Dark

MSTR20271217C800
MSTR Dec 17 2027 800.00 Call (MSTR271217C00800000)
option OPRA

EOD

Jul 1, 2026

4.44+11.000%(+0.44)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.4800	4.4800	4.4300	4.4400	+11.000%	5	760	0.000%
2026-06-29	4.1900	4.1900	4.0000	4.0000	-1.961%	30	758	+11.000%
2026-06-26	4.5000	5.5900	4.0800	4.0800	-11.304%	25	769	+8.824%
2026-06-25	5.0000	5.0000	4.6000	4.6000	-7.071%	23	755	-3.478%
2026-06-24	5.4500	5.4500	4.9500	4.9500	-8.163%	51	734	-10.303%
2026-06-23	5.5000	5.5000	5.3900	5.3900	-10.167%	2	734	-17.625%
2026-06-22	6.0000	6.0000	6.0000	6.0000	-4.153%	10	732	-26.000%
2026-06-18	6.2400	6.4200	6.2400	6.2600	-10.571%	62	724	-29.073%
2026-06-17	7.0000	7.0000	7.0000	7.0000	-16.667%	1	724	-36.571%
2026-06-15	8.3400	8.4000	8.3400	8.4000	+16.343%	6	724	-47.143%
2026-06-12	7.2200	7.2200	7.2200	7.2200	-3.733%	1	719	-38.504%
2026-06-05	7.5000	7.5000	7.5000	7.5000	-28.367%	1	718	-40.800%
2026-06-01	9.3500	10.4700	9.3500	10.4700	+8.497%	2	718	-57.593%
2026-05-28	9.6500	9.6500	9.6500	9.6500	-11.872%	1	717	-53.990%
2026-05-20	10.9500	10.9500	10.9500	10.9500	-30.166%	1	718	-59.452%
2026-05-11	15.0600	15.6800	15.0600	15.6800	+29.587%	3	717	-71.684%
2026-05-07	12.1000	12.1000	12.1000	12.1000	-13.075%	22	716	-63.306%
2026-05-05	13.9200	13.9200	13.9200	13.9200	+30.093%	1	717	-68.103%
2026-04-30	10.7000	10.7000	10.7000	10.7000	+4.902%	2	718	-58.505%
2026-04-28	10.2000	10.2000	10.2000	10.2000	-17.676%	2	720	-56.471%
2026-04-24	12.3800	12.3900	12.2700	12.3900	-1.978%	5	720	-64.165%
2026-04-23	12.9900	13.7000	12.5400	12.6400	-6.990%	7	723	-64.873%
2026-04-22	13.0000	14.2600	13.0000	13.5900	+12.314%	4	721	-67.329%
2026-04-21	12.1500	12.1500	12.1000	12.1000	+8.036%	2	719	-63.306%
2026-04-17	11.5500	11.5500	10.6500	11.2000	+42.494%	192	719	-60.357%
2026-04-14	7.8600	7.8600	7.8600	7.8600	+8.414%	1	654	-43.511%
2026-04-09	6.2500	7.2500	6.2500	7.2500	+31.103%	2	653	-38.759%
2026-04-07	5.4000	5.5300	5.4000	5.5300	-28.182%	11	652	-19.711%
2026-03-26	7.7000	7.7000	7.7000	7.7000	-19.792%	1	662	-42.338%
2026-03-10	9.6000	9.6000	9.6000	9.6000	-1.235%	2	663	-53.750%
2026-03-06	9.7200	9.7200	9.7200	9.7200	-11.636%	1	662	-54.321%
2026-03-03	10.0000	11.0000	10.0000	11.0000	+4.762%	2	663	-59.636%
2026-03-02	10.6900	10.6900	10.5000	10.5000	+10.526%	3	661	-57.714%
2026-02-27	9.7500	9.7500	9.5000	9.5000	-5.000%	15	661	-53.263%
2026-02-26	10.0000	10.0000	10.0000	10.0000	+10.011%	1	674	-55.600%
2026-02-24	9.0900	9.0900	9.0900	9.0900	-0.656%	1	673	-51.155%
2026-02-23	9.1500	9.1500	9.1500	9.1500	+1.667%	1	673	-51.475%
2026-02-19	9.0000	9.0000	9.0000	9.0000	-21.191%	1	673	-50.667%
2026-02-10	11.0300	11.4200	11.0300	11.4200	+0.263%	2	673	-61.121%
2026-02-06	10.0000	11.3900	10.0000	11.3900	+25.717%	11	672	-61.018%
2026-02-05	9.0600	9.0600	9.0600	9.0600	-13.301%	5	682	-50.993%
2026-02-04	10.4500	10.4500	10.4500	10.4500	-0.476%	1	687	-57.512%
2026-02-03	11.0100	11.0100	10.5000	10.5000	-21.700%	3	688	-57.714%
2026-01-26	13.3200	13.4500	13.3200	13.4100	-5.028%	3	688	-66.890%
2026-01-22	14.1200	14.1200	14.1200	14.1200	-14.268%	2	687	-68.555%
2026-01-15	16.4700	16.4700	16.4700	16.4700	-7.834%	1	689	-73.042%
2026-01-14	18.9900	18.9900	17.8700	17.8700	+27.189%	2	688	-75.154%
2026-01-08	14.0500	14.0500	14.0500	14.0500	+5.086%	2	687	-68.399%
2026-01-05	13.3700	13.3700	13.3700	13.3700	+13.981%	2	691	-66.791%
2026-01-02	11.7300	11.7300	11.7300	11.7300	+8.111%	1	691	-62.148%
2025-12-31	10.8500	10.8500	10.8500	10.8500	-1.364%	3	694	-59.078%
2025-12-26	11.1000	11.1000	11.0000	11.0000	-0.990%	12	694	-59.636%
2025-12-23	11.0000	11.1100	11.0000	11.1100	-11.120%	14	685	-60.036%
2025-12-22	12.5000	12.5000	12.5000	12.5000	-7.407%	3	671	-64.480%
2025-12-16	13.5000	13.5000	13.5000	13.5000	-35.714%	10	674	-67.111%
2025-12-03	21.0000	21.0000	21.0000	21.0000	+47.887%	1	667	-78.857%
2025-12-01	14.2000	14.2000	14.2000	14.2000	-6.579%	3	668	-68.732%
2025-11-25	15.2000	15.2000	15.2000	15.2000	+3.051%	1	668	-70.789%
2025-11-24	14.7500	14.7500	14.7500	14.7500	-18.056%	2	669	-69.898%
2025-11-20	18.0000	18.0000	18.0000	18.0000	-6.201%	1	669	-75.333%
2025-11-19	18.7300	19.5000	18.5000	19.1900	-11.770%	22	669	-76.863%
2025-11-18	20.7000	21.7500	20.7000	21.7500	+9.793%	2	671	-79.586%
2025-11-17	20.3600	20.3600	19.3000	19.8100	-3.366%	14	671	-77.587%
2025-11-14	20.1900	20.5000	20.1900	20.5000	-12.914%	6	670	-78.341%
2025-11-13	23.5400	23.5400	23.5400	23.5400	-3.287%	14	668	-81.138%
2025-11-12	24.3400	24.3400	24.3400	24.3400	-7.908%	1	682	-81.758%
2025-11-11	26.4300	26.4300	26.4300	26.4300	-10.102%	1	682	-83.201%
2025-11-10	30.7200	30.7200	29.4000	29.4000	+15.839%	3	682	-84.898%
2025-11-07	24.9500	25.3800	24.9500	25.3800	-9.744%	4	680	-82.506%
2025-11-06	28.1200	28.1200	28.1200	28.1200	-7.072%	2	680	-84.211%
2025-11-05	29.0800	30.2600	29.0800	30.2600	-0.329%	6	678	-85.327%
2025-11-04	30.3600	30.3600	30.3600	30.3600	-4.438%	1	680	-85.375%
2025-11-03	31.4100	31.7700	31.4100	31.7700	-5.699%	2	680	-86.025%
2025-10-31	31.2300	33.6900	31.2300	33.6900	+3.344%	8	680	-86.821%
2025-10-30	32.6000	32.6000	32.6000	32.6000	-6.563%	3	673	-86.380%
2025-10-29	34.5500	34.8900	34.5500	34.8900	-9.377%	7	673	-87.274%
2025-10-27	38.5000	38.5000	38.5000	38.5000	+5.364%	2	666	-88.468%
2025-10-23	36.9000	36.9000	36.5400	36.5400	+1.500%	3	666	-87.849%
2025-10-22	36.6000	36.6000	36.0000	36.0000	-10.067%	11	668	-87.667%
2025-10-21	40.8900	40.8900	40.0300	40.0300	+2.905%	2	679	-88.908%
2025-10-20	39.8800	39.8800	38.9000	38.9000	+0.856%	6	679	-88.586%
2025-10-17	38.5700	38.5700	38.5700	38.5700	+7.737%	2	679	-88.488%
2025-10-16	35.8000	35.8000	35.8000	35.8000	-11.166%	5	677	-87.598%
2025-10-14	40.3000	40.3000	40.3000	40.3000	+3.333%	5	682	-88.983%
2025-10-13	37.2600	39.2000	37.2600	39.0000	-2.500%	100	677	-88.615%
2025-10-10	40.0000	40.0000	40.0000	40.0000	-2.629%	5	652	-88.900%
2025-10-09	41.0800	41.0800	41.0800	41.0800	-3.455%	1	657	-89.192%
2025-10-08	42.5500	42.5500	42.5500	42.5500	-1.047%	5	656	-89.565%
2025-10-07	42.8500	43.0000	42.8500	43.0000	-14.000%	5	652	-89.674%
2025-10-06	49.6100	50.0000	49.5100	50.0000	+12.233%	19	652	-91.120%
2025-10-01	44.7000	44.7000	44.5500	44.5500	+13.503%	5	635	-90.034%
2025-09-29	39.9500	39.9500	39.2500	39.2500	+6.658%	16	635	-88.688%
2025-09-26	36.3500	36.8000	36.3500	36.8000	+5.323%	4	632	-87.935%
2025-09-25	38.3500	38.3500	34.9200	34.9400	-15.706%	20	630	-87.293%
2025-09-24	42.0400	42.0400	40.5100	41.4500	-5.795%	43	623	-89.288%
2025-09-22	44.0000	44.0000	44.0000	44.0000	-13.810%	1	654	-89.909%
2025-09-18	46.3700	51.0500	46.3700	51.0500	+20.828%	34	654	-91.303%
2025-09-17	42.2500	42.2500	42.2500	42.2500	+3.049%	3	644	-89.491%
2025-09-15	41.3500	41.3500	41.0000	41.0000	-5.855%	13	644	-89.171%
2025-09-12	44.8300	44.8300	43.5500	43.5500	-2.245%	9	654	-89.805%
2025-09-10	44.4500	44.5500	43.8900	44.5500	-2.260%	4	660	-90.034%
2025-09-05	45.5800	45.5800	45.5800	45.5800	+1.969%	4	659	-90.259%
2025-09-04	43.5000	44.7000	43.5000	44.7000	-2.826%	40	663	-90.067%
2025-09-03	48.9000	48.9000	46.0000	46.0000	-6.409%	43	694	-90.348%
2025-09-02	49.5500	52.0000	48.6500	49.1500	-4.840%	8	671	-90.966%
2025-08-28	51.6500	51.6500	51.6500	51.6500	+0.486%	1	672	-91.404%
2025-08-26	49.6500	51.4000	49.6500	51.4000	-0.715%	15	671	-91.362%
2025-08-25	50.2000	53.0000	50.2000	51.7700	-3.594%	15	656	-91.424%
2025-08-22	53.0800	53.7000	53.0800	53.7000	+13.892%	6	648	-91.732%
2025-08-21	47.1500	47.1500	47.1500	47.1500	+2.233%	1	647	-90.583%
2025-08-19	46.5500	46.5500	46.1200	46.1200	-16.961%	16	646	-90.373%
2025-08-18	56.3000	56.3000	55.5400	55.5400	-5.864%	57	638	-92.006%
2025-08-15	56.2000	60.0000	56.2000	59.0000	-1.830%	483	681	-92.475%
2025-08-14	59.8000	60.2500	59.1400	60.1000	-10.698%	65	235	-92.612%
2025-08-13	70.4000	70.4000	67.3000	67.3000	-1.392%	4	184	-93.403%
2025-08-12	71.2800	71.2800	68.2500	68.2500	-14.688%	8	184	-93.495%
2025-08-11	80.0000	80.0000	80.0000	80.0000	+9.215%	1	190	-94.450%
2025-08-08	73.5500	73.5500	73.2500	73.2500	-1.014%	2	190	-93.939%
2025-08-07	73.5000	75.0000	73.5000	74.0000	+1.370%	14	190	-94.000%
2025-08-04	69.2500	73.5000	69.2500	73.0000	+6.585%	16	183	-93.918%
2025-08-01	67.3000	68.4900	67.3000	68.4900	-7.882%	12	176	-93.517%
2025-07-30	76.0000	76.0000	74.3500	74.3500	-0.201%	30	186	-94.028%
2025-07-29	82.0000	82.0000	74.5000	74.5000	-4.426%	36	182	-94.040%
2025-07-28	83.3000	83.3000	77.9500	77.9500	-3.706%	27	198	-94.304%
2025-07-25	80.9500	80.9500	80.9500	80.9500	-5.872%	1	171	-94.515%
2025-07-24	84.2200	86.0000	83.4500	86.0000	-4.920%	7	170	-94.837%
2025-07-23	87.0000	90.4500	87.0000	90.4500	-3.643%	2	175	-95.091%
2025-07-22	94.1500	94.9900	90.9500	93.8700	-3.950%	8	176	-95.270%
2025-07-21	104.0000	104.0000	94.9000	97.7300	-0.580%	26	172	-95.457%
2025-07-18	98.3000	98.3000	98.3000	98.3000	-12.560%	2	174	-95.483%
2025-07-17	112.0500	112.4200	112.0500	112.4200	-0.062%	5	174	-96.051%
2025-07-16	112.4900	112.4900	112.4900	112.4900	+0.761%	1	173	-96.053%
2025-07-15	111.2000	114.9500	109.3500	111.6400	-2.498%	10	173	-96.023%
2025-07-14	113.5300	116.5900	109.9000	114.5000	+6.127%	31	165	-96.122%
2025-07-11	105.0000	107.8900	104.5700	107.8900	+7.944%	22	146	-95.885%
2025-07-10	97.8000	99.9500	97.8000	99.9500	+2.408%	19	129	-95.558%
2025-07-09	93.0000	97.6000	93.0000	97.6000	+4.946%	10	119	-95.451%
2025-07-08	94.0300	94.0300	93.0000	93.0000	-6.089%	6	110	-95.226%
2025-07-07	99.0300	99.0300	99.0300	99.0300	-3.092%	1	116	-95.517%
2025-07-03	104.0300	104.0300	102.1900	102.1900	+3.222%	4	117	-95.655%
2025-07-02	90.9400	100.8500	90.9400	99.0000	+12.500%	12	117	-95.515%
2025-07-01	92.7700	92.7700	88.0000	88.0000	-9.744%	5	110	-94.955%
2025-06-30	97.5000	97.5000	97.5000	97.5000	+0.412%	1	109	-95.446%
2025-06-27	92.8000	97.1000	92.8000	97.1000	+4.634%	2	108	-95.427%
2025-06-26	90.0000	92.8500	90.0000	92.8000	+1.144%	4	109	-95.216%
2025-06-25	90.1300	91.7500	90.0000	91.7500	+4.261%	3	105	-95.161%
2025-06-24	88.0000	90.0000	88.0000	88.0000	0.000%	12	102	-94.955%
2025-06-23	85.5000	88.0000	85.5000	88.0000	-4.348%	14	92	-94.955%
2025-06-18	92.0000	92.0000	92.0000	92.0000	-2.128%	3	78	-95.174%
2025-06-17	95.3100	95.8100	94.0000	94.0000	-4.685%	8	78	-95.277%
2025-06-16	103.4100	103.4100	98.6200	98.6200	-2.075%	18	83	-95.498%
2025-06-13	97.5000	100.7100	97.5000	100.7100	-0.729%	12	81	-95.591%
2025-06-11	101.4500	101.4500	101.4500	101.4500	-2.919%	1	78	-95.623%
2025-06-09	103.0000	104.5000	103.0000	104.5000	+5.385%	5	77	-95.751%
2025-06-06	99.7900	99.7900	99.1600	99.1600	+2.693%	4	73	-95.522%
2025-06-05	97.5000	97.5000	96.5600	96.5600	-6.939%	2	73	-95.402%
2025-06-04	103.7600	103.7600	103.7600	103.7600	-2.983%	1	73	-95.721%
2025-06-03	106.9500	106.9500	106.9500	106.9500	+6.982%	2	72	-95.849%
2025-06-02	99.9700	99.9700	99.9700	99.9700	+4.135%	2	71	-95.559%
2025-05-30	96.0000	96.0000	96.0000	96.0000	+1.053%	10	69	-95.375%
2025-05-28	95.0000	95.0000	95.0000	95.0000	-13.266%	1	64	-95.326%
2025-05-23	109.9200	110.1700	109.5300	109.5300	-11.505%	6	62	-95.946%
2025-05-22	123.7700	123.7700	123.7700	123.7700	+0.790%	2	62	-96.413%
2025-05-21	131.4500	131.4500	122.8000	122.8000	-7.328%	31	62	-96.384%
2025-05-19	132.5100	132.5100	132.5100	132.5100	+7.951%	1	32	-96.649%
2025-05-15	122.7500	122.7500	122.7500	122.7500	-14.023%	10	31	-96.383%
2025-05-14	142.7700	142.7700	142.7700	142.7700	-0.668%	20	21	-96.890%
2025-05-12	143.7300	143.7300	143.7300	143.7300	0.000%	1	1	-96.911%