0000	38.0000	-4.523%	5	247	-88.789%
2025-10-24	39.8000	39.8000	39.8000	39.8000	+0.632%	12	247	-89.296%
2025-10-23	39.5500	39.5500	39.5500	39.5500	+0.970%	1	259	-89.229%
2025-10-22	39.5800	39.6000	39.1700	39.1700	-11.759%	19	260	-89.124%
2025-10-20	44.3600	44.3900	44.3600	44.3900	+5.690%	16	263	-90.403%
2025-10-17	39.6300	42.0000	39.6300	42.0000	-0.119%	13	263	-89.857%
2025-10-14	42.0500	42.0500	42.0500	42.0500	+3.140%	34	264	-89.869%
2025-10-13	40.7700	40.7700	40.7700	40.7700	-9.400%	5	264	-89.551%
2025-10-08	46.3000	46.3000	45.0000	45.0000	-2.067%	3	267	-90.533%
2025-10-07	48.9500	48.9500	45.9500	45.9500	-14.907%	10	264	-90.729%
2025-10-06	53.7200	55.4300	53.7200	54.0000	+1.599%	18	264	-92.111%
2025-10-03	50.5000	53.1500	50.5000	53.1500	+5.248%	11	257	-91.985%
2025-10-02	50.5000	50.5000	50.5000	50.5000	+4.990%	1	267	-91.564%
2025-10-01	48.5000	48.5000	48.1000	48.1000	+16.184%	2	267	-91.143%
2025-09-30	40.1000	41.4000	40.1000	41.4000	+2.985%	3	267	-89.710%
2025-09-26	37.7500	40.2000	37.7500	40.2000	+10.897%	6	266	-89.403%
2025-09-25	39.7500	39.7500	36.2500	36.2500	-17.894%	3	261	-88.248%
2025-09-23	47.1000	47.1000	44.1500	44.1500	-18.392%	2	260	-90.351%
2025-09-18	50.0000	54.1000	50.0000	54.1000	+19.032%	15	258	-92.126%
2025-09-16	45.4500	45.4500	45.4500	45.4500	-3.708%	1	256	-90.627%
2025-09-15	45.5500	47.2000	44.5700	47.2000	-1.255%	12	256	-90.975%
2025-09-12	48.0000	48.0000	47.8000	47.8000	+3.913%	2	251	-91.088%
2025-09-11	45.0000	46.5000	45.0000	46.0000	0.000%	5	251	-90.739%
2025-09-10	48.5000	48.5000	46.0000	46.0000	-1.203%	4	252	-90.739%
2025-09-09	47.3500	47.3500	46.5600	46.5600	-3.941%	12	252	-90.851%
2025-09-08	49.7000	49.7000	48.4700	48.4700	-6.788%	7	252	-91.211%
2025-09-05	52.0000	52.0000	52.0000	52.0000	+8.946%	1	252	-91.808%
2025-09-04	47.9800	48.3000	46.5000	47.7300	-5.485%	209	251	-91.075%
2025-09-03	50.5000	50.5000	50.5000	50.5000	-3.681%	25	250	-91.564%
2025-08-29	52.4400	52.4400	52.4300	52.4300	-9.991%	6	250	-91.875%
2025-08-25	58.2500	58.2500	58.2500	58.2500	-1.688%	2	250	-92.687%
2025-08-22	59.2500	59.2500	59.2500	59.2500	+11.122%	154	248	-92.810%
2025-08-20	53.5000	53.5000	53.3200	53.3200	+6.321%	2	263	-92.011%
2025-08-19	50.4900	50.4900	50.1500	50.1500	-29.066%	2	262	-91.505%
2025-08-13	70.7000	70.7000	70.7000	70.7000	-4.743%	1	263	-93.975%
2025-08-12	74.2200	74.2200	74.2200	74.2200	-11.601%	4	263	-94.260%
2025-08-11	83.9600	83.9600	83.9600	83.9600	+4.871%	1	260	-94.926%
2025-08-07	76.6500	80.0600	76.4800	80.0600	+9.044%	10	259	-94.679%
2025-08-06	71.5300	73.4200	71.5300	73.4200	-0.784%	3	253	-94.198%
2025-08-05	74.0000	74.0000	74.0000	74.0000	-5.128%	1	251	-94.243%
2025-08-04	75.1100	78.0000	75.1100	78.0000	-15.676%	12	251	-94.538%
2025-07-24	91.0000	92.5000	91.0000	92.5000	-0.130%	10	249	-95.395%
2025-07-23	92.6200	92.6200	92.6200	92.6200	-7.731%	36	244	-95.401%
2025-07-22	100.9500	100.9500	99.7500	100.3800	-2.496%	44	252	-95.756%
2025-07-21	102.9500	102.9500	102.9500	102.9500	-5.550%	11	267	-95.862%
2025-07-18	118.4000	118.4000	109.0000	109.0000	-11.955%	6	256	-96.092%
2025-07-16	123.3800	123.8000	123.3800	123.8000	+0.210%	20	252	-96.559%
2025-07-14	123.5400	123.5400	123.5400	123.5400	+8.416%	1	232	-96.552%
2025-07-11	111.9500	113.9500	111.9500	113.9500	+6.995%	8	232	-96.262%
2025-07-10	103.0200	106.5000	103.0200	106.5000	+6.692%	25	230	-96.000%
2025-07-09	100.4000	100.4000	99.2000	99.8200	-0.528%	5	205	-95.732%
2025-07-08	100.0000	100.3500	100.0000	100.3500	-4.474%	12	202	-95.755%
2025-07-07	105.0500	105.0500	105.0500	105.0500	+9.211%	10	213	-95.945%
2025-07-02	96.1900	96.1900	96.1900	96.1900	-3.220%	1	203	-95.571%
2025-06-30	97.6200	99.3900	97.6200	99.3900	+1.782%	36	204	-95.714%
2025-06-27	100.8000	100.8000	97.6500	97.6500	-1.314%	3	187	-95.637%
2025-06-26	98.9500	98.9500	98.9500	98.9500	+5.076%	1	185	-95.695%
2025-06-24	93.8400	94.1700	93.8400	94.1700	+4.691%	3	186	-95.476%
2025-06-23	98.8000	98.8000	89.9500	89.9500	-6.788%	2	184	-95.264%
2025-06-20	97.5700	97.5700	96.5000	96.5000	-2.918%	6	182	-95.585%
2025-06-18	99.5500	100.5600	99.4000	99.4000	-8.006%	3	180	-95.714%
2025-06-11	110.7000	110.7000	108.0500	108.0500	-2.631%	2	180	-96.057%
2025-06-10	110.9700	110.9700	110.9700	110.9700	+0.708%	1	180	-96.161%
2025-06-09	110.1900	110.1900	110.1900	110.1900	+6.351%	1	180	-96.134%
2025-06-05	105.1300	105.1300	103.6100	103.6100	+1.083%	4	179	-95.888%
2025-05-28	101.4300	102.5000	101.4300	102.5000	-7.807%	2	179	-95.844%
2025-05-27	111.1800	111.1800	111.1800	111.1800	-3.238%	1	179	-96.168%
2025-05-23	118.8600	119.2500	114.9000	114.9000	-8.293%	12	180	-96.292%
2025-05-22	131.0000	131.0000	125.2900	125.2900	-8.647%	8	180	-96.600%
2025-05-20	137.1500	137.1500	137.1500	137.1500	+3.120%	1	179	-96.894%
2025-05-15	141.2900	141.2900	133.0000	133.0000	-11.681%	11	179	-96.797%
2025-05-14	152.7000	152.7000	150.5400	150.5900	-1.077%	11	172	-97.171%
2025-05-09	157.6300	157.6300	151.5200	152.2300	-4.856%	8	162	-97.202%
2025-05-08	160.0000	160.0000	160.0000	160.0000	+18.404%	1	160	-97.338%
2025-05-06	135.0400	135.1300	135.0000	135.1300	-6.807%	7	159	-96.847%
2025-05-02	145.0000	145.0000	145.0000	145.0000	+0.834%	14	165	-97.062%
2025-05-01	147.4000	147.4100	143.8000	143.8000	+2.986%	154	158	-97.038%
2025-04-30	139.6300	139.6300	139.6300	139.6300	0.000%	4	4	-96.949%