Dark

MSTR20271217C850
MSTR Dec 17 2027 850.00 Call (MSTR271217C00850000)
option OPRA

EOD

Jun 29, 2026

4.00-2.200%(-0.09)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.8300	4.0000	3.8300	4.0000	-2.200%	21	393	0.000%
2026-06-25	4.3900	4.3900	4.0900	4.0900	-18.200%	6	389	-2.200%
2026-06-23	5.1000	5.1000	5.0000	5.0000	-6.191%	3	389	-20.000%
2026-06-22	5.3300	5.3300	5.3300	5.3300	-8.103%	3	388	-24.953%
2026-06-18	5.8000	5.8000	5.8000	5.8000	-23.684%	10	388	-31.034%
2026-06-05	7.3500	7.6000	7.1400	7.6000	-5.824%	48	388	-47.368%
2026-06-02	8.0700	8.0700	8.0700	8.0700	-18.237%	1	412	-50.434%
2026-05-29	9.8700	9.8700	9.8700	9.8700	+9.667%	1	412	-59.473%
2026-05-27	8.8500	9.0000	8.8500	9.0000	-6.152%	5	412	-55.556%
2026-05-22	9.7000	9.7000	9.5900	9.5900	-4.577%	6	411	-58.290%
2026-05-19	10.2500	10.2500	10.0500	10.0500	-10.587%	20	408	-60.199%
2026-05-14	11.2400	11.2400	11.2400	11.2400	-3.270%	2	398	-64.413%
2026-05-07	11.8200	11.8200	11.6200	11.6200	-10.270%	2	398	-65.577%
2026-05-05	12.9500	12.9500	12.9500	12.9500	+14.602%	333	398	-69.112%
2026-04-24	11.3700	11.3700	11.3000	11.3000	-1.310%	2	466	-64.602%
2026-04-23	12.3800	12.3800	11.2300	11.4500	+2.232%	118	465	-65.066%
2026-04-21	11.2000	11.2000	11.2000	11.2000	+10.128%	1	412	-64.286%
2026-04-20	10.1700	10.1700	10.1700	10.1700	-3.602%	1	412	-60.669%
2026-04-17	10.8500	10.8500	10.5500	10.5500	+59.366%	4	413	-62.085%
2026-04-15	6.6200	6.6200	6.6000	6.6200	+35.934%	4	414	-39.577%
2026-04-13	4.8700	4.8700	4.8700	4.8700	-13.036%	1	414	-17.864%
2026-04-09	5.6000	5.6000	5.6000	5.6000	-31.707%	1	414	-28.571%
2026-03-17	8.1500	8.2000	8.1500	8.2000	-11.351%	2	414	-51.220%
2026-02-26	9.4000	9.4000	9.2500	9.2500	-1.070%	2	413	-56.757%
2026-02-17	9.3500	9.3500	9.3500	9.3500	-8.333%	1	413	-57.219%
2026-01-29	10.2000	10.2000	10.2000	10.2000	-34.236%	1	412	-60.784%
2026-01-15	15.4700	15.5100	15.4700	15.5100	+16.617%	2	412	-74.210%
2026-01-13	13.3000	13.3000	13.3000	13.3000	+5.138%	1	412	-69.925%
2026-01-08	12.6500	12.6500	12.6500	12.6500	+23.415%	5	411	-68.379%
2025-12-23	10.2500	10.2500	10.2500	10.2500	-11.638%	2	413	-60.976%
2025-12-22	11.5000	11.6000	11.5000	11.6000	-38.819%	12	411	-65.517%
2025-12-04	18.9600	18.9600	18.9600	18.9600	+2.210%	1	416	-78.903%
2025-12-03	18.5500	18.5500	18.5500	18.5500	+15.793%	5	416	-78.437%
2025-11-26	16.0200	16.0200	16.0200	16.0200	+9.352%	1	412	-75.031%
2025-11-25	14.3500	14.6500	14.3500	14.6500	+0.687%	3	412	-72.696%
2025-11-24	14.5500	14.5500	14.5500	14.5500	-1.888%	3	412	-72.509%
2025-11-21	14.8300	14.8300	14.8300	14.8300	-5.541%	1	415	-73.028%
2025-11-20	16.6500	16.6500	15.7000	15.7000	-12.339%	4	415	-74.522%
2025-11-19	18.2600	18.2800	17.9100	17.9100	-9.316%	335	415	-77.666%
2025-11-18	19.7500	19.7500	19.7500	19.7500	+4.942%	1	113	-79.747%
2025-11-17	18.8200	18.8200	18.8200	18.8200	-3.685%	1	113	-78.746%
2025-11-14	19.5400	19.5400	19.5400	19.5400	-10.979%	1	114	-79.529%
2025-11-13	22.2000	22.2000	21.9500	21.9500	-16.667%	21	113	-81.777%
2025-11-04	26.9700	26.9700	26.3400	26.3400	-14.034%	11	94	-84.814%
2025-10-31	30.5500	30.6400	30.5500	30.6400	-14.889%	2	83	-86.945%
2025-10-22	36.0000	36.0000	36.0000	36.0000	-2.174%	1	82	-88.889%
2025-10-21	36.8000	36.8000	36.8000	36.8000	-1.473%	1	83	-89.130%
2025-10-14	33.9700	37.5500	33.9700	37.3500	+5.300%	3	83	-89.290%
2025-10-13	35.4700	35.4700	35.4700	35.4700	-9.515%	1	82	-88.723%
2025-10-08	39.2000	39.2000	39.2000	39.2000	-2.730%	1	81	-89.796%
2025-10-07	40.2000	40.3000	40.2000	40.3000	-13.147%	2	80	-90.074%
2025-10-06	46.2000	46.4000	46.2000	46.4000	+23.965%	2	80	-91.379%
2025-09-29	37.4300	37.4300	37.4300	37.4300	+16.423%	1	80	-89.313%
2025-09-25	32.1500	32.1500	32.1500	32.1500	-21.966%	2	80	-87.558%
2025-09-22	41.4800	41.4800	40.2500	41.2000	-2.600%	3	79	-90.291%
2025-09-18	42.3000	42.3000	42.3000	42.3000	+4.367%	1	80	-90.544%
2025-09-09	39.4000	40.5300	39.4000	40.5300	-4.747%	21	80	-90.131%
2025-09-03	42.5500	42.5500	42.5500	42.5500	-7.821%	1	92	-90.599%
2025-08-28	46.0900	46.1700	46.0900	46.1600	-3.773%	3	92	-91.334%
2025-08-26	48.0800	48.0800	47.9700	47.9700	+10.939%	2	92	-91.661%
2025-08-21	45.4400	45.4400	43.2400	43.2400	-1.928%	47	92	-90.749%
2025-08-20	42.8500	44.3000	42.0700	44.0900	+3.571%	11	77	-90.928%
2025-08-19	46.5700	46.5700	42.5700	42.5700	-34.898%	9	75	-90.604%
2025-08-12	65.3900	65.3900	65.3900	65.3900	-8.121%	2	71	-93.883%
2025-08-11	71.1700	71.1700	71.1700	71.1700	+7.410%	2	71	-94.380%
2025-08-08	69.0700	69.0700	65.7900	66.2600	+5.510%	10	69	-93.963%
2025-08-01	62.8000	62.8000	62.8000	62.8000	-12.778%	2	69	-93.631%
2025-07-31	72.0000	72.0000	72.0000	72.0000	+2.857%	2	69	-94.444%
2025-07-29	70.0000	70.0000	70.0000	70.0000	-8.497%	1	69	-94.286%
2025-07-28	76.5000	76.5000	76.5000	76.5000	-2.795%	3	68	-94.771%
2025-07-23	78.7000	78.7000	78.7000	78.7000	-13.516%	1	68	-94.917%
2025-07-21	91.0000	91.0000	91.0000	91.0000	-2.235%	2	68	-95.604%
2025-07-18	102.5000	102.5000	93.0800	93.0800	-12.263%	5	68	-95.703%
2025-07-17	107.0500	107.3300	106.0900	106.0900	+1.019%	4	67	-96.230%
2025-07-14	106.4500	106.5000	105.0200	105.0200	+5.495%	8	67	-96.191%
2025-07-11	101.0000	101.0000	99.4400	99.5500	+9.612%	7	66	-95.982%
2025-07-10	90.8200	90.8200	90.8200	90.8200	-1.784%	5	64	-95.596%
2025-07-07	92.4700	92.4700	92.4700	92.4700	-2.970%	1	64	-95.674%
2025-07-03	97.3200	97.3200	95.3000	95.3000	+1.383%	2	63	-95.803%
2025-07-02	87.5800	94.0000	85.4900	94.0000	+10.588%	4	63	-95.745%
2025-07-01	84.0000	85.3000	84.0000	85.0000	-4.762%	28	62	-95.294%
2025-06-30	87.5000	89.2500	85.8500	89.2500	+5.074%	23	36	-95.518%
2025-06-27	88.0400	88.0400	84.9400	84.9400	-2.312%	2	14	-95.291%
2025-06-18	86.9500	86.9500	86.9500	86.9500	-8.570%	1	11	-95.400%
2025-06-12	95.1000	95.1000	95.1000	95.1000	-4.900%	1	11	-95.794%
2025-06-10	100.0000	100.0000	100.0000	100.0000	+0.503%	1	11	-96.000%
2025-06-09	99.5000	99.5000	99.5000	99.5000	+10.568%	1	11	-95.980%
2025-06-05	89.9900	89.9900	89.9900	89.9900	-9.147%	1	12	-95.555%
2025-06-04	99.0500	99.0500	99.0500	99.0500	+8.287%	1	12	-95.962%
2025-05-30	91.4700	91.4700	91.4700	91.4700	+0.022%	2	12	-95.627%
2025-05-28	91.6200	91.6200	89.8000	91.4500	-5.302%	3	12	-95.626%
2025-05-27	100.6000	100.6000	96.5700	96.5700	-9.281%	5	11	-95.858%
2025-05-23	106.9400	106.9400	104.3000	106.4500	-11.770%	6	9	-96.242%
2025-05-22	124.0000	124.0000	120.6500	120.6500	-3.271%	5	9	-96.685%
2025-05-21	124.7300	124.7300	124.7300	124.7300	+6.361%	1	5	-96.793%
2025-05-20	117.2700	117.2700	117.2700	117.2700	-7.113%	1	5	-96.589%
2025-05-19	125.7500	126.2500	125.7500	126.2500	+4.124%	2	4	-96.832%
2025-05-16	120.0700	121.2500	118.9400	121.2500	-14.769%	6	2	-96.701%
2025-05-14	142.2600	142.2600	142.2600	142.2600	+6.682%	1	2	-97.188%
2025-05-13	133.3500	133.3500	133.3500	133.3500	0.000%	1	1	-97.000%