Dark

MSTR20271217C900
MSTR Dec 17 2027 900.00 Call (MSTR271217C00900000)
option OPRA

EOD

Jun 29, 2026

3.900.000%(0.00)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	4.0300	4.0300	3.5000	3.9000	0.000%	16	3,514	0.000%
2026-06-26	4.3200	4.3200	3.9000	3.9000	-3.465%	51	3,508	0.000%
2026-06-25	4.2700	4.2700	4.0400	4.0400	-9.009%	20	3,500	-3.465%
2026-06-24	4.7600	4.7600	4.2000	4.4400	-11.200%	32	3,509	-12.162%
2026-06-22	5.4000	5.6500	5.0000	5.0000	-6.367%	31	3,527	-22.000%
2026-06-18	5.5900	5.5900	5.3400	5.3400	-17.209%	22	3,502	-26.966%
2026-06-17	6.4200	6.4500	6.3500	6.4500	-7.857%	3	3,502	-39.535%
2026-06-16	7.0000	7.0000	7.0000	7.0000	-8.497%	2	3,502	-44.286%
2026-06-15	7.9000	7.9700	7.6500	7.6500	+10.870%	4	3,502	-49.020%
2026-06-12	6.5700	6.9600	6.4900	6.9000	+14.809%	317	3,501	-43.478%
2026-06-11	6.0000	6.0100	5.8800	6.0100	-7.680%	23	3,497	-35.108%
2026-06-10	6.3000	6.6100	6.3000	6.5100	-18.625%	23	3,479	-40.092%
2026-06-09	8.0000	8.0000	8.0000	8.0000	+1.266%	1	3,456	-51.250%
2026-06-08	8.1500	8.1500	7.9000	7.9000	+11.268%	6	3,456	-50.633%
2026-06-05	7.0000	7.2800	6.4200	7.1000	-6.456%	41	3,453	-45.070%
2026-06-04	7.5900	7.9000	7.5000	7.5900	+0.797%	9	3,425	-48.617%
2026-06-03	7.5000	7.5300	7.3900	7.5300	-7.834%	3	3,422	-48.207%
2026-06-02	7.5000	8.1700	7.5000	8.1700	-11.292%	4	3,420	-52.264%
2026-06-01	9.2400	9.2400	9.2100	9.2100	-12.034%	17	3,417	-57.655%
2026-05-29	8.5000	10.4700	8.0500	10.4700	+23.176%	8	3,417	-62.751%
2026-05-28	8.0000	8.5000	7.1000	8.5000	-5.556%	657	3,417	-54.118%
2026-05-26	9.3000	9.3000	9.0000	9.0000	-3.226%	9	2,764	-56.667%
2026-05-22	9.5700	9.6400	9.3000	9.3000	-2.105%	18	2,755	-58.065%
2026-05-19	9.7500	9.8000	9.4000	9.5000	+2.703%	17	2,755	-58.947%
2026-05-18	9.9000	9.9000	9.2500	9.2500	-14.352%	2	2,751	-57.838%
2026-05-15	10.7700	10.8000	10.5200	10.8000	-16.923%	5	2,751	-63.889%
2026-05-14	11.1700	13.0000	11.1700	13.0000	+13.339%	11	2,751	-70.000%
2026-05-12	12.6000	12.6000	11.4700	11.4700	+7.902%	6	2,738	-65.998%
2026-05-08	10.6000	10.6300	10.6000	10.6300	-3.801%	2	2,738	-63.311%
2026-05-07	11.0900	11.0900	11.0500	11.0500	0.000%	6	2,738	-64.706%
2026-05-06	11.0500	11.0500	11.0500	11.0500	-3.913%	5	2,739	-64.706%
2026-05-05	12.1200	12.1200	11.5000	11.5000	+9.005%	8	2,739	-66.087%
2026-05-04	11.1300	11.1300	10.5500	10.5500	-3.653%	3	2,747	-63.033%
2026-05-01	10.3000	10.9500	10.3000	10.9500	+19.022%	11	2,734	-64.384%
2026-04-30	8.0500	9.2700	8.0000	9.2000	+9.005%	586	2,734	-57.609%
2026-04-29	8.4400	8.4400	8.4400	8.4400	-15.600%	1	2,841	-53.791%
2026-04-27	10.0000	10.0000	10.0000	10.0000	-7.322%	1	2,842	-61.000%
2026-04-23	11.5000	11.5000	10.3500	10.7900	-10.083%	477	2,842	-63.855%
2026-04-22	12.2300	12.5500	11.9500	12.0000	+17.647%	14	2,842	-67.500%
2026-04-21	10.4000	10.6000	10.2000	10.2000	+4.082%	124	2,847	-61.765%
2026-04-20	10.2500	10.3000	8.7000	9.8000	+3.704%	74	2,847	-60.204%
2026-04-17	7.2000	10.7000	7.2000	9.4500	+48.352%	127	2,847	-58.730%
2026-04-16	6.1500	6.4300	6.1500	6.3700	+16.881%	103	2,819	-38.776%
2026-04-15	5.6600	5.6600	5.4500	5.4500	-6.838%	16	2,870	-28.440%
2026-04-14	6.0000	6.0000	5.8200	5.8500	+17.000%	62	2,870	-33.333%
2026-04-13	5.0000	5.0000	5.0000	5.0000	+8.460%	1	2,810	-22.000%
2026-04-09	4.4400	4.6100	4.4400	4.6100	-2.947%	5	2,809	-15.401%
2026-04-08	4.7500	4.7500	4.7500	4.7500	+3.261%	1	2,806	-17.895%
2026-04-07	4.7100	4.7700	4.5000	4.6000	-8.000%	16	2,805	-15.217%
2026-04-06	4.6800	5.0000	4.6800	5.0000	+11.111%	8	2,811	-22.000%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-10.000%	1	2,810	-13.333%
2026-04-01	4.8000	5.0000	4.8000	5.0000	+4.167%	8	2,810	-22.000%
2026-03-31	4.2500	4.8000	4.2000	4.8000	-4.000%	14	2,811	-18.750%
2026-03-27	5.2500	5.2900	5.0000	5.0000	-9.910%	34	2,812	-22.000%
2026-03-26	5.8000	5.8000	5.5500	5.5500	+9.901%	2	2,808	-29.730%
2026-03-25	6.0000	6.0000	5.0500	5.0500	-14.116%	41	2,809	-22.772%
2026-03-24	5.8800	5.8800	5.8800	5.8800	+1.379%	3	2,809	-33.673%
2026-03-20	5.8000	5.8000	5.8000	5.8000	-3.010%	1	2,806	-32.759%
2026-03-19	5.9000	5.9800	5.9000	5.9800	-10.746%	6	2,805	-34.783%
2026-03-18	7.1000	7.1000	6.7000	6.7000	-14.103%	52	2,810	-41.791%
2026-03-17	10.7200	10.7200	7.2000	7.8000	+5.405%	16	2,781	-50.000%
2026-03-16	6.8500	7.4000	6.8500	7.4000	+4.965%	26	2,780	-47.297%
2026-03-13	8.5000	8.5000	7.0500	7.0500	-2.759%	19	2,754	-44.681%
2026-03-12	7.1500	7.3000	7.0000	7.2500	-3.333%	17	2,752	-46.207%
2026-03-11	8.0500	8.0500	7.5000	7.5000	-6.832%	11	2,739	-48.000%
2026-03-10	8.5000	8.5500	7.0000	8.0500	-23.333%	36	2,730	-51.553%
2026-03-04	10.0000	10.5000	10.0000	10.5000	+23.529%	5	2,735	-62.857%
2026-02-27	8.5000	8.5000	8.5000	8.5000	-7.609%	1	2,735	-54.118%
2026-02-25	8.9500	9.2000	8.9500	9.2000	+16.456%	2	2,736	-57.609%
2026-02-23	7.9000	7.9000	7.9000	7.9000	-5.952%	1	2,736	-50.633%
2026-02-20	8.4000	8.4000	8.4000	8.4000	0.000%	1	2,735	-53.571%
2026-02-19	7.6000	8.4000	7.6000	8.4000	-1.176%	7	2,734	-53.571%
2026-02-17	8.5000	8.5000	8.5000	8.5000	-8.994%	5	2,730	-54.118%
2026-02-13	8.7500	9.3400	8.7500	9.3400	+6.136%	5	2,721	-58.244%
2026-02-11	8.8000	8.8000	8.8000	8.8000	-6.383%	1	2,721	-55.682%
2026-02-10	10.4000	10.4000	9.4000	9.4000	+1.512%	2	2,722	-58.511%
2026-02-06	9.2000	9.4700	8.6300	9.2600	+15.750%	97	2,722	-57.883%
2026-02-05	8.6000	8.6000	7.9500	8.0000	-13.043%	8	2,715	-51.250%
2026-02-04	9.2000	9.2000	9.2000	9.2000	+2.564%	1	2,715	-57.609%
2026-02-03	9.3500	9.3500	8.7500	8.9700	-11.364%	53	2,715	-56.522%
2026-02-02	9.5000	10.6000	9.5000	10.1200	-3.619%	14	2,695	-61.462%
2026-01-30	9.8000	10.5000	9.7500	10.5000	+11.702%	5	2,687	-62.857%
2026-01-29	10.2100	10.3000	9.1300	9.4000	-18.615%	81	2,686	-58.511%
2026-01-28	13.5400	13.5400	11.5000	11.5500	-0.431%	14	2,673	-66.234%
2026-01-27	11.6500	11.6500	11.6000	11.6000	-1.695%	2	2,669	-66.379%
2026-01-26	11.5200	11.8000	11.5200	11.8000	+1.724%	4	2,669	-66.949%
2026-01-23	11.9000	11.9000	11.6000	11.6000	-7.200%	453	2,670	-66.379%
2026-01-22	12.5000	12.5000	12.5000	12.5000	+1.215%	1	2,343	-68.800%
2026-01-20	12.2000	12.3500	12.2000	12.3500	-8.990%	9	2,343	-68.421%
2026-01-16	13.5700	13.5700	13.5700	13.5700	-16.235%	1	2,333	-71.260%
2026-01-14	15.4500	16.2000	15.4500	16.2000	+20.896%	7	2,333	-75.926%
2026-01-13	11.7500	13.6300	11.7500	13.4000	+21.597%	12	2,333	-70.896%
2026-01-09	11.6500	11.6500	11.0200	11.0200	-7.395%	2	2,331	-64.610%
2026-01-08	11.5500	12.0000	11.4500	11.9000	0.000%	803	2,330	-67.227%
2026-01-07	11.9000	11.9000	11.9000	11.9000	+4.569%	2	1,634	-67.227%
2026-01-06	11.4900	11.5000	11.3800	11.3800	+3.455%	4	1,636	-65.729%
2026-01-05	11.3200	11.5000	11.0000	11.0000	+10.000%	9	1,632	-64.545%
2026-01-02	9.5000	10.5000	9.5000	10.0000	+8.108%	9	1,632	-61.000%
2025-12-31	9.2500	9.2500	9.2500	9.2500	-2.116%	5	1,619	-57.838%
2025-12-30	9.0000	10.1000	9.0000	9.4500	+2.162%	12	1,619	-58.730%
2025-12-29	9.5000	9.5800	9.2500	9.2500	-5.128%	28	1,611	-57.838%
2025-12-26	9.6000	10.0000	9.6000	9.7500	+4.055%	29	1,583	-60.000%
2025-12-23	9.3000	9.4000	9.3000	9.3700	-11.185%	804	1,563	-58.378%
2025-12-22	11.3300	11.3500	10.5500	10.5500	-3.829%	7	872	-63.033%
2025-12-19	11.0800	11.0800	10.7000	10.9700	+7.024%	30	876	-64.448%
2025-12-18	11.8600	11.8800	10.2500	10.2500	-6.818%	8	890	-61.951%
2025-12-17	11.7000	11.7000	11.0000	11.0000	-8.940%	3	891	-64.545%
2025-12-16	11.4600	12.4200	11.4600	12.0800	+3.248%	106	890	-67.715%
2025-12-15	11.6800	11.7000	11.4900	11.7000	-13.971%	3	941	-66.667%
2025-12-12	13.6500	14.0000	13.6000	13.6000	-1.449%	7	941	-71.324%
2025-12-11	13.8000	13.8000	13.8000	13.8000	-18.824%	1	941	-71.739%
2025-12-09	15.1200	18.0600	15.1200	17.0000	+7.595%	3	940	-77.059%
2025-12-08	16.0000	16.0000	15.7000	15.8000	+5.333%	6	939	-75.316%
2025-12-05	15.4900	15.4900	14.8800	15.0000	-13.194%	5	940	-74.000%
2025-12-04	17.2800	17.2800	17.2800	17.2800	+1.647%	1	937	-77.431%
2025-12-03	17.0000	17.0000	17.0000	17.0000	-2.857%	2	937	-77.059%
2025-12-02	17.5000	17.5000	17.5000	17.5000	+23.239%	2	935	-77.714%
2025-12-01	11.5000	14.2000	11.5000	14.2000	-1.045%	209	935	-72.535%
2025-11-28	15.4500	15.4500	14.3500	14.3500	+9.375%	18	929	-72.822%
2025-11-25	12.9900	13.2000	12.9700	13.1200	-7.930%	11	922	-70.274%
2025-11-24	13.0000	14.2500	13.0000	14.2500	+6.343%	10	923	-72.632%
2025-11-21	15.2000	15.2000	13.0000	13.4000	-4.286%	93	923	-70.896%
2025-11-20	16.0000	16.0000	14.0000	14.0000	-19.448%	45	933	-72.143%
2025-11-19	17.0000	17.3900	15.8000	17.3800	-5.338%	22	930	-77.560%
2025-11-18	17.5000	18.3600	17.5000	18.3600	+8.319%	4	922	-78.758%
2025-11-17	18.0800	18.1200	16.0000	16.9500	-7.780%	47	922	-76.991%
2025-11-14	18.9000	19.5000	17.6800	18.3800	-7.870%	150	893	-78.781%
2025-11-13	20.6900	21.1000	19.9500	19.9500	-4.637%	5	896	-80.451%
2025-11-12	22.9300	23.1500	20.9200	20.9200	-9.828%	6	896	-81.358%
2025-11-11	24.1100	24.1100	23.2000	23.2000	-7.200%	3	895	-83.190%
2025-11-10	26.0000	27.0000	25.0000	25.0000	-2.724%	8	894	-84.400%
2025-11-07	21.1000	25.7900	21.1000	25.7000	+7.217%	15	891	-84.825%
2025-11-06	24.9700	24.9700	23.8000	23.9700	-4.120%	21	888	-83.730%
2025-11-05	25.6000	25.6000	25.0000	25.0000	+1.010%	5	887	-84.400%
2025-11-04	25.9500	25.9500	24.6000	24.7500	-11.259%	20	887	-84.242%
2025-11-03	28.0000	28.0500	27.8700	27.8900	-0.924%	57	911	-86.016%
2025-10-31	28.0000	28.8700	28.0000	28.1500	+4.803%	12	911	-86.146%
2025-10-30	28.8200	28.8200	26.6800	26.8600	-10.437%	34	910	-85.480%
2025-10-29	29.8000	29.9900	29.8000	29.9900	-3.258%	6	918	-86.996%
2025-10-28	30.9000	31.0000	30.9000	31.0000	-3.125%	14	917	-87.419%
2025-10-27	32.9300	32.9900	32.0000	32.0000	+1.749%	3	904	-87.813%
2025-10-24	32.4000	32.4000	31.4500	31.4500	+1.780%	8	904	-87.599%
2025-10-23	30.9000	30.9000	30.9000	30.9000	-0.323%	1	907	-87.379%
2025-10-22	32.5000	32.5000	31.0000	31.0000	-10.663%	11	908	-87.419%
2025-10-21	31.4500	35.2200	31.4500	34.7000	-1.700%	6	910	-88.761%
2025-10-20	35.3000	35.3000	35.3000	35.3000	+15.359%	3	906	-88.952%
2025-10-17	29.6500	30.6000	29.6500	30.6000	+1.594%	74	903	-87.255%
2025-10-16	32.0300	32.0300	30.1000	30.1200	-6.460%	125	934	-87.052%
2025-10-15	33.1500	33.1500	31.7800	32.2000	-5.433%	3	975	-87.888%
2025-10-14	31.4700	34.0500	31.4700	34.0500	+0.147%	3	975	-88.546%
2025-10-13	33.6000	34.0000	32.8000	34.0000	+6.150%	9	974	-88.529%
2025-10-10	32.0300	32.0300	32.0300	32.0300	-9.775%	1	965	-87.824%
2025-10-09	35.5000	35.5000	35.5000	35.5000	-1.526%	1	964	-89.014%
2025-10-08	35.0000	36.0500	35.0000	36.0500	0.000%	2	965	-89.182%
2025-10-07	42.4500	42.4500	35.6000	36.0500	-15.475%	23	964	-89.182%
2025-10-06	42.3000	43.8200	40.2800	42.6500	+8.940%	34	958	-90.856%
2025-10-03	40.6400	41.4000	39.0000	39.1500	-0.886%	10	957	-90.038%
2025-10-02	39.0000	39.5000	39.0000	39.5000	+5.333%	29	964	-90.127%
2025-10-01	35.7500	38.6300	35.7500	37.5000	+14.504%	11	939	-89.600%
2025-09-30	32.4000	32.7500	32.4000	32.7500	-3.959%	2	942	-88.092%
2025-09-29	32.7500	34.1000	32.7500	34.1000	+8.876%	12	941	-88.563%
2025-09-26	29.9000	31.3500	29.7500	31.3200	+2.020%	7	938	-87.548%
2025-09-25	30.9000	30.9000	30.0700	30.7000	-9.440%	6	937	-87.296%
2025-09-24	35.0000	35.1500	33.7000	33.9000	-1.597%	15	940	-88.496%
2025-09-23	36.1000	36.1000	34.4500	34.4500	-8.742%	14	947	-88.679%
2025-09-22	38.4800	38.4800	37.3100	37.7500	-1.948%	3	938	-89.669%
2025-09-19	39.8000	39.8000	38.5000	38.5000	-4.938%	4	936	-89.870%
2025-09-18	41.2000	43.7300	40.5000	40.5000	+13.287%	7	936	-90.370%
2025-09-17	37.4000	37.4000	35.0100	35.7500	-2.853%	6	938	-89.091%
2025-09-16	35.6800	36.8000	34.8100	36.8000	+2.279%	20	935	-89.402%
2025-09-15	36.1500	36.1500	35.1200	35.9800	-5.490%	6	919	-89.161%
2025-09-12	37.9000	38.0700	37.1000	38.0700	+4.301%	9	918	-89.756%
2025-09-11	36.4800	36.5000	36.4800	36.5000	+1.389%	4	915	-89.315%
2025-09-10	38.9000	39.6000	36.0000	36.0000	-2.965%	7	911	-89.167%
2025-09-09	38.4000	38.4000	36.5300	37.1000	-2.625%	31	907	-89.488%
2025-09-08	39.0000	39.0500	38.1000	38.1000	-6.503%	5	879	-89.764%
2025-09-05	40.7500	40.7500	40.7500	40.7500	+3.690%	1	874	-90.429%
2025-09-04	37.6000	39.3000	37.5000	39.3000	-0.506%	306	873	-90.076%
2025-09-03	41.4000	41.4000	38.5500	39.5000	-5.952%	28	572	-90.127%
2025-09-02	42.5500	44.4000	41.9000	42.0000	+1.205%	27	571	-90.714%
2025-08-29	41.4200	42.3500	38.5500	41.5000	-0.599%	34	556	-90.602%
2025-08-28	43.6000	43.6000	41.7500	41.7500	-1.649%	25	556	-90.659%
2025-08-27	43.8800	43.9100	42.4500	42.4500	-2.189%	3	547	-90.813%
2025-08-26	42.0200	43.5800	42.0200	43.4000	+1.544%	16	546	-91.014%
2025-08-25	44.1000	45.6300	42.7400	42.7400	-11.143%	131	537	-90.875%
2025-08-22	44.4000	48.1000	44.4000	48.1000	+18.327%	13	478	-91.892%
2025-08-21	41.0000	41.0000	39.3000	40.6500	-1.119%	5	471	-90.406%
2025-08-20	39.6800	41.1100	36.7500	41.1100	+4.208%	70	467	-90.513%
2025-08-19	45.0000	45.0000	39.0500	39.4500	-13.487%	26	400	-90.114%
2025-08-18	47.8300	47.8500	45.6000	45.6000	-10.763%	12	395	-91.447%
2025-08-15	52.6000	52.6000	48.9900	51.1000	-2.032%	40	390	-92.368%
2025-08-14	53.9000	54.0500	50.8400	52.1600	-9.991%	79	367	-92.523%
2025-08-13	59.6300	59.7500	55.0500	57.9500	-2.523%	134	415	-93.270%
2025-08-12	60.0000	61.5000	58.6000	59.4500	-5.334%	14	315	-93.440%
2025-08-11	67.4500	67.4500	62.8000	62.8000	+0.255%	9	306	-93.790%
2025-08-08	66.6500	66.6500	60.0000	62.6400	-1.741%	33	303	-93.774%
2025-08-07	62.8000	63.7500	61.0000	63.7500	+8.087%	14	270	-93.882%
2025-08-06	57.5000	60.1000	57.5000	58.9800	+2.574%	50	257	-93.388%
2025-08-05	61.1200	61.1200	57.5000	57.5000	-8.147%	20	210	-93.217%
2025-08-04	57.0000	62.6000	57.0000	62.6000	+8.211%	25	200	-93.770%
2025-08-01	57.5000	58.7000	57.5000	57.8500	-14.448%	56	177	-93.258%
2025-07-31	68.2600	68.2600	67.3000	67.6200	+3.553%	7	136	-94.232%
2025-07-30	65.3000	65.3000	65.3000	65.3000	+1.555%	2	135	-94.028%
2025-07-29	69.0500	69.0500	64.3000	64.3000	-5.441%	201	135	-93.935%
2025-07-28	70.9500	70.9500	68.0000	68.0000	-4.158%	3	128	-94.265%
2025-07-25	70.9000	71.2400	69.8000	70.9500	-5.425%	9	125	-94.503%
2025-07-24	73.0300	75.0200	73.0300	75.0200	+2.235%	5	121	-94.801%
2025-07-23	75.9900	75.9900	73.3800	73.3800	-9.985%	102	120	-94.685%
2025-07-22	81.6900	81.6900	81.5200	81.5200	-4.398%	2	20	-95.216%
2025-07-21	89.5000	89.5000	85.2700	85.2700	-6.307%	6	19	-95.426%
2025-07-18	93.8700	93.8700	91.0100	91.0100	-6.943%	2	16	-95.715%
2025-07-17	98.7500	99.2000	97.8000	97.8000	-3.920%	4	16	-96.012%
2025-07-16	100.4500	101.7900	100.4500	101.7900	+4.776%	14	14	-96.169%
2025-07-15	99.9500	99.9500	97.1500	97.1500	0.000%	2	0	-95.986%