Dark

MSTR20270115C105
MSTR Jan 15 2027 105.00 Call (MSTR270115C00105000)
option OPRA

EOD

Jul 1, 2026

22.50+27.841%(+4.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	21.1000	24.1000	21.1000	22.5000	+27.841%	6	392	0.000%
2026-06-30	17.3700	17.8500	16.9000	17.6000	-16.981%	35	392	+27.841%
2026-06-29	17.5000	21.2000	17.4000	21.2000	+23.256%	11	357	+6.132%
2026-06-26	18.1500	18.1500	17.1200	17.2000	-5.025%	14	356	+30.814%
2026-06-25	19.9000	19.9000	18.1100	18.1100	-17.381%	11	351	+24.241%
2026-06-24	24.0500	24.0500	21.9200	21.9200	-18.815%	35	348	+2.646%
2026-06-23	28.0500	28.0500	26.6500	27.0000	-6.897%	23	321	-16.667%
2026-06-22	30.0100	30.2300	29.0000	29.0000	-7.790%	24	308	-22.414%
2026-06-18	32.2800	32.2800	30.6000	31.4500	-21.766%	18	291	-28.458%
2026-06-16	42.6000	42.6000	40.2000	40.2000	-12.893%	5	291	-44.030%
2026-06-15	46.1500	46.1500	46.1500	46.1500	+12.151%	1	292	-51.246%
2026-06-12	41.5000	41.5000	40.4000	41.1500	+17.571%	3	292	-45.322%
2026-06-11	34.9000	35.0000	34.9000	35.0000	-8.257%	21	292	-35.714%
2026-06-10	38.1500	38.1500	38.1500	38.1500	-11.279%	4	302	-41.022%
2026-06-08	43.0000	43.0000	43.0000	43.0000	+16.216%	1	298	-47.674%
2026-06-05	41.5300	41.5300	37.0000	37.0000	-16.723%	5	297	-39.189%
2026-06-04	44.4300	44.4300	44.4300	44.4300	-7.341%	1	298	-49.359%
2026-06-03	53.0000	53.0000	47.9500	47.9500	-5.050%	4	298	-53.076%
2026-06-02	50.5000	50.5000	50.5000	50.5000	-33.421%	1	297	-55.446%
2026-05-19	75.3000	75.8500	75.3000	75.8500	-10.765%	2	296	-70.336%
2026-05-13	85.0000	85.0000	85.0000	85.0000	-10.714%	4	296	-73.529%
2026-05-12	95.2000	95.2000	95.2000	95.2000	+0.211%	2	296	-76.366%
2026-05-06	95.0000	95.0000	95.0000	95.0000	+9.384%	1	296	-76.316%
2026-05-01	85.1000	86.8500	85.1000	86.8500	+15.262%	4	299	-74.093%
2026-04-28	74.0000	75.3500	74.0000	75.3500	-4.013%	6	299	-70.139%
2026-04-27	78.5000	78.5000	78.5000	78.5000	-2.242%	4	301	-71.338%
2026-04-24	80.7500	80.7500	80.3000	80.3000	-2.667%	12	305	-71.980%
2026-04-23	87.0000	87.0000	82.5000	82.5000	-7.355%	4	305	-72.727%
2026-04-22	89.7000	89.7000	89.0500	89.0500	+10.415%	23	306	-74.733%
2026-04-21	79.8000	80.6500	79.8000	80.6500	+0.813%	2	282	-72.102%
2026-04-20	75.8800	80.0000	75.8500	80.0000	+8.740%	11	282	-71.875%
2026-04-17	69.4100	73.5700	69.4100	73.5700	+29.365%	8	277	-69.417%
2026-04-16	56.8700	56.8700	56.8700	56.8700	+7.913%	1	281	-60.436%
2026-04-15	52.7000	52.7000	52.7000	52.7000	-3.568%	4	282	-57.306%
2026-04-14	53.7800	55.8800	53.7800	54.6500	+16.898%	82	282	-58.829%
2026-04-13	47.1900	47.1900	46.7500	46.7500	+1.852%	2	242	-51.872%
2026-04-08	45.9000	45.9000	45.9000	45.9000	+7.118%	1	243	-50.980%
2026-04-07	45.2200	45.2200	42.8500	42.8500	-4.566%	5	242	-47.491%
2026-04-06	44.5000	46.6000	44.5000	44.9000	+6.752%	8	242	-49.889%
2026-04-02	42.0600	42.0600	42.0600	42.0600	-4.971%	2	235	-46.505%
2026-04-01	44.3300	44.3300	44.2600	44.2600	-0.113%	2	235	-49.164%
2026-03-31	43.9900	44.3400	41.2100	44.3100	+2.475%	34	236	-49.221%
2026-03-30	47.4000	47.4000	42.7900	43.2400	-8.234%	104	222	-47.965%
2026-03-27	48.5000	48.5000	45.4500	47.1200	-12.171%	18	184	-52.250%
2026-03-26	53.0000	53.6800	53.0000	53.6500	-3.767%	4	184	-58.062%
2026-03-23	55.8000	55.8000	55.7500	55.7500	+5.487%	2	181	-59.641%
2026-03-20	52.8500	52.8500	52.8500	52.8500	-1.123%	1	180	-57.427%
2026-03-19	54.8100	54.8300	53.4300	53.4500	-8.679%	6	181	-57.905%
2026-03-18	58.8900	58.8900	58.5300	58.5300	-10.368%	2	179	-61.558%
2026-03-17	65.1100	65.3000	65.1100	65.3000	+4.313%	11	179	-65.544%
2026-03-16	61.9700	62.6000	61.9700	62.6000	+7.302%	3	184	-64.058%
2026-03-13	61.6000	61.6000	58.3400	58.3400	-6.281%	3	184	-61.433%
2026-03-05	62.2500	62.2500	62.2500	62.2500	-4.231%	2	185	-63.855%
2026-03-04	64.9900	66.9400	64.8500	65.0000	+11.359%	5	184	-65.385%
2026-03-02	58.3700	58.3700	58.3700	58.3700	+8.717%	1	186	-61.453%
2026-02-26	54.9000	54.9000	53.6900	53.6900	-6.659%	2	186	-58.093%
2026-02-25	57.5200	57.5200	57.5200	57.5200	+16.792%	10	176	-60.883%
2026-02-24	48.3400	49.2500	48.3000	49.2500	-4.369%	3	176	-54.315%
2026-02-23	51.5000	51.5000	51.5000	51.5000	+1.358%	20	177	-56.311%
2026-02-18	50.8100	50.8100	50.8100	50.8100	-2.756%	2	161	-55.717%
2026-02-17	52.2500	52.2500	52.2500	52.2500	-9.288%	1	161	-56.938%
2026-02-13	57.5000	57.6000	57.5000	57.6000	+14.059%	3	162	-60.938%
2026-02-12	49.2500	50.5000	49.2500	50.5000	-0.630%	5	162	-55.446%
2026-02-11	49.9500	50.8200	49.9500	50.8200	-10.998%	11	159	-55.726%
2026-02-10	57.0500	57.1000	57.0500	57.1000	-4.833%	2	164	-60.595%
2026-02-09	60.0000	60.0000	60.0000	60.0000	+1.695%	1	165	-62.500%
2026-02-06	46.5000	59.0000	45.8100	59.0000	+51.205%	23	166	-61.864%
2026-02-05	43.0900	44.6000	39.0200	39.0200	-26.682%	21	159	-42.337%
2026-02-03	55.6900	55.6900	50.9500	53.2200	-15.120%	7	146	-57.723%
2026-02-02	65.4000	65.4000	62.7000	62.7000	-6.348%	3	143	-64.115%
2026-01-30	67.0300	67.0300	66.9500	66.9500	+6.270%	4	141	-66.393%
2026-01-29	65.0000	65.0000	61.5000	63.0000	-17.755%	8	140	-64.286%
2026-01-27	76.6000	76.6000	76.6000	76.6000	-2.420%	1	137	-70.627%
2026-01-20	78.5000	78.5000	78.5000	78.5000	-10.694%	1	137	-71.338%
2026-01-16	87.9000	87.9000	87.9000	87.9000	-4.144%	1	135	-74.403%
2026-01-15	88.5000	91.7000	88.5000	91.7000	+6.467%	3	135	-75.463%
2026-01-13	86.1300	86.1300	86.1300	86.1300	+9.330%	1	132	-73.877%
2026-01-12	78.7800	78.7800	78.7800	78.7800	+6.058%	90	131	-71.439%
2026-01-09	74.2800	74.2800	74.2800	74.2800	-8.859%	10	41	-69.709%
2026-01-07	82.0000	82.8000	81.4300	81.5000	+11.339%	22	49	-72.393%
2025-12-31	73.2000	73.2000	73.2000	73.2000	-4.935%	1	26	-69.262%
2025-12-30	77.0000	77.0000	77.0000	77.0000	+2.041%	5	26	-70.779%
2025-12-29	75.4600	75.4600	75.4600	75.4600	-4.770%	2	21	-70.183%
2025-12-23	79.2400	79.2400	79.2400	79.2400	-26.630%	1	21	-71.605%
2025-12-04	107.7500	108.0000	107.7500	108.0000	+8.000%	7	20	-79.167%
2025-12-02	100.0000	100.0000	100.0000	100.0000	+4.987%	2	23	-77.500%
2025-11-26	95.2500	95.2500	95.2500	95.2500	+2.200%	1	23	-76.378%
2025-11-24	91.6700	93.2000	91.6700	93.2000	+0.215%	10	23	-75.858%
2025-11-21	93.0000	93.0000	93.0000	93.0000	-34.484%	1	13	-75.806%
2025-11-07	142.9700	142.9700	141.9500	141.9500	-13.329%	2	12	-84.149%
2025-11-05	163.7800	163.7800	163.7800	163.7800	-24.053%	1	10	-86.262%
2025-10-13	215.6500	215.6500	215.6500	215.6500	-2.522%	1	9	-89.566%
2025-10-10	221.2300	221.2300	221.2300	221.2300	-7.821%	5	9	-89.830%
2025-10-08	240.0000	240.0000	240.0000	240.0000	+36.947%	5	14	-90.625%
2025-02-25	175.2500	175.2500	175.2500	175.2500	-46.044%	1	12	-87.161%
2024-12-06	324.8000	324.8000	324.8000	324.8000	-1.971%	2	12	-93.073%
2024-12-05	331.3300	331.3300	331.3300	331.3300	+23.194%	1	12	-93.209%
2024-11-14	268.9500	268.9500	268.9500	268.9500	+66.636%	5	12	-91.634%
2024-11-04	161.4000	161.4000	161.4000	161.4000	+30.561%	5	12	-86.059%
2024-10-11	123.6200	123.6200	123.6200	123.6200	-5.706%	10	7	-81.799%
2024-10-08	131.1000	131.1000	131.1000	131.1000	+27.158%	1	7	-82.838%
2024-10-03	103.1000	103.1000	103.1000	103.1000	+3.048%	5	7	-78.177%
2024-10-01	100.0500	100.0500	100.0500	100.0500	-6.495%	1	2	-77.511%
2024-09-27	107.0000	107.0000	107.0000	107.0000	+2.984%	4	3	-78.972%
2024-09-26	103.9000	103.9000	103.9000	103.9000	0.000%	1	1	-78.345%