Dark

MSTR20270115C1060
MSTR Jan 15 2027 1060.00 Call (MSTR270115C01060000)
option OPRA

EOD

Jul 1, 2026

0.2400-33.333%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2400	0.2400	0.2400	0.2400	-33.333%	1	2,372	0.000%
2026-06-29	0.3600	0.3600	0.3600	0.3600	+12.500%	10	2,372	-33.333%
2026-06-25	0.3200	0.3200	0.3200	0.3200	-15.789%	1	2,372	-25.000%
2026-06-24	0.4100	0.4100	0.3800	0.3800	-9.524%	20	2,372	-36.842%
2026-06-23	0.4200	0.4200	0.4200	0.4200	-30.000%	50	2,352	-42.857%
2026-06-17	0.6000	0.6000	0.6000	0.6000	+11.111%	1	2,327	-60.000%
2026-06-16	0.5500	0.5500	0.5400	0.5400	-1.818%	21	2,327	-55.556%
2026-06-12	0.5500	0.5500	0.5500	0.5500	-3.509%	1	2,306	-56.364%
2026-06-09	0.6400	0.6500	0.5700	0.5700	-31.325%	13	2,306	-57.895%
2026-06-08	0.7900	0.8300	0.7900	0.8300	+50.909%	21	2,306	-71.084%
2026-06-05	0.9000	0.9000	0.5500	0.5500	-38.889%	21	2,285	-56.364%
2026-06-02	0.9000	0.9000	0.9000	0.9000	-18.182%	16	2,266	-73.333%
2026-06-01	1.1000	1.1000	1.1000	1.1000	+27.907%	15	2,250	-78.182%
2026-05-28	0.9500	0.9500	0.8600	0.8600	-7.527%	6	2,235	-72.093%
2026-05-27	0.9300	0.9300	0.9300	0.9300	-19.130%	1	2,231	-74.194%
2026-05-26	1.1500	1.1500	1.1500	1.1500	+0.877%	5	2,231	-79.130%
2026-05-22	1.1400	1.1400	1.1400	1.1400	-6.557%	5	2,228	-78.947%
2026-05-20	1.2200	1.2200	1.2200	1.2200	+2.521%	5	2,225	-80.328%
2026-05-18	1.1900	1.1900	1.1900	1.1900	-18.493%	1	2,220	-79.832%
2026-05-15	1.4600	1.4600	1.4600	1.4600	-15.116%	3	2,220	-83.562%
2026-05-14	1.7800	1.7800	1.7200	1.7200	-1.149%	11	2,216	-86.047%
2026-05-12	1.7400	1.7400	1.7400	1.7400	+8.750%	4	2,208	-86.207%
2026-05-11	1.6000	1.6000	1.6000	1.6000	-8.571%	1	2,208	-85.000%
2026-05-04	1.7500	1.7500	1.7500	1.7500	+10.759%	20	2,204	-86.286%
2026-05-01	1.5800	1.5800	1.5800	1.5800	+12.857%	30	2,194	-84.810%
2026-04-30	1.4000	1.4000	1.4000	1.4000	0.000%	8	2,194	-82.857%
2026-04-28	1.3700	1.4000	1.3700	1.4000	-35.484%	2	2,186	-82.857%
2026-04-22	2.1700	2.1700	2.1700	2.1700	+64.394%	1	2,185	-88.940%
2026-04-20	1.3200	1.3200	1.3200	1.3200	-5.714%	1	2,189	-81.818%
2026-04-17	1.2500	1.4000	1.2500	1.4000	+185.714%	104	2,189	-82.857%
2026-04-09	0.4900	0.4900	0.4900	0.4900	+4.255%	8	2,087	-51.020%
2026-04-07	0.4700	0.4700	0.4700	0.4700	-4.082%	9	2,087	-48.936%
2026-04-06	0.8800	0.8800	0.4900	0.4900	-34.667%	21	2,078	-51.020%
2026-04-01	0.7500	0.7500	0.7400	0.7500	0.000%	10	2,067	-68.000%
2026-03-26	0.7600	0.7600	0.7500	0.7500	-16.667%	11	2,063	-68.000%
2026-03-20	0.9000	0.9000	0.9000	0.9000	-22.414%	1	2,063	-73.333%
2026-03-16	1.1700	1.1700	1.1600	1.1600	+17.172%	2	2,063	-79.310%
2026-03-12	0.9900	0.9900	0.9900	0.9900	-9.174%	1	2,063	-75.758%
2026-03-11	1.0900	1.0900	1.0900	1.0900	-31.447%	1	2,063	-77.982%
2026-03-04	1.5900	1.5900	1.5900	1.5900	+25.197%	1	2,062	-84.906%
2026-03-03	1.2700	1.2700	1.2700	1.2700	-8.633%	1	2,062	-81.102%
2026-03-02	1.4000	1.4000	1.3900	1.3900	+14.876%	84	2,062	-82.734%
2026-02-27	1.2100	1.2100	1.2100	1.2100	-14.184%	50	2,123	-80.165%
2026-02-25	1.3500	1.4100	1.2500	1.4100	+18.487%	120	2,130	-82.979%
2026-02-24	1.2600	1.2600	1.1400	1.1900	-4.800%	119	2,130	-79.832%
2026-02-23	1.2500	1.2500	1.2500	1.2500	-3.101%	1	2,011	-80.800%
2026-02-20	1.3000	1.3200	1.2900	1.2900	-2.273%	35	2,011	-81.395%
2026-02-18	1.2200	1.3200	1.2000	1.3200	-2.222%	5	2,043	-81.818%
2026-02-17	1.3500	1.3500	1.3500	1.3500	+3.846%	1	2,043	-82.222%
2026-02-11	1.3000	1.3000	1.3000	1.3000	-19.753%	1	2,042	-81.538%
2026-02-09	1.6200	1.6200	1.6200	1.6200	-4.706%	1	2,043	-85.185%
2026-02-06	1.7300	1.8500	1.5500	1.7000	+17.241%	16	2,042	-85.882%
2026-02-05	1.8000	1.8000	1.4000	1.4500	-23.684%	14	2,033	-83.448%
2026-02-04	1.9000	1.9000	1.9000	1.9000	-5.473%	3	2,029	-87.368%
2026-02-03	1.9000	2.0100	1.7800	2.0100	-10.268%	25	2,026	-88.060%
2026-02-02	2.0000	2.3500	2.0000	2.2400	+4.186%	57	2,009	-89.286%
2026-01-30	2.1500	2.1500	2.1500	2.1500	+2.871%	1	1,957	-88.837%
2026-01-29	2.3500	2.4000	2.0500	2.0900	-25.090%	64	1,956	-88.517%
2026-01-28	2.9100	2.9100	2.7900	2.7900	+1.825%	5	1,927	-91.398%
2026-01-26	2.7400	2.7400	2.7400	2.7400	-5.517%	3	1,926	-91.241%
2026-01-22	2.9000	2.9000	2.9000	2.9000	-10.769%	5	1,927	-91.724%
2026-01-16	3.2700	3.2700	3.2500	3.2500	-10.959%	4	1,924	-92.615%
2026-01-15	4.0000	4.0000	3.6500	3.6500	+14.420%	5	1,924	-93.425%
2026-01-13	3.1500	3.1900	3.0200	3.1900	+8.136%	3	1,921	-92.476%
2026-01-08	2.9700	2.9700	2.9500	2.9500	-1.667%	3	1,922	-91.864%
2026-01-06	3.0000	3.0000	3.0000	3.0000	+11.940%	5	1,920	-92.000%
2026-01-02	2.7000	2.7000	2.6800	2.6800	-0.741%	2	1,917	-91.045%
2025-12-30	2.5000	2.7000	2.5000	2.7000	+0.372%	14	1,919	-91.111%
2025-12-24	2.6900	2.6900	2.6900	2.6900	-1.465%	14	1,903	-91.078%
2025-12-23	2.8700	2.8700	2.7100	2.7300	-14.688%	20	1,903	-91.209%
2025-12-19	3.2000	3.2000	3.2000	3.2000	-1.840%	1	1,883	-92.500%
2025-12-18	3.2600	3.2600	3.2600	3.2600	-9.444%	13	1,884	-92.638%
2025-12-16	3.6000	3.6000	3.6000	3.6000	+1.695%	5	1,897	-93.333%
2025-12-15	3.5000	3.5400	3.5000	3.5400	-13.659%	31	1,892	-93.220%
2025-12-12	4.7800	4.7800	4.1000	4.1000	-17.836%	111	1,893	-94.146%
2025-12-10	4.9900	4.9900	4.9900	4.9900	+6.397%	1	1,866	-95.190%
2025-12-09	4.6900	4.6900	4.6900	4.6900	-13.148%	14	1,865	-94.883%
2025-12-03	5.4000	5.4000	5.4000	5.4000	-4.425%	2	1,851	-95.556%
2025-12-02	5.3100	5.6500	5.3100	5.6500	+53.951%	11	1,851	-95.752%
2025-12-01	3.6700	3.6700	3.6700	3.6700	-16.591%	12	1,850	-93.460%
2025-11-28	4.4000	4.4000	4.4000	4.4000	+3.529%	1	1,838	-94.545%
2025-11-26	4.3500	4.3500	4.2500	4.2500	+12.434%	4	1,843	-94.353%
2025-11-25	3.7900	3.7900	3.7800	3.7800	-4.304%	7	1,843	-93.651%
2025-11-21	4.0000	4.0000	3.9500	3.9500	-18.557%	7	1,836	-93.924%
2025-11-19	4.8500	4.8500	4.8500	4.8500	-10.185%	1	1,830	-95.052%
2025-11-17	5.4000	5.4000	5.4000	5.4000	-20.588%	2	1,830	-95.556%
2025-11-13	6.8000	6.8000	6.8000	6.8000	-17.973%	2	1,830	-96.471%
2025-11-11	8.3000	8.3700	8.2500	8.2900	-5.365%	4	1,828	-97.105%
2025-11-10	10.1900	10.1900	8.7000	8.7600	-4.783%	17	1,828	-97.260%
2025-11-07	9.1500	9.2000	8.9000	9.2000	+2.222%	7	1,828	-97.391%
2025-11-06	9.7500	9.7500	8.8500	9.0000	-1.639%	407	1,826	-97.333%
2025-11-04	9.2400	9.3700	9.0000	9.1500	-11.765%	7	1,822	-97.377%
2025-11-03	10.1100	10.4900	10.1100	10.3700	-1.050%	5	1,814	-97.686%
2025-10-31	10.0400	10.6200	10.0000	10.4800	-3.232%	35	1,814	-97.710%
2025-10-30	10.7300	10.8300	10.6200	10.8300	-0.092%	395	1,813	-97.784%
2025-10-29	10.8300	10.8400	10.8000	10.8400	-5.162%	5	1,789	-97.786%
2025-10-27	10.9400	11.5800	10.8800	11.4300	+3.066%	10	1,784	-97.900%
2025-10-24	11.3500	11.3500	10.8700	11.0900	-2.805%	88	1,784	-97.836%
2025-10-23	11.3200	11.4100	11.3200	11.4100	-3.713%	6	1,783	-97.897%
2025-10-22	11.8500	11.8500	11.8500	11.8500	-7.204%	2	1,786	-97.975%
2025-10-21	11.8000	13.1000	11.8000	12.7700	+7.041%	203	1,786	-98.121%
2025-10-20	13.1000	13.4500	11.9000	11.9300	-7.160%	25	1,862	-97.988%
2025-10-17	11.7600	12.8500	11.5400	12.8500	+11.739%	1,395	1,865	-98.132%
2025-10-16	11.5000	11.5000	11.5000	11.5000	-13.534%	1	2,556	-97.913%
2025-10-15	13.3000	13.3000	13.3000	13.3000	-4.317%	1	2,556	-98.195%
2025-10-13	12.8700	13.9000	12.8700	13.9000	+7.336%	7	2,556	-98.273%
2025-10-10	13.0000	13.8500	12.9500	12.9500	-13.896%	7	2,559	-98.147%
2025-10-08	14.8100	15.0400	14.8100	15.0400	+0.940%	6	2,557	-98.404%
2025-10-07	15.0000	15.3100	14.2000	14.9000	-16.945%	57	2,583	-98.389%
2025-10-06	17.0500	17.9400	15.4500	17.9400	+13.977%	63	2,583	-98.662%
2025-10-03	15.6400	16.8700	15.3500	15.7400	+4.101%	227	2,620	-98.475%
2025-10-02	14.9000	15.3000	14.7500	15.1200	+5.882%	169	2,742	-98.413%
2025-10-01	14.0700	15.5600	8.0500	14.2800	+12.707%	68	2,826	-98.319%
2025-09-30	12.6500	12.6900	12.5500	12.6700	-3.942%	20	2,853	-98.106%
2025-09-29	13.5900	13.6400	13.0200	13.1900	+11.402%	62	2,859	-98.180%
2025-09-25	13.7000	13.7000	11.8100	11.8400	-15.368%	171	2,891	-97.973%
2025-09-24	14.7900	14.9000	13.9500	13.9900	-12.563%	222	2,971	-98.284%
2025-09-22	15.4800	16.1200	15.1300	16.0000	-1.538%	780	2,772	-98.500%
2025-09-19	16.4200	16.4200	16.2500	16.2500	+8.189%	25	2,157	-98.523%
2025-09-18	15.1100	18.2200	15.0200	15.0200	+4.669%	57	2,157	-98.402%
2025-09-17	15.6200	15.6400	14.3500	14.3500	-3.367%	93	2,157	-98.328%
2025-09-16	15.0600	15.1000	14.1000	14.8500	+1.158%	102	2,075	-98.384%
2025-09-15	14.7000	14.7000	14.6800	14.6800	-5.958%	2	1,992	-98.365%
2025-09-12	15.6100	15.6100	15.6100	15.6100	-0.889%	1	1,992	-98.463%
2025-09-10	16.9000	17.0200	15.7400	15.7500	-1.685%	204	1,992	-98.476%
2025-09-09	16.9300	16.9300	16.0000	16.0200	-6.860%	42	1,790	-98.502%
2025-09-08	16.8100	17.9500	16.8100	17.2000	-8.898%	43	1,772	-98.605%
2025-09-05	18.7700	18.8800	18.2700	18.8800	+5.064%	189	1,796	-98.729%
2025-09-04	18.0500	21.8200	13.7100	17.9700	-1.480%	59	1,926	-98.664%
2025-09-03	18.2500	18.2500	18.1500	18.2400	-7.458%	130	1,904	-98.684%
2025-08-28	19.7100	19.7100	19.7100	19.7100	-3.854%	1	1,785	-98.782%
2025-08-27	20.5000	20.5000	20.5000	20.5000	-7.240%	1	1,786	-98.829%
2025-08-25	21.3500	22.1000	21.3500	22.1000	+10.666%	2	1,786	-98.914%
2025-08-22	19.9700	19.9700	19.9700	19.9700	+13.789%	200	1,786	-98.798%
2025-08-20	17.4100	17.5500	17.4100	17.5500	-0.227%	31	1,758	-98.632%
2025-08-19	17.5900	17.5900	17.5900	17.5900	-10.711%	3	1,728	-98.636%
2025-08-18	22.1400	22.1400	19.6000	19.7000	-11.857%	11	1,725	-98.782%
2025-08-15	22.4000	23.0000	21.3200	22.3500	-15.341%	2,636	1,724	-98.926%
2025-08-13	26.0200	26.4000	25.3700	26.4000	-8.966%	3	1,823	-99.091%
2025-08-08	29.0000	29.0000	29.0000	29.0000	+5.455%	1	1,823	-99.172%
2025-08-01	26.5000	27.5000	26.5000	27.5000	-15.254%	2	1,824	-99.127%
2025-07-29	32.4500	32.4500	32.4500	32.4500	-0.613%	1	1,823	-99.260%
2025-07-24	32.6500	32.6500	32.6500	32.6500	-6.714%	1	1,823	-99.265%
2025-07-23	35.0000	35.0000	35.0000	35.0000	-12.500%	1	1,824	-99.314%
2025-07-21	40.0000	40.0000	40.0000	40.0000	-6.977%	1	1,824	-99.400%
2025-07-18	43.0000	43.0000	43.0000	43.0000	-12.602%	1	1,823	-99.442%
2025-07-17	47.9000	49.2000	47.8000	49.2000	-4.651%	5	1,823	-99.512%
2025-07-16	50.8500	51.8500	50.8500	51.6000	+7.522%	75	1,824	-99.535%
2025-07-11	44.8800	47.9900	44.8800	47.9900	+18.348%	3	1,830	-99.500%
2025-07-09	40.5500	40.5500	40.5500	40.5500	-4.341%	1	1,830	-99.408%
2025-07-07	43.1400	43.1400	42.3900	42.3900	+16.137%	10	1,830	-99.434%
2025-07-01	36.5000	36.5000	36.5000	36.5000	+1.108%	1	1,821	-99.342%
2025-06-27	36.1000	36.1000	36.1000	36.1000	-2.432%	1	1,821	-99.335%
2025-06-26	36.5000	37.0000	36.5000	37.0000	+1.648%	4	1,821	-99.351%
2025-06-25	36.4000	36.4000	36.4000	36.4000	+6.153%	1	1,821	-99.341%
2025-06-23	35.1900	35.1900	34.2700	34.2900	-14.913%	200	1,822	-99.300%
2025-06-17	40.3000	40.3000	40.3000	40.3000	-14.907%	3	1,699	-99.404%
2025-06-04	46.8000	47.7100	46.3700	47.3600	-6.955%	204	1,632	-99.493%
2025-06-03	48.0000	51.1500	48.0000	50.9000	+11.623%	64	1,632	-99.528%
2025-06-02	44.9600	45.6000	44.9600	45.6000	+5.142%	201	1,626	-99.474%
2025-05-29	45.0500	45.0500	43.3700	43.3700	+2.095%	4	1,626	-99.447%
2025-05-28	43.6500	43.9500	42.1500	42.4800	-29.117%	1,002	1,626	-99.435%
2025-05-22	59.9300	59.9300	59.9300	59.9300	-9.197%	2	1,446	-99.600%
2025-05-21	65.8000	66.0000	64.4000	66.0000	+2.009%	9	1,444	-99.636%
2025-05-20	66.1000	66.1000	64.2000	64.7000	-1.672%	21	1,442	-99.629%
2025-05-19	65.2000	67.0000	65.2000	65.8000	-10.598%	19	1,438	-99.635%
2025-05-15	73.6000	73.6000	73.6000	73.6000	-3.904%	1	1,436	-99.674%
2025-05-14	78.9200	78.9200	76.5900	76.5900	-4.857%	6	1,435	-99.687%
2025-05-13	78.5000	80.5000	78.5000	80.5000	+4.545%	7	1,435	-99.702%
2025-05-12	79.4900	79.4900	76.0000	77.0000	-4.241%	26	1,434	-99.688%
2025-05-09	81.0200	81.0200	80.4100	80.4100	+2.368%	40	1,434	-99.702%
2025-05-01	78.5500	78.5500	78.5500	78.5500	+63.646%	5	1,434	-99.694%
2025-04-17	48.0000	48.0000	48.0000	48.0000	+2.345%	1	1,439	-99.500%
2025-04-16	47.7500	54.0000	45.5900	46.9000	-1.677%	275	1,439	-99.488%
2025-04-14	48.5000	48.5100	45.8400	47.7000	+40.294%	242	1,489	-99.497%
2025-04-09	34.0000	34.0000	34.0000	34.0000	-16.049%	1	1,489	-99.294%
2025-04-08	40.5000	40.5000	40.5000	40.5000	-4.549%	50	1,489	-99.407%
2025-03-28	50.4400	50.4400	42.3500	42.4300	-17.612%	1,056	1,489	-99.434%
2025-03-27	54.8300	55.6000	50.8400	51.5000	-8.363%	211	1,489	-99.534%
2025-03-26	54.2000	59.4500	53.8900	56.2000	+2.443%	847	1,489	-99.573%
2025-03-24	54.7900	54.8600	53.6100	54.8600	+12.303%	1,000	1,095	-99.563%
2025-03-21	47.5900	48.8700	47.5900	48.8500	-3.876%	6	138	-99.509%
2025-03-19	50.3600	50.8200	50.3600	50.8200	-7.144%	3	139	-99.528%
2025-03-05	54.7300	54.7300	54.7300	54.7300	+37.686%	1	139	-99.561%
2025-03-03	39.7500	39.7500	39.7500	39.7500	-21.952%	1	139	-99.396%
2025-02-19	50.7000	51.2300	50.7000	50.9300	-5.440%	50	140	-99.529%
2025-02-18	53.6400	53.8600	53.6400	53.8600	-15.646%	3	90	-99.554%
2025-01-31	63.8500	63.8500	63.8500	63.8500	-9.278%	6	89	-99.624%
2025-01-29	70.3800	70.3800	70.3800	70.3800	+1.397%	1	89	-99.659%
2025-01-27	72.8600	72.8900	69.4100	69.4100	-26.026%	20	89	-99.654%
2025-01-21	98.0000	98.0000	93.8300	93.8300	-14.615%	5	81	-99.744%
2025-01-17	101.3800	110.0000	101.3800	109.8900	+39.101%	30	81	-99.782%
2025-01-16	78.0000	79.0000	78.0000	79.0000	-0.841%	5	81	-99.696%
2025-01-15	80.2500	80.2500	79.6700	79.6700	+4.376%	5	85	-99.699%
2025-01-07	96.4900	97.0300	76.3300	76.3300	-21.673%	9	80	-99.686%
2025-01-06	97.4500	97.4500	97.4500	97.4500	+77.182%	1	76	-99.754%
2025-01-02	55.0000	55.0000	55.0000	55.0000	+8.911%	1	77	-99.564%
2024-12-31	50.5000	50.5000	50.5000	50.5000	-15.083%	1	77	-99.525%
2024-12-30	59.4700	59.4700	59.4700	59.4700	-19.960%	1	77	-99.596%
2024-12-27	72.0400	74.3000	72.0400	74.3000	-4.841%	6	77	-99.677%
2024-12-26	78.0900	78.0900	78.0800	78.0800	-5.666%	3	78	-99.693%
2024-12-24	85.7500	85.7500	82.7700	82.7700	+8.239%	2	75	-99.710%
2024-12-23	83.0300	83.0300	76.4700	76.4700	-10.194%	6	75	-99.686%
2024-12-20	87.3500	87.3500	84.8300	85.1500	+16.644%	118	74	-99.718%
2024-12-19	73.0000	73.0000	73.0000	73.0000	-23.600%	2	136	-99.671%
2024-12-18	95.9900	95.9900	95.5500	95.5500	-26.016%	2	136	-99.749%
2024-12-16	129.1500	129.1500	129.1500	129.1500	+9.449%	1	136	-99.814%
2024-12-13	118.0000	118.0000	118.0000	118.0000	+2.600%	2	136	-99.797%
2024-12-12	115.0100	115.0100	115.0100	115.0100	-13.721%	1	135	-99.791%
2024-12-11	133.3000	133.3000	133.3000	133.3000	+20.885%	1	136	-99.820%
2024-12-10	124.7700	126.8200	110.2600	110.2700	-9.888%	16	136	-99.782%
2024-12-09	133.0000	133.0000	122.3700	122.3700	-21.026%	2	133	-99.804%
2024-12-04	154.9500	154.9500	154.9500	154.9500	+11.171%	1	133	-99.845%
2024-12-03	139.3800	139.3800	139.3800	139.3800	-4.325%	1	133	-99.828%
2024-12-02	146.2000	146.2000	144.3300	145.6800	-10.653%	22	133	-99.835%
2024-11-29	162.4200	163.3900	162.4200	163.0500	+22.043%	40	136	-99.853%
2024-11-26	133.2600	133.7500	132.1800	133.6000	-24.220%	118	118	-99.820%
2024-11-25	181.0500	181.0500	176.3000	176.3000	0.000%	4	2	-99.864%