Dark

MSTR20270115C1040
MSTR Jan 15 2027 1040.00 Call (MSTR270115C01040000)
option OPRA

EOD

Jun 29, 2026

0.2900-65.882%(-0.5600)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.3000	0.3000	0.2200	0.2900	-65.882%	31	422	0.000%
2026-05-27	0.8500	0.8500	0.8500	0.8500	-27.966%	3	391	-65.882%
2026-05-19	1.3000	1.3000	1.1800	1.1800	-18.621%	2	388	-75.424%
2026-05-15	1.4500	1.4500	1.4500	1.4500	-25.641%	1	390	-80.000%
2026-05-14	1.9400	1.9500	1.9400	1.9500	+8.333%	6	389	-85.128%
2026-05-05	1.8000	1.8000	1.8000	1.8000	+21.622%	1	386	-83.889%
2026-04-28	1.4800	1.4800	1.4800	1.4800	+9.630%	1	386	-80.405%
2026-04-21	1.4000	1.4000	1.3500	1.3500	+154.717%	2	386	-78.519%
2026-04-10	0.5400	0.5400	0.5300	0.5300	-11.667%	20	386	-45.283%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-44.954%	25	381	-51.667%
2026-03-17	1.0900	1.0900	1.0900	1.0900	+1.869%	2	356	-73.394%
2026-03-11	1.0500	1.0700	1.0500	1.0700	+7.000%	3	356	-72.897%
2026-03-10	1.0000	1.0000	1.0000	1.0000	-14.530%	50	359	-71.000%
2026-03-06	1.2000	1.2000	1.1700	1.1700	-26.875%	11	359	-75.214%
2026-03-04	1.6000	1.6000	1.6000	1.6000	+18.519%	1	350	-81.875%
2026-02-27	1.3500	1.3500	1.3500	1.3500	-7.534%	1	351	-78.519%
2026-02-26	1.4600	1.4600	1.4600	1.4600	-2.667%	16	350	-80.137%
2026-02-25	1.4800	1.5000	1.4800	1.5000	+28.205%	2	348	-80.667%
2026-02-19	1.1700	1.1700	1.1700	1.1700	-61.130%	1	348	-75.214%
2026-02-06	2.0100	3.0100	2.0100	3.0100	+41.315%	21	349	-90.365%
2026-01-29	2.1500	2.1500	2.0900	2.1300	-36.418%	20	355	-86.385%
2026-01-16	3.4500	3.4500	3.3500	3.3500	-6.425%	2	344	-91.343%
2026-01-15	3.5900	3.5900	3.5800	3.5800	+32.593%	6	344	-91.899%
2025-12-30	2.7000	2.7000	2.7000	2.7000	-3.571%	2	347	-89.259%
2025-12-26	2.8000	2.8000	2.8000	2.8000	-42.857%	50	345	-89.643%
2025-12-05	4.9000	4.9000	4.9000	4.9000	+30.319%	1	295	-94.082%
2025-11-25	3.7600	3.7600	3.7400	3.7600	-9.179%	5	295	-92.287%
2025-11-21	4.1400	4.1400	4.1400	4.1400	-34.286%	1	300	-92.995%
2025-11-13	6.4000	6.4000	6.3000	6.3000	-32.979%	2	299	-95.397%
2025-11-04	9.7500	9.9700	9.4000	9.4000	-15.239%	4	299	-96.915%
2025-10-31	10.8300	11.0900	10.8200	11.0900	-19.051%	133	298	-97.385%
2025-10-20	13.7000	13.7000	13.7000	13.7000	+15.126%	1	317	-97.883%
2025-10-16	11.9000	11.9000	11.9000	11.9000	-12.884%	1	318	-97.563%
2025-10-13	13.6600	13.6600	13.6600	13.6600	-25.841%	8	317	-97.877%
2025-10-06	17.6200	19.3100	17.6100	18.4200	+14.410%	14	317	-98.426%
2025-10-03	15.7600	16.1600	15.7600	16.1000	+4.954%	29	318	-98.199%
2025-10-01	14.4900	15.5000	14.1700	15.3400	+18.273%	29	319	-98.110%
2025-09-30	12.9900	13.0500	12.9700	12.9700	-4.139%	15	333	-97.764%
2025-09-29	13.5700	13.9300	13.0500	13.5300	+12.003%	52	318	-97.857%
2025-09-26	11.9400	12.1100	11.7300	12.0800	+0.083%	12	332	-97.599%
2025-09-25	12.8100	12.9500	11.9000	12.0700	-16.528%	142	320	-97.597%
2025-09-24	14.4600	14.4600	14.4600	14.4600	-2.757%	3	320	-97.994%
2025-09-23	15.6500	15.6500	14.8700	14.8700	-10.476%	20	317	-98.050%
2025-09-22	16.6000	16.6100	16.6000	16.6100	-5.732%	20	317	-98.254%
2025-09-19	16.7500	17.6200	16.7500	17.6200	+1.032%	10	327	-98.354%
2025-09-18	15.2300	17.4800	15.2300	17.4400	+15.727%	27	322	-98.337%
2025-09-17	15.9100	16.5100	15.0700	15.0700	-1.180%	24	311	-98.076%
2025-09-16	15.2500	15.2500	15.2500	15.2500	-44.160%	2	296	-98.098%
2025-08-13	27.3100	27.3100	27.3100	27.3100	-4.611%	1	294	-98.938%
2025-08-12	28.6300	28.6300	28.6300	28.6300	+4.872%	1	295	-98.987%
2025-08-01	27.3000	27.3000	27.3000	27.3000	-12.500%	60	294	-98.938%
2025-07-30	31.4300	31.4300	31.2000	31.2000	-42.286%	2	234	-99.071%
2025-07-14	54.0600	54.0600	54.0600	54.0600	+20.347%	1	232	-99.464%
2025-07-11	44.9200	44.9200	44.9200	44.9200	+9.722%	1	232	-99.354%
2025-07-09	40.3700	40.9400	40.3700	40.9400	+17.475%	62	231	-99.292%
2025-06-23	39.1500	39.1500	34.8500	34.8500	-14.604%	2	171	-99.168%
2025-06-18	42.1800	42.1800	40.8100	40.8100	-1.852%	32	178	-99.289%
2025-06-17	41.5000	41.5800	41.4800	41.5800	-9.095%	31	178	-99.303%
2025-06-06	38.5700	45.7400	38.5700	45.7400	-4.609%	8	179	-99.366%
2025-06-05	47.9500	47.9500	47.9500	47.9500	-1.317%	1	179	-99.395%
2025-06-04	48.6000	48.6000	48.5900	48.5900	-6.862%	12	183	-99.403%
2025-06-03	47.4000	52.3700	47.0200	52.1700	+18.058%	144	183	-99.444%
2025-05-30	44.4700	44.4800	44.1800	44.1900	+0.250%	60	130	-99.344%
2025-05-28	46.4100	46.6700	43.9100	44.0800	-16.198%	61	160	-99.342%
2025-05-23	51.9000	52.6000	50.3100	52.6000	-12.333%	140	199	-99.449%
2025-05-22	60.0000	60.0000	60.0000	60.0000	+0.688%	1	199	-99.517%
2025-05-21	60.0300	60.2400	59.4900	59.5900	-12.368%	30	199	-99.513%
2025-05-20	68.0000	68.0000	68.0000	68.0000	+3.501%	15	219	-99.574%
2025-05-16	65.7000	65.7000	65.7000	65.7000	-7.880%	2	219	-99.559%
2025-05-15	71.2800	71.3200	71.2000	71.3200	-9.722%	30	219	-99.593%
2025-05-12	79.0000	79.0000	79.0000	79.0000	-4.242%	1	189	-99.633%
2025-05-08	81.0200	86.9600	81.0200	82.5000	+11.036%	33	188	-99.648%
2025-05-07	74.3000	74.3000	74.3000	74.3000	-2.557%	30	186	-99.610%
2025-05-05	73.1100	76.2600	72.1700	76.2500	-1.866%	29	156	-99.620%
2025-05-02	77.7000	77.7000	77.7000	77.7000	+3.050%	2	127	-99.627%
2025-05-01	80.2400	80.7400	75.4000	75.4000	+0.668%	38	126	-99.615%
2025-04-29	75.9000	75.9000	74.9000	74.9000	+5.493%	2	116	-99.613%
2025-04-25	71.5400	73.4000	71.0000	71.0000	+10.060%	60	116	-99.592%
2025-04-22	64.2100	65.0300	63.8600	64.5100	+25.068%	26	88	-99.550%
2025-04-21	51.5800	51.5800	51.5800	51.5800	+5.589%	26	114	-99.438%
2025-04-16	48.8000	51.7900	48.5500	48.8500	+3.146%	104	101	-99.406%
2025-04-11	45.5700	47.8500	45.5700	47.3600	+12.708%	52	155	-99.388%
2025-04-09	42.0200	42.0200	42.0200	42.0200	+27.064%	1	155	-99.310%
2025-04-08	33.0600	33.0800	33.0600	33.0700	-20.885%	25	154	-99.123%
2025-03-31	41.8000	41.8000	41.8000	41.8000	-23.959%	1	148	-99.306%
2025-03-26	56.9900	56.9900	54.9700	54.9700	+11.163%	2	148	-99.472%
2025-03-21	49.1400	49.4500	48.9100	49.4500	-11.696%	8	149	-99.414%
2025-03-06	56.0000	56.0000	56.0000	56.0000	+51.351%	1	151	-99.482%
2025-03-04	37.0000	37.0000	37.0000	37.0000	-29.805%	1	151	-99.216%
2025-02-19	52.4500	52.7200	52.4100	52.7100	-33.169%	100	152	-99.450%
2025-01-03	78.8700	78.8700	78.8700	78.8700	+8.786%	2	80	-99.632%
2024-12-27	72.5000	72.5000	72.5000	72.5000	-7.360%	2	79	-99.600%
2024-12-26	78.2600	78.2600	78.2600	78.2600	-11.058%	1	79	-99.629%
2024-12-20	88.2700	88.3600	87.9900	87.9900	-8.344%	77	79	-99.670%
2024-12-18	96.0000	96.0000	96.0000	96.0000	-19.328%	1	80	-99.698%
2024-12-12	119.0000	119.0000	119.0000	119.0000	-19.103%	1	79	-99.756%
2024-12-02	147.1000	147.1000	147.1000	147.1000	+4.178%	1	78	-99.803%
2024-11-26	137.2600	141.2000	137.2600	141.2000	0.000%	77	77	-99.795%