Dark

MSTR20270115C1070
MSTR Jan 15 2027 1070.00 Call (MSTR270115C01070000)
option OPRA

EOD

Jun 25, 2026

0.1700-34.615%(-0.0900)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.2900	0.2900	0.1700	0.1700	-34.615%	24	2,115	0.000%
2026-06-23	0.3200	0.3200	0.2600	0.2600	-35.000%	31	2,091	-34.615%
2026-06-22	0.4000	0.4000	0.4000	0.4000	+3,900.000%	10	2,060	-57.500%
2026-06-18	0.0100	0.0100	0.0100	0.0100	-98.387%	1	2,051	+1,600.000%
2026-06-10	0.4800	0.6200	0.4600	0.6200	+29.167%	9	2,051	-72.581%
2026-06-09	0.4800	0.4800	0.4800	0.4800	-31.429%	1	2,044	-64.583%
2026-06-08	0.7000	0.7000	0.7000	0.7000	-5.405%	2	2,044	-75.714%
2026-06-05	0.7600	0.7600	0.7400	0.7400	-9.756%	3	2,042	-77.027%
2026-05-28	0.8200	0.8200	0.8200	0.8200	-19.608%	30	2,041	-79.268%
2026-05-27	0.9300	1.0200	0.9300	1.0200	-8.108%	51	2,011	-83.333%
2026-05-22	1.1100	1.1100	1.1100	1.1100	+7.767%	1	1,961	-84.685%
2026-05-21	1.0900	1.0900	1.0300	1.0300	-11.207%	2	1,960	-83.495%
2026-05-20	1.1600	1.1600	1.1600	1.1600	-2.521%	1	1,960	-85.345%
2026-05-19	1.1900	1.1900	1.1900	1.1900	-10.526%	10	1,959	-85.714%
2026-05-18	1.3300	1.3300	1.3300	1.3300	-32.143%	1	1,959	-87.218%
2026-05-14	1.7500	1.9600	1.7100	1.9600	+26.452%	22	1,959	-91.327%
2026-05-13	1.5500	1.5500	1.5500	1.5500	+3.333%	1	1,953	-89.032%
2026-05-12	1.6600	1.6600	1.5000	1.5000	0.000%	17	1,953	-88.667%
2026-05-11	1.5000	1.5000	1.5000	1.5000	+7.143%	2	1,953	-88.667%
2026-05-07	1.4000	1.4000	1.4000	1.4000	-17.647%	20	1,957	-87.857%
2026-05-04	1.7300	1.7300	1.7000	1.7000	+14.865%	3	1,955	-90.000%
2026-05-01	1.4800	1.4800	1.4800	1.4800	+17.460%	1	1,955	-88.514%
2026-04-29	1.2800	1.2800	1.2500	1.2600	-4.545%	7	1,955	-86.508%
2026-04-28	1.4500	1.4500	1.3200	1.3200	-18.519%	731	1,948	-87.121%
2026-04-24	1.6000	1.7000	1.5900	1.6200	-12.432%	54	2,185	-89.506%
2026-04-23	1.8700	1.8700	1.8500	1.8500	-10.194%	2	2,168	-90.811%
2026-04-22	2.0400	2.0600	2.0400	2.0600	+58.462%	4	2,169	-91.748%
2026-04-20	1.3000	1.3000	1.3000	1.3000	-1.515%	10	2,171	-86.923%
2026-04-17	1.3000	1.3200	1.3000	1.3200	+230.000%	22	2,167	-87.121%
2026-04-09	0.4000	0.4000	0.3400	0.4000	-20.000%	40	2,177	-57.500%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-9.091%	100	2,165	-66.000%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-25.676%	50	2,165	-69.091%
2026-03-26	0.7000	0.7400	0.7000	0.7400	-16.854%	11	2,165	-77.027%
2026-03-19	0.8900	0.8900	0.8900	0.8900	-11.000%	10	2,164	-80.899%
2026-03-13	1.0200	1.0200	1.0000	1.0000	-16.667%	40	2,174	-83.000%
2026-03-06	1.2000	1.2000	1.2000	1.2000	-24.528%	10	2,174	-85.833%
2026-03-04	1.5900	1.5900	1.5900	1.5900	+22.308%	10	2,174	-89.308%
2026-03-02	1.3000	1.3000	1.3000	1.3000	-2.985%	5	2,174	-86.923%
2026-02-27	1.3400	1.3400	1.3400	1.3400	-1.471%	1	2,174	-87.313%
2026-02-26	1.3400	1.4400	1.3400	1.3600	-2.857%	8	2,175	-87.500%
2026-02-25	1.3400	1.4100	1.2100	1.4000	+23.894%	40	2,172	-87.857%
2026-02-24	1.1000	1.1300	1.1000	1.1300	-6.612%	31	2,172	-84.956%
2026-02-19	1.1200	1.2100	1.1200	1.2100	+7.080%	12	2,141	-85.950%
2026-02-18	1.2900	1.2900	1.1300	1.1300	-26.623%	2	2,129	-84.956%
2026-02-17	1.5400	1.5400	1.5400	1.5400	+1.316%	10	2,128	-88.961%
2026-02-13	1.5200	1.5200	1.5200	1.5200	+15.152%	10	2,120	-88.816%
2026-02-12	1.3200	1.3200	1.3200	1.3200	-19.512%	30	2,120	-87.121%
2026-02-10	1.6000	1.6400	1.6000	1.6400	-1.205%	11	2,090	-89.634%
2026-02-06	1.5000	1.8000	1.5000	1.6600	-6.215%	28	2,082	-89.759%
2026-02-04	1.8300	1.8400	1.7600	1.7700	+2.907%	9	2,066	-90.395%
2026-02-03	1.6900	1.7200	1.6900	1.7200	-13.131%	706	2,061	-90.116%
2026-02-02	1.9800	1.9800	1.9800	1.9800	-5.714%	3	1,504	-91.414%
2026-01-29	2.3000	2.3000	2.0000	2.1000	-22.509%	8	1,504	-91.905%
2026-01-23	2.7200	2.7200	2.7100	2.7100	+9.717%	100	1,503	-93.727%
2026-01-21	2.6900	2.6900	2.4000	2.4700	-13.028%	757	1,403	-93.117%
2026-01-20	2.8400	2.8400	2.8400	2.8400	-13.939%	1	845	-94.014%
2026-01-16	3.3500	3.3500	3.2500	3.3000	-16.456%	4	845	-94.848%
2026-01-14	3.9500	3.9500	3.9500	3.9500	+25.397%	2	845	-95.696%
2026-01-13	3.1500	3.1500	3.1500	3.1500	+4.651%	1	845	-94.603%
2026-01-06	3.0100	3.0100	3.0100	3.0100	+4.514%	1	845	-94.352%
2026-01-05	2.8900	2.8900	2.8800	2.8800	+18.519%	3	844	-94.097%
2026-01-02	2.4300	2.4300	2.4300	2.4300	+0.830%	1	843	-93.004%
2025-12-31	2.4100	2.4100	2.4100	2.4100	-7.663%	1	841	-92.946%
2025-12-30	2.5500	2.6100	2.5500	2.6100	-6.786%	3	841	-93.487%
2025-12-29	2.8000	2.8000	2.8000	2.8000	+4.478%	1	842	-93.929%
2025-12-24	2.6200	2.6800	2.6200	2.6800	-4.286%	29	846	-93.657%
2025-12-23	2.8000	2.8000	2.8000	2.8000	-6.355%	1	846	-93.929%
2025-12-22	3.0700	3.0700	2.9900	2.9900	-3.548%	36	845	-94.314%
2025-12-18	3.1000	3.1000	3.1000	3.1000	-12.676%	1	845	-94.516%
2025-12-16	3.6700	3.6700	3.5500	3.5500	+2.899%	24	845	-95.211%
2025-12-15	3.7000	3.7000	3.4500	3.4500	-16.867%	6	865	-95.072%
2025-12-12	4.1500	4.1500	4.1500	4.1500	-21.698%	20	864	-95.904%
2025-12-08	5.3000	5.3000	5.3000	5.3000	+32.500%	28	865	-96.792%
2025-11-24	3.4900	4.0000	3.4900	4.0000	+7.239%	14	865	-95.750%
2025-11-21	3.7300	3.7300	3.7300	3.7300	-6.750%	50	873	-95.442%
2025-11-20	4.0000	4.0000	4.0000	4.0000	-14.894%	2	873	-95.750%
2025-11-19	5.4700	5.4700	4.7000	4.7000	-21.008%	22	871	-96.383%
2025-11-18	5.5000	5.9500	5.5000	5.9500	-38.912%	2	856	-97.143%
2025-11-10	9.7400	9.7400	9.7400	9.7400	+17.775%	1	856	-98.255%
2025-11-07	8.3100	8.4200	8.2700	8.2700	-6.554%	23	855	-97.944%
2025-11-06	9.0500	9.0900	8.8000	8.8500	-5.550%	28	834	-98.079%
2025-11-05	9.3600	9.3700	9.3600	9.3700	+2.181%	300	830	-98.186%
2025-11-04	9.0500	9.2700	9.0300	9.1700	-11.401%	26	1,071	-98.146%
2025-10-31	10.3500	10.3500	10.3500	10.3500	+4.545%	2	1,069	-98.357%
2025-10-30	10.1500	10.1500	9.7000	9.9000	-7.821%	17	1,069	-98.283%
2025-10-29	10.6000	11.0000	10.6000	10.7400	-3.243%	17	1,066	-98.417%
2025-10-28	11.1000	11.1000	11.1000	11.1000	-14.615%	1	1,067	-98.468%
2025-10-21	12.7100	13.0000	12.7100	13.0000	+8.969%	11	1,067	-98.692%
2025-10-20	13.0000	13.3000	11.9300	11.9300	-5.016%	408	1,068	-98.575%
2025-10-17	12.7000	12.7000	12.5600	12.5600	+14.182%	10	769	-98.646%
2025-10-16	11.6500	11.6500	11.0000	11.0000	-8.333%	4	769	-98.455%
2025-10-15	11.9000	12.0000	11.9000	12.0000	-5.512%	12	769	-98.583%
2025-10-14	12.7000	12.7000	12.7000	12.7000	-4.511%	1	769	-98.661%
2025-10-13	13.3000	13.3000	13.3000	13.3000	-2.062%	1	768	-98.722%
2025-10-10	13.8300	13.8300	13.5800	13.5800	-2.372%	2	769	-98.748%
2025-10-09	13.9100	13.9100	13.9100	13.9100	-5.181%	2	769	-98.778%
2025-10-08	14.7700	14.7700	14.6700	14.6700	-2.200%	2	771	-98.841%
2025-10-07	15.0000	15.0000	15.0000	15.0000	-0.662%	1	770	-98.867%
2025-10-02	15.1000	15.1000	15.1000	15.1000	+7.627%	10	770	-98.874%
2025-10-01	14.0300	14.0300	14.0300	14.0300	+19.915%	1	760	-98.788%
2025-09-25	11.6000	11.7000	11.6000	11.7000	-24.174%	127	760	-98.547%
2025-09-22	15.4300	15.4300	15.4300	15.4300	-10.291%	2	737	-98.898%
2025-09-19	17.2000	17.2000	17.2000	17.2000	-4.972%	1	739	-99.012%
2025-09-18	18.1000	18.1000	18.1000	18.1000	+23.888%	1	740	-99.061%
2025-09-16	14.6100	14.6100	14.6100	14.6100	+1.318%	1	740	-98.836%
2025-09-15	14.4500	14.4500	14.4200	14.4200	-4.630%	2	741	-98.821%
2025-09-12	15.5000	15.5000	15.0000	15.1200	-4.243%	6	741	-98.876%
2025-09-09	16.2000	16.2000	15.5500	15.7900	-11.042%	4	740	-98.923%
2025-09-04	17.8000	17.8000	17.7500	17.7500	-8.269%	4	740	-99.042%
2025-09-02	19.3100	19.3500	19.3100	19.3500	-1.175%	3	739	-99.121%
2025-08-28	19.4500	19.5800	19.4500	19.5800	-1.608%	3	740	-99.132%
2025-08-26	19.9000	19.9000	19.9000	19.9000	-1.485%	1	741	-99.146%
2025-08-25	20.5000	20.5000	20.2000	20.2000	-6.611%	2	741	-99.158%
2025-08-22	17.1000	21.6300	17.0000	21.6300	+27.535%	455	743	-99.214%
2025-08-21	16.9600	16.9600	16.9600	16.9600	+6.332%	1	348	-98.998%
2025-08-20	15.9500	15.9500	15.9500	15.9500	-6.176%	65	348	-98.934%
2025-08-19	17.0800	17.0800	17.0000	17.0000	-34.615%	50	348	-99.000%
2025-08-13	26.0000	26.0000	26.0000	26.0000	-2.622%	1	373	-99.346%
2025-08-05	26.7000	26.7000	26.7000	26.7000	-12.171%	1	373	-99.363%
2025-07-29	30.4000	30.4000	30.4000	30.4000	-0.977%	1	373	-99.441%
2025-07-25	30.7000	30.7000	30.7000	30.7000	-7.669%	1	374	-99.446%
2025-07-24	32.3400	33.2500	31.7100	33.2500	-0.300%	37	375	-99.489%
2025-07-23	33.3500	33.3500	33.3500	33.3500	-28.280%	10	348	-99.490%
2025-07-18	46.5000	46.5000	46.5000	46.5000	-7.223%	1	348	-99.634%
2025-07-14	51.1000	51.6000	47.7000	50.1200	+17.653%	5	349	-99.661%
2025-07-10	41.3000	43.5200	41.3000	42.6000	+5.263%	5	349	-99.601%
2025-07-09	39.9900	40.4700	39.9900	40.4700	+1.940%	2	352	-99.580%
2025-07-08	39.7000	39.7000	39.7000	39.7000	-4.887%	1	354	-99.572%
2025-07-07	41.8000	41.8000	41.7400	41.7400	-3.380%	3	355	-99.593%
2025-07-02	43.4500	43.5000	43.2000	43.2000	+14.437%	52	354	-99.606%
2025-07-01	37.6400	37.7500	37.6400	37.7500	-9.969%	3	333	-99.550%
2025-06-30	41.9300	41.9300	41.9300	41.9300	+18.547%	1	336	-99.595%
2025-06-23	34.8000	35.3700	33.8000	35.3700	-6.305%	39	336	-99.519%
2025-06-20	37.7500	37.7500	37.7500	37.7500	-3.205%	2	301	-99.550%
2025-06-18	39.0000	39.0000	39.0000	39.0000	-11.384%	1	302	-99.564%
2025-06-13	44.0100	44.0100	44.0100	44.0100	-3.275%	8	302	-99.614%
2025-06-09	45.5000	45.5000	45.5000	45.5000	+3.881%	1	303	-99.626%
2025-06-06	45.0000	45.1900	43.8000	43.8000	+3.742%	12	302	-99.612%
2025-06-05	43.3600	43.3600	42.2200	42.2200	-14.012%	3	305	-99.597%
2025-06-03	49.5000	49.5000	49.1000	49.1000	+5.591%	6	308	-99.654%
2025-05-27	50.4900	50.4900	46.5000	46.5000	-15.455%	4	306	-99.634%
2025-05-23	55.0000	55.0000	55.0000	55.0000	-4.547%	2	306	-99.691%
2025-05-22	62.2800	62.2800	57.6200	57.6200	-2.669%	8	306	-99.705%
2025-05-21	64.2000	67.0000	59.2000	59.2000	-5.582%	3	306	-99.713%
2025-05-20	62.7000	62.7000	62.7000	62.7000	-5.714%	1	309	-99.729%
2025-05-19	66.5000	66.5000	66.5000	66.5000	+0.605%	1	308	-99.744%
2025-05-16	63.4700	66.1000	63.4700	66.1000	+1.396%	4	308	-99.743%
2025-05-15	65.1900	65.1900	65.1900	65.1900	-15.194%	1	309	-99.739%
2025-05-14	77.2400	78.0400	75.6000	76.8700	-5.333%	129	309	-99.779%
2025-05-09	79.0000	81.2000	78.0000	81.2000	+0.247%	8	253	-99.791%
2025-05-08	79.0900	82.6000	79.0900	81.0000	+8.725%	9	253	-99.790%
2025-05-07	74.0500	74.5000	74.0500	74.5000	+7.442%	6	254	-99.772%
2025-05-05	69.3400	69.3400	69.3400	69.3400	-9.359%	1	254	-99.755%
2025-05-02	76.5000	76.5000	76.5000	76.5000	+3.687%	2	254	-99.778%
2025-05-01	73.8200	73.8200	73.7800	73.7800	+3.915%	4	254	-99.770%
2025-04-30	68.3000	71.0000	66.5000	71.0000	-2.740%	3	257	-99.761%
2025-04-29	71.2500	73.0000	71.2500	73.0000	+1.813%	12	257	-99.767%
2025-04-25	71.7000	71.7000	71.7000	71.7000	+14.610%	2	245	-99.763%
2025-04-24	62.5600	62.5600	62.5600	62.5600	-6.613%	1	244	-99.728%
2025-04-23	66.9900	66.9900	66.9900	66.9900	+8.750%	1	244	-99.746%
2025-04-22	61.3900	61.7200	61.3900	61.6000	+36.283%	100	245	-99.724%
2025-04-16	48.0000	48.0000	45.2000	45.2000	+0.668%	2	345	-99.624%
2025-04-14	47.0000	47.0000	44.9000	44.9000	-0.222%	2	346	-99.621%
2025-04-11	43.0200	45.0000	43.0000	45.0000	+10.810%	8	347	-99.622%
2025-04-09	40.6100	40.6100	40.6100	40.6100	-5.117%	1	345	-99.581%
2025-04-04	42.8000	42.8000	42.8000	42.8000	-4.358%	2	344	-99.603%
2025-04-02	44.7000	45.0000	44.7000	44.7500	+2.638%	93	343	-99.620%
2025-04-01	44.4500	44.4500	43.6000	43.6000	+0.391%	2	403	-99.610%
2025-03-28	44.6500	44.6500	43.4300	43.4300	-18.579%	4	404	-99.609%
2025-03-26	55.7200	55.7200	53.3400	53.3400	-2.308%	2	404	-99.681%
2025-03-24	54.6000	54.6000	54.6000	54.6000	+12.624%	1	403	-99.689%
2025-03-21	47.9500	48.7200	47.3900	48.4800	+3.039%	10	403	-99.649%
2025-03-20	49.3500	49.3500	47.0500	47.0500	-5.900%	2	401	-99.639%
2025-03-19	50.0000	50.0000	50.0000	50.0000	+2.249%	1	401	-99.660%
2025-03-14	43.0000	48.9000	43.0000	48.9000	+21.040%	6	400	-99.652%
2025-03-13	35.9500	40.4000	35.9500	40.4000	-1.222%	6	397	-99.579%
2025-03-12	40.4500	40.9000	40.4500	40.9000	-2.735%	6	397	-99.584%
2025-03-11	42.0500	42.0500	42.0500	42.0500	-1.059%	1	396	-99.596%
2025-03-10	42.5000	42.5000	42.5000	42.5000	-25.439%	1	396	-99.600%
2025-03-07	57.0000	57.0000	57.0000	57.0000	-2.730%	2	397	-99.702%
2025-03-06	58.6000	58.6000	58.6000	58.6000	+13.897%	1	397	-99.710%
2025-03-05	51.4500	51.4500	51.4500	51.4500	+41.346%	1	397	-99.670%
2025-02-28	35.3800	36.4000	35.3800	36.4000	+10.303%	22	397	-99.533%
2025-02-27	34.5000	34.5000	33.0000	33.0000	-6.780%	2	392	-99.485%
2025-02-26	34.2000	38.0000	34.2000	35.4000	+5.045%	57	393	-99.520%
2025-02-25	38.0000	38.0000	33.7000	33.7000	-25.111%	14	388	-99.496%
2025-02-24	46.7500	46.9100	45.0000	45.0000	-12.109%	11	388	-99.622%
2025-02-18	51.9500	52.0000	51.2000	51.2000	+4.811%	28	385	-99.668%
2025-02-13	48.8500	48.8500	48.8500	48.8500	-0.306%	1	383	-99.652%
2025-02-12	49.0000	49.0000	49.0000	49.0000	+4.034%	1	383	-99.653%
2025-02-11	47.1000	47.1000	47.1000	47.1000	-32.279%	95	382	-99.639%
2025-02-04	69.5500	69.5500	69.5500	69.5500	-0.926%	1	385	-99.756%
2025-01-31	70.2000	70.2000	70.2000	70.2000	+1.080%	22	378	-99.758%
2025-01-28	69.2500	69.4500	69.2500	69.4500	-3.354%	19	378	-99.755%
2025-01-27	72.5200	72.5200	71.8600	71.8600	-20.500%	11	360	-99.763%
2025-01-22	90.3900	90.3900	90.3900	90.3900	-17.043%	1	350	-99.812%
2025-01-21	99.0000	108.9600	99.0000	108.9600	+0.926%	3	350	-99.844%
2025-01-17	100.9000	107.9600	100.9000	107.9600	+39.845%	40	348	-99.843%
2025-01-14	70.0000	77.2000	70.0000	77.2000	+16.775%	3	348	-99.780%
2025-01-13	66.1100	66.1100	66.1100	66.1100	-29.105%	19	345	-99.743%
2025-01-06	93.5700	93.5700	93.2400	93.2500	+25.640%	45	333	-99.818%
2025-01-03	74.2200	74.2200	74.2200	74.2200	+27.373%	4	288	-99.771%
2025-01-02	57.4800	58.2700	57.4800	58.2700	+14.255%	98	290	-99.708%
2024-12-31	54.0000	54.3800	51.0000	51.0000	-12.865%	3	193	-99.667%
2024-12-30	60.5100	60.5100	58.3800	58.5300	-13.289%	25	193	-99.710%
2024-12-27	72.2200	74.2200	67.5000	67.5000	-11.196%	22	175	-99.748%
2024-12-26	78.4400	79.5900	76.0100	76.0100	-8.970%	30	174	-99.776%
2024-12-24	83.5000	83.5000	83.5000	83.5000	+8.161%	1	148	-99.796%
2024-12-23	80.4000	80.4000	77.2000	77.2000	-11.963%	4	148	-99.780%
2024-12-20	78.1300	87.8900	78.1300	87.6900	+9.476%	209	151	-99.806%
2024-12-18	100.2700	101.6000	80.1000	80.1000	-24.040%	312	304	-99.788%
2024-12-17	108.0000	110.0000	104.5400	105.4500	-7.264%	44	606	-99.839%
2024-12-13	112.4700	113.7100	112.4700	113.7100	-14.071%	4	571	-99.850%
2024-12-11	132.3300	132.3300	132.3300	132.3300	+15.070%	1	571	-99.872%
2024-12-10	117.1700	117.1700	114.9200	115.0000	-5.645%	12	570	-99.852%
2024-12-09	121.8800	121.8800	121.8800	121.8800	-21.062%	1	560	-99.861%
2024-12-05	154.4000	154.4000	154.4000	154.4000	-0.580%	1	560	-99.890%
2024-12-04	155.3000	155.3000	155.3000	155.3000	+12.106%	1	560	-99.891%
2024-12-03	141.0000	141.0000	137.0000	138.5300	-2.690%	4	560	-99.877%
2024-12-02	142.3600	142.3600	142.3600	142.3600	-7.438%	1	560	-99.881%
2024-11-27	155.6200	159.5500	151.0600	153.8000	+16.207%	362	253	-99.889%
2024-11-26	162.7500	162.7500	131.1300	132.3500	-26.472%	253	253	-99.872%
2024-11-25	164.7400	180.0000	164.7300	180.0000	-14.069%	7	17	-99.906%
2024-11-22	209.5000	209.5000	209.4700	209.4700	0.000%	20	10	-99.919%