Dark

MSTR20270115C1010
MSTR Jan 15 2027 1010.00 Call (MSTR270115C01010000)
option OPRA

EOD

Jun 30, 2026

0.2700-27.027%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.4000	0.4000	0.2700	0.2700	-27.027%	2	922	0.000%
2026-06-26	0.3700	0.3700	0.3700	0.3700	-15.909%	3	923	-27.027%
2026-06-25	0.4400	0.4400	0.4400	0.4400	-10.204%	1	921	-38.636%
2026-06-16	0.4900	0.4900	0.4900	0.4900	-30.000%	46	920	-44.898%
2026-06-10	0.7000	0.7000	0.7000	0.7000	-40.678%	3	932	-61.429%
2026-05-29	1.1800	1.1800	1.1800	1.1800	-21.854%	15	932	-77.119%
2026-05-19	1.5100	1.5100	1.5100	1.5100	+10.219%	1	932	-82.119%
2026-05-18	1.4700	1.4700	1.3700	1.3700	-13.291%	3	932	-80.292%
2026-05-15	1.5800	1.5800	1.5800	1.5800	-18.974%	8	932	-82.911%
2026-05-14	1.9500	1.9500	1.9500	1.9500	+21.875%	6	928	-86.154%
2026-05-13	1.6000	1.6000	1.6000	1.6000	-20.000%	2	926	-83.125%
2026-05-12	2.0000	2.0000	2.0000	2.0000	+14.286%	1	926	-86.500%
2026-05-01	1.7400	1.7500	1.7400	1.7500	+20.690%	7	926	-84.571%
2026-04-30	1.4500	1.4500	1.4500	1.4500	-19.890%	1	926	-81.379%
2026-04-24	1.8100	1.8100	1.8100	1.8100	-22.318%	1	927	-85.083%
2026-04-22	2.2000	2.4000	2.2000	2.3300	+57.432%	42	927	-88.412%
2026-04-20	1.6900	1.6900	1.4800	1.4800	+2.069%	31	938	-81.757%
2026-04-17	1.4500	1.4500	1.4500	1.4500	+76.829%	2	969	-81.379%
2026-03-27	0.8200	0.8200	0.8200	0.8200	-11.828%	10	969	-67.073%
2026-03-23	0.9300	0.9300	0.9300	0.9300	-25.000%	1	959	-70.968%
2026-03-16	1.2500	1.2600	1.2200	1.2400	+7.826%	28	960	-78.226%
2026-03-13	1.1500	1.1500	1.1500	1.1500	-16.058%	1	960	-76.522%
2026-03-05	1.3200	1.3700	1.3200	1.3700	-8.667%	212	962	-80.292%
2026-03-03	1.5000	1.5000	1.5000	1.5000	0.000%	1	777	-82.000%
2026-03-02	1.5000	1.5000	1.5000	1.5000	-6.250%	1	776	-82.000%
2026-02-25	1.5500	1.6000	1.5500	1.6000	+25.000%	2	775	-83.125%
2026-02-18	1.2800	1.2800	1.2800	1.2800	-25.146%	1	775	-78.906%
2026-02-13	1.7100	1.7100	1.7100	1.7100	-7.568%	9	776	-84.211%
2026-02-06	1.8200	1.8500	1.8200	1.8500	-5.128%	8	776	-85.405%
2026-02-04	1.9500	1.9500	1.9500	1.9500	-12.162%	2	775	-86.154%
2026-01-29	2.2200	2.2200	2.2200	2.2200	-26.000%	1	775	-87.838%
2026-01-22	3.1400	3.1400	3.0000	3.0000	-16.667%	21	775	-91.000%
2026-01-16	3.5500	3.6000	3.5000	3.6000	+33.829%	7	774	-92.500%
2025-12-30	2.7300	2.7300	2.6900	2.6900	-10.333%	20	774	-89.963%
2025-12-23	3.0000	3.0000	3.0000	3.0000	-6.250%	1	754	-91.000%
2025-12-22	3.2000	3.2000	3.2000	3.2000	-17.313%	39	754	-91.563%
2025-12-16	3.9000	3.9000	3.8700	3.8700	-8.941%	2	715	-93.023%
2025-12-12	4.2500	4.2500	4.2500	4.2500	-5.556%	1	715	-93.647%
2025-12-01	4.2900	4.5000	4.2900	4.5000	+3.448%	2	715	-94.000%
2025-11-24	4.3500	4.3500	4.3500	4.3500	+1.636%	4	713	-93.793%
2025-11-21	4.2800	4.2800	4.2800	4.2800	-8.936%	1	712	-93.692%
2025-11-20	4.7000	4.7000	4.7000	4.7000	-23.453%	1	712	-94.255%
2025-11-14	6.1400	6.1400	6.1400	6.1400	-23.441%	1	712	-95.603%
2025-11-12	8.0200	8.0200	8.0200	8.0200	-14.681%	30	711	-96.633%
2025-11-07	9.4000	9.4000	9.4000	9.4000	-16.519%	10	711	-97.128%
2025-10-31	11.0600	11.2600	11.0600	11.2600	-6.788%	10	701	-97.602%
2025-10-23	12.1300	12.1300	12.0800	12.0800	-11.437%	2	691	-97.765%
2025-10-10	15.0000	15.0000	13.6400	13.6400	-10.791%	37	691	-98.021%
2025-10-09	15.2900	15.2900	15.2900	15.2900	-2.611%	1	727	-98.234%
2025-10-07	15.7000	15.7000	15.7000	15.7000	+18.401%	36	692	-98.280%
2025-09-26	13.1200	13.2600	13.1200	13.2600	-14.727%	13	692	-97.964%
2025-09-24	15.5500	15.5500	15.5500	15.5500	-9.646%	1	679	-98.264%
2025-09-19	17.2100	17.2100	17.2100	17.2100	+2.197%	3	678	-98.431%
2025-09-18	16.8400	16.8400	16.8400	16.8400	+8.786%	1	680	-98.397%
2025-09-17	16.8600	16.8600	15.4800	15.4800	-3.551%	4	680	-98.256%
2025-09-16	16.1700	16.1700	16.0500	16.0500	+1.582%	5	678	-98.318%
2025-09-15	15.5500	15.8000	15.4300	15.8000	-6.895%	459	673	-98.291%
2025-09-12	16.9700	16.9700	16.9700	16.9700	-18.217%	1	221	-98.409%
2025-09-02	20.7500	20.7500	20.7500	20.7500	-0.096%	1	220	-98.699%
2025-08-29	20.7200	20.7700	20.7200	20.7700	-6.944%	2	219	-98.700%
2025-08-22	22.2400	22.3200	21.7800	22.3200	+1.593%	5	219	-98.790%
2025-08-18	23.5500	23.5500	21.9700	21.9700	-7.300%	101	219	-98.771%
2025-08-15	23.7000	23.7000	23.7000	23.7000	-31.344%	1	190	-98.861%
2025-08-11	34.5200	34.5200	34.5200	34.5200	+20.321%	2	190	-99.218%
2025-08-01	29.0500	29.1500	28.2200	28.6900	-20.416%	16	192	-99.059%
2025-07-24	34.9500	36.0500	34.9500	36.0500	-32.339%	2	178	-99.251%
2025-07-14	50.7100	54.6000	50.7100	53.2800	+5.006%	5	178	-99.493%
2025-07-11	50.7400	50.7400	50.7400	50.7400	+9.613%	1	178	-99.468%
2025-07-10	46.2900	46.2900	46.2900	46.2900	+4.186%	1	178	-99.417%
2025-07-09	42.4000	44.4300	42.4000	44.4300	-36.754%	2	178	-99.392%
2025-05-16	70.3700	70.3700	70.2500	70.2500	-14.141%	4	179	-99.616%
2025-05-14	82.2400	82.6800	81.8200	81.8200	-1.422%	42	179	-99.670%
2025-05-09	83.0000	83.0000	83.0000	83.0000	+69.388%	2	196	-99.675%
2025-04-02	49.0000	49.0000	49.0000	49.0000	-1.705%	1	197	-99.449%
2025-03-21	50.0200	50.0200	49.8500	49.8500	-8.950%	4	197	-99.458%
2025-03-20	54.7500	54.7500	54.7500	54.7500	+17.439%	2	197	-99.507%
2025-03-03	46.6200	46.6200	46.6200	46.6200	+26.444%	2	197	-99.421%
2025-02-25	39.0000	39.0000	36.8700	36.8700	-17.976%	7	195	-99.268%
2025-02-24	44.8200	44.9500	44.8200	44.9500	-47.353%	3	195	-99.399%
2025-01-16	85.3800	85.3800	85.3800	85.3800	-19.201%	87	192	-99.684%
2025-01-06	105.6700	105.6700	105.6700	105.6700	+26.384%	30	192	-99.744%
2024-12-26	83.6100	83.6100	83.6100	83.6100	-44.523%	1	192	-99.677%
2024-12-06	150.7100	150.7100	150.7100	150.7100	+1.625%	2	193	-99.821%
2024-12-05	148.3000	148.3000	148.3000	148.3000	-4.991%	1	192	-99.818%
2024-12-02	156.0900	156.0900	156.0900	156.0900	-6.499%	100	191	-99.827%
2024-11-26	166.9400	166.9400	166.9300	166.9400	-6.440%	87	91	-99.838%
2024-11-25	173.8000	179.6700	173.8000	178.4300	-13.383%	5	4	-99.849%
2024-11-22	206.0000	206.0000	206.0000	206.0000	0.000%	2	1	-99.869%