Dark

MSTR20270115C110
MSTR Jan 15 2027 110.00 Call (MSTR270115C00110000)
option OPRA

EOD

Jul 1, 2026

19.33+12.058%(+2.08)94

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.7800	22.6000	19.3300	19.3300	+12.058%	94	670	0.000%
2026-06-30	14.7000	17.2500	14.7000	17.2500	-10.156%	32	607	+12.058%
2026-06-29	16.6000	20.0500	16.0000	19.2000	+18.372%	178	622	+0.677%
2026-06-26	15.8200	17.5000	14.9000	16.2200	-6.782%	15	550	+19.174%
2026-06-25	16.8600	18.9500	16.8400	17.4000	-14.159%	105	540	+11.092%
2026-06-24	21.4800	21.6500	19.5000	20.2700	-16.584%	32	512	-4.637%
2026-06-23	26.0000	26.5000	24.3000	24.3000	-11.893%	147	498	-20.453%
2026-06-22	32.3500	33.1000	26.4200	27.5800	-9.574%	168	405	-29.913%
2026-06-18	32.2500	32.2500	28.2500	30.5000	-7.379%	146	314	-36.623%
2026-06-17	32.9300	32.9300	32.9300	32.9300	-14.245%	1	314	-41.300%
2026-06-16	41.5200	41.9500	38.4000	38.4000	-16.522%	10	314	-49.661%
2026-06-15	43.8000	46.0000	43.8000	46.0000	+18.710%	15	317	-57.978%
2026-06-12	38.7500	38.7500	38.7500	38.7500	+19.784%	1	327	-50.116%
2026-06-11	32.8000	32.8000	32.3500	32.3500	-2.677%	7	328	-40.247%
2026-06-10	34.8100	34.8100	33.2400	33.2400	-3.652%	41	321	-41.847%
2026-06-09	40.0600	40.1600	33.0000	34.5000	-4.167%	74	342	-43.971%
2026-06-05	38.1500	38.1500	35.0000	36.0000	-16.955%	15	323	-46.306%
2026-06-04	45.0000	45.0000	42.9400	43.3500	-0.914%	13	314	-55.409%
2026-06-03	49.0000	49.0000	43.0000	43.7500	-8.854%	5	302	-55.817%
2026-06-02	48.0000	48.0000	48.0000	48.0000	-15.863%	1	300	-59.729%
2026-06-01	57.0500	57.0500	57.0500	57.0500	-13.232%	1	299	-66.117%
2026-05-29	56.5000	65.7500	56.5000	65.7500	+10.504%	2	298	-70.601%
2026-05-28	54.9000	59.5000	54.9000	59.5000	-14.634%	5	297	-67.513%
2026-05-22	69.7000	69.7000	69.7000	69.7000	-0.357%	1	297	-72.267%
2026-05-21	70.1600	71.0000	69.9500	69.9500	-5.473%	4	296	-72.366%
2026-05-20	74.0000	74.0000	74.0000	74.0000	+5.714%	1	296	-73.878%
2026-05-18	69.5000	70.7000	69.5000	70.0000	-23.220%	10	299	-72.386%
2026-05-14	91.1700	91.1700	91.1700	91.1700	+1.980%	1	299	-78.798%
2026-05-12	89.4000	89.4000	89.4000	89.4000	-9.606%	5	300	-78.378%
2026-05-11	97.0000	98.9000	97.0000	98.9000	+9.889%	10	300	-80.455%
2026-05-08	85.2500	90.0000	85.2500	90.0000	0.000%	2	314	-78.522%
2026-05-06	88.5000	90.0000	88.5000	90.0000	-2.174%	4	315	-78.522%
2026-05-05	92.0900	92.0900	91.0000	92.0000	+4.784%	4	319	-78.989%
2026-05-04	88.0000	88.0000	87.8000	87.8000	+7.598%	6	322	-77.984%
2026-05-01	81.6000	81.6000	81.6000	81.6000	+14.126%	1	322	-76.311%
2026-04-30	71.5000	71.5000	71.5000	71.5000	-6.475%	1	322	-72.965%
2026-04-27	75.5000	76.4500	75.5000	76.4500	-1.355%	30	321	-74.716%
2026-04-24	78.0200	79.1500	76.8000	77.5000	-3.822%	38	326	-75.058%
2026-04-23	80.5800	80.5800	80.5800	80.5800	-4.920%	1	327	-76.011%
2026-04-22	84.0900	86.0000	84.0900	84.7500	+11.734%	8	327	-77.192%
2026-04-21	75.8500	75.8500	75.8500	75.8500	+4.765%	10	340	-74.515%
2026-04-20	72.2500	72.4000	72.1000	72.4000	-1.295%	3	340	-73.301%
2026-04-17	68.6000	78.0000	68.6000	73.3500	+26.575%	21	340	-73.647%
2026-04-16	54.3500	57.9500	54.3500	57.9500	+10.192%	3	350	-66.644%
2026-04-15	50.3500	52.5900	50.0500	52.5900	+6.350%	7	350	-63.244%
2026-04-14	53.2600	54.0000	49.4500	49.4500	+19.444%	30	351	-60.910%
2026-04-13	41.4000	41.4000	41.4000	41.4000	-9.011%	1	348	-53.309%
2026-04-09	42.0500	45.5000	41.8000	45.5000	+5.057%	10	347	-57.516%
2026-04-08	45.6000	45.6000	43.3100	43.3100	+4.918%	7	355	-55.368%
2026-04-07	41.1700	41.2800	41.1700	41.2800	-1.644%	2	354	-53.173%
2026-04-06	41.9500	44.1700	41.9500	41.9700	+7.066%	17	353	-53.943%
2026-04-02	37.4000	39.2000	37.4000	39.2000	-4.692%	4	351	-50.689%
2026-04-01	41.7000	41.7000	40.9800	41.1300	-2.582%	10	351	-53.003%
2026-03-31	41.1800	42.2200	39.1400	42.2200	+3.430%	11	344	-54.216%
2026-03-30	46.0500	46.0500	40.2400	40.8200	-7.856%	27	342	-52.646%
2026-03-27	44.0900	44.7000	43.9400	44.3000	-12.554%	7	341	-56.366%
2026-03-26	50.9500	50.9700	50.6600	50.6600	-4.667%	14	339	-61.844%
2026-03-25	53.1500	53.1500	53.1400	53.1400	+0.264%	3	338	-63.624%
2026-03-23	51.5000	53.0000	50.5700	53.0000	+3.516%	9	339	-63.528%
2026-03-20	51.2000	51.2000	51.2000	51.2000	-1.463%	1	339	-62.246%
2026-03-19	51.7200	53.5300	51.6400	51.9600	-8.842%	10	339	-62.798%
2026-03-18	59.2500	59.2500	57.0000	57.0000	-8.286%	2	336	-66.088%
2026-03-17	62.1500	62.1500	62.1500	62.1500	+2.053%	1	336	-68.898%
2026-03-16	60.0000	60.9000	60.0000	60.9000	+9.238%	2	336	-68.259%
2026-03-13	55.7500	55.7500	55.7500	55.7500	+2.670%	2	335	-65.327%
2026-03-11	54.3000	54.3000	54.3000	54.3000	-2.862%	2	337	-64.401%
2026-03-10	56.7200	56.7200	55.9000	55.9000	+3.519%	2	335	-65.420%
2026-03-09	54.0000	54.0000	54.0000	54.0000	-4.425%	1	334	-64.204%
2026-03-05	61.0000	61.0000	56.3000	56.5000	-10.897%	15	333	-65.788%
2026-03-04	60.0000	63.4100	60.0000	63.4100	+14.417%	3	321	-69.516%
2026-03-02	52.8900	55.4200	52.8900	55.4200	+11.960%	2	322	-65.121%
2026-02-27	49.1800	49.5500	49.1300	49.5000	-5.768%	6	320	-60.949%
2026-02-26	52.5300	52.5300	52.5300	52.5300	-5.691%	20	320	-63.202%
2026-02-25	52.0200	55.8700	51.3300	55.7000	+18.385%	16	328	-65.296%
2026-02-24	45.0000	47.7600	43.0000	47.0500	+0.749%	10	328	-58.916%
2026-02-23	47.8300	47.8300	46.0100	46.7000	-6.600%	42	327	-58.608%
2026-02-19	46.8200	50.0000	46.7700	50.0000	+5.708%	5	306	-61.340%
2026-02-18	51.5000	51.5000	47.3000	47.3000	-5.400%	4	308	-59.133%
2026-02-17	50.0000	50.0000	50.0000	50.0000	-9.256%	1	307	-61.340%
2026-02-13	52.8800	55.1000	52.8800	55.1000	+18.495%	8	312	-64.918%
2026-02-12	49.5000	49.5000	46.5000	46.5000	-5.102%	4	312	-58.430%
2026-02-11	48.7600	49.0000	48.6000	49.0000	-14.485%	4	315	-60.551%
2026-02-10	56.1800	59.0000	56.1800	57.3000	+1.867%	3	314	-66.265%
2026-02-09	53.8500	56.2500	52.9500	56.2500	+0.357%	14	312	-65.636%
2026-02-06	43.8100	56.5900	43.8100	56.0500	+45.170%	50	303	-65.513%
2026-02-05	42.5000	42.5000	38.6100	38.6100	-24.368%	144	289	-49.935%
2026-02-04	51.4500	51.4500	46.0000	51.0500	-5.812%	4	208	-62.135%
2026-02-03	54.2000	54.2000	54.2000	54.2000	-12.721%	1	206	-64.336%
2026-02-02	58.2500	62.1000	57.8700	62.1000	+3.500%	17	206	-68.873%
2026-01-30	60.0000	60.0000	60.0000	60.0000	+5.263%	1	205	-67.783%
2026-01-29	70.0000	70.0000	57.0000	57.0000	-20.224%	8	205	-66.088%
2026-01-27	71.4500	71.4500	71.4500	71.4500	-3.315%	2	206	-72.946%
2026-01-26	73.9000	73.9000	73.9000	73.9000	-2.955%	1	204	-73.843%
2026-01-23	76.1500	76.1500	76.1500	76.1500	+4.315%	1	204	-74.616%
2026-01-21	73.0000	73.0000	73.0000	73.0000	-3.947%	1	204	-73.521%
2026-01-20	76.0000	76.0000	76.0000	76.0000	-11.679%	1	203	-74.566%
2026-01-15	86.0500	86.0500	86.0500	86.0500	-6.488%	4	203	-77.536%
2026-01-14	90.8500	92.0200	90.8500	92.0200	+29.151%	2	201	-78.994%
2026-01-12	71.2500	71.2500	71.2500	71.2500	-1.588%	1	200	-72.870%
2026-01-09	72.4000	72.4000	72.4000	72.4000	-0.822%	1	200	-73.301%
2026-01-08	73.0000	73.0000	73.0000	73.0000	-1.351%	1	199	-73.521%
2026-01-06	74.0000	74.0000	74.0000	74.0000	-8.867%	10	198	-73.878%
2026-01-05	81.1000	81.2000	81.1000	81.2000	+12.000%	2	189	-76.195%
2026-01-02	69.5900	75.0000	69.5900	72.5000	+5.072%	32	189	-73.338%
2025-12-31	71.3500	71.3500	69.0000	69.0000	-6.555%	6	154	-71.986%
2025-12-29	73.8400	73.8400	73.8400	73.8400	+3.028%	20	154	-73.822%
2025-12-26	71.6700	71.6700	71.6700	71.6700	-3.618%	2	154	-73.029%
2025-12-23	74.3600	74.3600	74.3600	74.3600	-7.166%	1	154	-74.005%
2025-12-22	81.4200	81.4200	80.1000	80.1000	+0.125%	46	154	-75.868%
2025-12-17	80.0000	80.0000	80.0000	80.0000	-4.592%	1	155	-75.838%
2025-12-15	83.8500	83.8500	83.8500	83.8500	-9.839%	1	155	-76.947%
2025-12-11	93.0000	93.0000	93.0000	93.0000	-7.195%	4	156	-79.215%
2025-12-02	96.0000	100.2100	96.0000	100.2100	+22.044%	13	156	-80.711%
2025-12-01	83.8100	83.8100	78.1800	82.1100	-15.105%	5	146	-76.458%
2025-11-28	96.7200	96.7200	96.7200	96.7200	+1.331%	1	145	-80.014%
2025-11-24	91.1800	95.4500	90.9000	95.4500	+2.031%	81	144	-79.749%
2025-11-21	93.5500	93.5500	93.5500	93.5500	-1.371%	1	64	-79.337%
2025-11-20	94.8500	94.8500	94.8500	94.8500	-5.669%	20	64	-79.620%
2025-11-19	101.5500	101.5500	100.5500	100.5500	-18.352%	4	84	-80.776%
2025-11-13	123.1500	123.1500	123.1500	123.1500	-7.057%	10	82	-84.304%
2025-11-12	132.5000	132.5000	132.5000	132.5000	-19.472%	1	89	-85.411%
2025-10-30	172.3200	172.3200	164.5400	164.5400	-10.765%	2	89	-88.252%
2025-10-29	184.3900	184.3900	184.3900	184.3900	-15.611%	1	90	-89.517%
2025-10-10	216.4800	219.0500	216.4800	218.5000	-3.744%	8	90	-91.153%
2025-10-09	226.0000	227.5000	225.8300	227.0000	-1.029%	8	94	-91.485%
2025-09-10	227.9000	229.3600	227.9000	229.3600	+31.816%	20	87	-91.572%
2025-04-09	174.0000	174.0000	174.0000	174.0000	+4.946%	1	98	-88.891%
2025-03-10	165.8000	165.8000	165.8000	165.8000	-1.015%	1	98	-88.341%
2025-02-28	161.8300	167.5000	161.8300	167.5000	+0.916%	18	98	-88.460%
2025-02-27	167.5000	167.5000	165.9800	165.9800	-6.753%	3	97	-88.354%
2025-02-25	178.0000	178.0000	178.0000	178.0000	-38.357%	1	97	-89.140%
2025-01-24	295.3000	295.3000	288.7600	288.7600	+26.477%	4	97	-93.306%
2025-01-02	228.3100	228.3100	228.3100	228.3100	-25.144%	1	98	-91.533%
2024-12-10	305.0000	305.0000	305.0000	305.0000	-3.725%	1	97	-93.662%
2024-11-26	316.8000	316.8000	316.8000	316.8000	+30.909%	1	96	-93.898%
2024-11-11	223.5000	242.0000	223.5000	242.0000	+35.309%	2	96	-92.012%
2024-10-31	178.8500	178.8500	178.8500	178.8500	+22.232%	30	98	-89.192%
2024-10-23	146.3200	146.3200	146.3200	146.3200	+6.928%	10	68	-86.789%
2024-10-18	136.8400	136.8400	136.8400	136.8400	+2.234%	4	58	-85.874%
2024-10-15	133.8500	133.8500	133.8500	133.8500	+8.865%	2	57	-85.558%
2024-10-07	122.9500	122.9500	122.9500	122.9500	+27.080%	10	57	-84.278%
2024-10-01	100.0500	100.0500	96.7500	96.7500	-8.467%	2	57	-80.021%
2024-09-30	105.7000	105.7000	105.7000	105.7000	-5.583%	100	56	-81.712%
2024-09-27	113.3000	113.3000	111.3000	111.9500	+10.951%	202	111	-82.733%
2024-09-26	100.9000	100.9000	100.9000	100.9000	+16.580%	10	11	-80.842%
2024-09-23	86.5500	86.5500	86.5500	86.5500	0.000%	1	1	-77.666%