Dark

MSTR20270115C1020
MSTR Jan 15 2027 1020.00 Call (MSTR270115C01020000)
option OPRA

EOD

Jun 25, 2026

0.4100-6.818%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.4600	0.4800	0.4100	0.4100	-6.818%	3	554	0.000%
2026-06-24	0.4900	0.4900	0.4400	0.4400	-38.028%	31	552	-6.818%
2026-06-15	0.7100	0.7100	0.7100	0.7100	+18.333%	20	526	-42.254%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-25.000%	1	526	-31.667%
2026-06-04	0.8000	0.8000	0.8000	0.8000	-27.273%	2	525	-48.750%
2026-05-28	1.1000	1.1000	1.1000	1.1000	-5.983%	15	523	-62.727%
2026-05-27	1.0600	1.1700	1.0600	1.1700	+12.500%	7	508	-64.957%
2026-05-21	1.0400	1.0400	1.0400	1.0400	-20.000%	1	508	-60.577%
2026-05-19	1.3400	1.3400	1.3000	1.3000	-22.156%	2	508	-68.462%
2026-05-14	1.9100	2.0200	1.6700	1.6700	+5.696%	13	510	-75.449%
2026-05-13	1.5800	1.5800	1.5800	1.5800	-5.389%	1	506	-74.051%
2026-04-21	1.6700	1.6700	1.6700	1.6700	+3.086%	25	506	-75.449%
2026-04-17	1.5700	1.6200	1.5700	1.6200	+260.000%	408	506	-74.691%
2026-04-10	0.7000	0.7000	0.4500	0.4500	-18.182%	10	158	-8.889%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-31.250%	10	156	-25.455%
2026-03-25	0.7600	0.8000	0.7600	0.8000	-27.273%	2	156	-48.750%
2026-03-23	1.1000	1.1000	1.1000	1.1000	0.000%	5	156	-62.727%
2026-03-17	1.1000	1.1000	1.1000	1.1000	-4.348%	2	156	-62.727%
2026-03-13	1.1900	1.1900	1.1500	1.1500	-5.738%	2	154	-64.348%
2026-03-06	1.2200	1.2200	1.2200	1.2200	+10.909%	12	156	-66.393%
2026-02-20	1.1000	1.1000	1.1000	1.1000	-19.118%	1	150	-62.727%
2026-02-18	1.3600	1.3600	1.3600	1.3600	-7.483%	1	150	-69.853%
2026-02-17	1.4700	1.4700	1.4700	1.4700	-17.416%	1	150	-72.109%
2026-02-06	1.7800	1.7800	1.7800	1.7800	-16.822%	1	150	-76.966%
2026-01-29	2.1400	2.1600	2.1200	2.1400	-41.370%	54	149	-80.841%
2026-01-16	3.5500	3.6500	3.5300	3.6500	+42.578%	4	102	-88.767%
2025-12-30	2.5600	2.5600	2.5600	2.5600	-9.220%	10	102	-83.984%
2025-12-29	2.7600	3.0400	2.7600	2.8200	-27.506%	10	92	-85.461%
2025-12-16	3.8800	3.9100	3.7900	3.8900	+0.517%	30	89	-89.460%
2025-11-25	3.8800	3.8800	3.8700	3.8700	-60.308%	2	74	-89.406%
2025-11-04	10.0200	10.0200	9.6800	9.7500	-13.102%	7	75	-95.795%
2025-10-31	11.1200	11.2400	11.1100	11.2200	+31.075%	8	71	-96.346%
2025-10-24	12.2000	12.2000	8.5600	8.5600	-41.966%	2	66	-95.210%
2025-10-10	14.7500	14.7500	14.7500	14.7500	-8.499%	1	66	-97.220%
2025-10-07	16.1200	16.1200	16.1200	16.1200	+2.219%	1	66	-97.457%
2025-10-01	14.9100	15.8300	14.4000	15.7700	+17.249%	35	66	-97.400%
2025-09-30	13.6400	13.6400	13.4300	13.4500	-3.237%	19	90	-96.952%
2025-09-29	14.0400	14.8500	13.8000	13.9000	+11.200%	12	96	-97.050%
2025-09-26	12.3400	12.5000	12.1000	12.5000	-1.575%	12	99	-96.720%
2025-09-25	13.2200	13.2200	12.2000	12.7000	-15.502%	72	99	-96.772%
2025-09-24	15.0300	15.0300	15.0300	15.0300	-0.923%	10	100	-97.272%
2025-09-23	15.1800	15.1800	15.1700	15.1700	-7.669%	20	100	-97.297%
2025-09-22	16.1700	17.0300	15.9800	16.4300	-4.532%	63	80	-97.505%
2025-09-19	17.2500	18.1200	17.2000	17.2100	-4.917%	89	90	-97.618%
2025-09-18	16.4200	18.5200	16.4200	18.1000	+19.947%	25	102	-97.735%
2025-09-17	16.3400	16.3400	15.0900	15.0900	-4.373%	17	117	-97.283%
2025-09-16	15.7400	15.7800	15.7400	15.7800	-6.517%	4	119	-97.402%
2025-09-09	16.8800	16.8800	16.8800	16.8800	-14.532%	2	121	-97.571%
2025-09-03	19.8000	19.8000	19.7500	19.7500	+4.332%	2	121	-97.924%
2025-08-20	18.9300	18.9300	18.9300	18.9300	-18.929%	1	120	-97.834%
2025-08-15	23.3500	23.3500	23.3500	23.3500	-6.525%	1	120	-98.244%
2025-08-14	24.9800	24.9800	24.9800	24.9800	-7.310%	1	121	-98.359%
2025-08-13	27.2500	27.2500	26.9500	26.9500	-18.580%	2	121	-98.479%
2025-08-11	33.2500	33.2500	33.1000	33.1000	+15.532%	2	122	-98.761%
2025-08-06	29.0000	29.0000	28.6500	28.6500	-0.174%	2	121	-98.569%
2025-08-01	28.4000	28.7000	28.4000	28.7000	-9.748%	2	121	-98.571%
2025-07-30	31.8000	31.8000	31.8000	31.8000	-31.094%	1	120	-98.711%
2025-07-03	46.1500	46.1500	46.1500	46.1500	+21.352%	1	121	-99.112%
2025-06-24	38.1900	38.1900	38.0100	38.0300	-12.655%	4	122	-98.922%
2025-06-18	43.0900	43.5900	43.0900	43.5400	-2.267%	30	120	-99.058%
2025-06-16	45.3600	45.3600	44.5500	44.5500	-4.808%	21	120	-99.080%
2025-06-12	46.8000	46.8000	46.8000	46.8000	-9.896%	1	100	-99.124%
2025-06-03	48.5700	53.4700	48.0200	51.9400	+2.224%	76	100	-99.211%
2025-05-27	50.8100	50.8100	50.8100	50.8100	-26.575%	1	114	-99.193%
2025-05-20	69.2000	69.2000	69.2000	69.2000	-0.202%	15	115	-99.408%
2025-05-16	69.3400	69.3400	69.3400	69.3400	-17.863%	2	103	-99.409%
2025-05-08	84.2900	84.4200	84.2900	84.4200	+6.483%	10	104	-99.514%
2025-05-01	79.2800	79.2800	79.2800	79.2800	+10.004%	1	114	-99.483%
2025-04-30	72.0700	72.0700	72.0700	72.0700	-7.246%	1	114	-99.431%
2025-04-29	77.7000	77.7000	77.7000	77.7000	+28.430%	1	113	-99.472%
2025-04-22	60.5000	60.5000	60.5000	60.5000	+27.368%	1	113	-99.322%
2025-04-16	46.0000	52.7900	46.0000	47.5000	-3.749%	51	112	-99.137%
2025-03-21	49.8200	49.8200	49.3500	49.3500	-8.560%	4	113	-99.169%
2025-02-19	53.6400	53.9700	53.0600	53.9700	-19.448%	50	113	-99.240%
2025-01-31	67.0000	67.0000	67.0000	67.0000	-39.295%	2	64	-99.388%
2025-01-17	110.3700	110.3700	110.3700	110.3700	+30.492%	2	65	-99.629%
2025-01-16	84.5800	84.5800	84.5800	84.5800	+17.472%	50	65	-99.515%
2025-01-03	72.0000	72.0000	72.0000	72.0000	-14.793%	2	65	-99.431%
2024-12-26	80.5400	84.5000	80.5400	84.5000	+0.992%	2	64	-99.515%
2024-12-23	83.6700	83.6700	83.6700	83.6700	+7.091%	1	64	-99.510%
2024-12-19	88.7200	96.0000	78.1300	78.1300	-31.931%	61	64	-99.475%
2024-12-17	114.7800	114.7800	114.7800	114.7800	-4.446%	1	4	-99.643%
2024-12-16	120.1200	120.1200	120.1200	120.1200	+4.325%	1	4	-99.659%
2024-12-13	115.1400	115.1400	115.1400	115.1400	-10.917%	2	4	-99.644%
2024-12-12	129.2500	129.2500	129.2500	129.2500	+1.277%	1	4	-99.683%
2024-12-10	127.6200	127.6200	127.6200	127.6200	+1.286%	1	4	-99.679%
2024-12-09	135.0600	135.0600	126.0000	126.0000	-15.220%	2	4	-99.675%
2024-12-06	148.3500	148.6200	148.3500	148.6200	+2.560%	4	2	-99.724%
2024-12-02	149.5700	149.5700	144.9100	144.9100	0.000%	2	2	-99.717%