Dark

MSTR20270115C115
MSTR Jan 15 2027 115.00 Call (MSTR270115C00115000)
option OPRA

EOD

Jul 1, 2026

20.70+36.814%(+5.57)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.0000	20.8000	18.0000	20.7000	+36.814%	10	460	0.000%
2026-06-30	14.6600	15.1300	14.6600	15.1300	-16.038%	6	454	+36.814%
2026-06-29	14.7800	18.5100	14.7800	18.0200	+24.105%	28	449	+14.872%
2026-06-26	15.1500	15.7800	14.4000	14.5200	-9.250%	18	446	+42.562%
2026-06-25	15.6400	17.1900	15.5800	16.0000	-15.789%	29	443	+29.375%
2026-06-24	21.8500	21.8500	18.6000	19.0000	-18.103%	30	391	+8.947%
2026-06-23	23.9500	24.6000	23.2000	23.2000	-8.082%	12	388	-10.776%
2026-06-22	30.4900	31.2000	25.2400	25.2400	-11.439%	73	393	-17.987%
2026-06-18	30.0000	30.0000	26.4500	28.5000	-8.065%	172	310	-27.368%
2026-06-17	33.1800	33.1800	31.0000	31.0000	-11.857%	5	310	-33.226%
2026-06-16	39.1300	39.9000	35.1700	35.1700	-17.557%	27	310	-41.143%
2026-06-15	42.5400	42.6600	42.5400	42.6600	+21.090%	4	308	-51.477%
2026-06-12	32.3000	36.8500	32.0000	35.2300	+3.618%	19	310	-41.243%
2026-06-11	32.5600	34.0000	29.3300	34.0000	+7.765%	54	317	-39.118%
2026-06-10	35.1000	35.1000	31.4500	31.5500	-4.394%	66	295	-34.390%
2026-06-09	37.4300	37.4300	31.5000	33.0000	-17.293%	78	236	-37.273%
2026-06-08	39.9000	39.9000	39.9000	39.9000	+13.514%	1	230	-48.120%
2026-06-05	35.3300	35.3300	32.2000	35.1500	-13.530%	94	229	-41.110%
2026-06-04	40.6500	40.6500	40.6500	40.6500	-7.614%	1	146	-49.077%
2026-06-03	45.2500	45.2500	44.0000	44.0000	-3.297%	2	145	-52.955%
2026-06-02	46.0000	47.0000	44.8000	45.5000	-19.824%	9	145	-54.505%
2026-06-01	56.7500	56.7500	56.7500	56.7500	-11.535%	1	144	-63.524%
2026-05-29	64.1500	64.1500	64.1500	64.1500	+22.424%	1	143	-67.732%
2026-05-28	50.2000	52.4000	50.0500	52.4000	-19.111%	3	142	-60.496%
2026-05-26	64.7800	64.7800	64.7800	64.7800	+2.338%	1	143	-68.046%
2026-05-22	63.3000	63.3000	63.3000	63.3000	-5.452%	1	144	-67.299%
2026-05-21	66.9500	66.9500	66.9500	66.9500	-2.419%	1	145	-69.081%
2026-05-19	67.7000	68.6100	67.7000	68.6100	+3.955%	4	145	-69.829%
2026-05-18	66.0000	66.0000	66.0000	66.0000	-22.032%	1	144	-68.636%
2026-05-14	84.6500	84.6500	84.6500	84.6500	-10.565%	1	144	-75.546%
2026-05-11	86.0000	94.6500	86.0000	94.6500	+9.485%	5	144	-78.130%
2026-05-05	86.4500	86.4500	86.4500	86.4500	+1.111%	1	145	-76.056%
2026-05-04	85.5000	85.5000	85.5000	85.5000	+7.683%	10	146	-75.789%
2026-05-01	75.5000	79.4000	75.5000	79.4000	+13.429%	5	159	-73.929%
2026-04-30	70.0000	70.0000	70.0000	70.0000	+11.111%	1	159	-70.429%
2026-04-29	63.9000	64.7500	63.0000	63.0000	-5.192%	4	160	-67.143%
2026-04-28	66.4500	66.4500	66.4500	66.4500	-9.849%	1	159	-68.849%
2026-04-27	78.0500	78.0500	72.5500	73.7100	-0.392%	41	159	-71.917%
2026-04-24	75.0500	75.0500	74.0000	74.0000	-2.310%	23	136	-72.027%
2026-04-23	82.5300	82.5300	75.7500	75.7500	-7.396%	4	128	-72.673%
2026-04-22	84.6800	84.6800	81.8000	81.8000	+18.809%	26	129	-74.694%
2026-04-21	74.1200	75.2100	68.8500	68.8500	-6.428%	6	140	-69.935%
2026-04-20	69.3800	73.5800	69.3800	73.5800	+1.280%	3	140	-71.867%
2026-04-17	63.2500	72.6700	63.2500	72.6500	+39.577%	13	139	-71.507%
2026-04-16	53.1000	53.1000	52.0500	52.0500	+1.265%	5	144	-60.231%
2026-04-15	51.4000	51.4000	51.4000	51.4000	+2.595%	1	148	-59.728%
2026-04-14	49.7500	50.1000	49.7500	50.1000	+18.749%	8	148	-58.683%
2026-04-13	42.5000	42.5000	42.1900	42.1900	+4.096%	4	154	-50.936%
2026-04-10	40.8000	40.8000	40.5300	40.5300	-1.626%	7	150	-48.927%
2026-04-09	39.3500	41.2000	39.3500	41.2000	+3.000%	31	144	-49.757%
2026-04-08	43.0000	43.0000	40.0000	40.0000	+3.279%	5	153	-48.250%
2026-04-07	39.3500	39.3500	38.7300	38.7300	+7.583%	3	155	-46.553%
2026-04-02	36.0000	36.0000	36.0000	36.0000	-7.431%	1	153	-42.500%
2026-04-01	38.8900	38.8900	38.8900	38.8900	-0.282%	5	153	-46.773%
2026-03-31	36.0000	39.0000	36.0000	39.0000	+1.404%	26	155	-46.923%
2026-03-30	41.6500	42.7300	38.0000	38.4600	-9.335%	15	142	-46.178%
2026-03-27	41.5000	42.4200	41.3900	42.4200	-9.068%	7	132	-51.202%
2026-03-26	48.3000	48.3000	46.6500	46.6500	-7.642%	57	131	-55.627%
2026-03-25	50.5000	50.5100	50.5000	50.5100	+2.517%	2	104	-59.018%
2026-03-24	49.2700	49.2700	49.2700	49.2700	+0.922%	1	103	-57.987%
2026-03-23	48.7000	48.8200	48.6900	48.8200	+1.497%	16	103	-57.599%
2026-03-20	49.5500	49.5500	48.1000	48.1000	-2.730%	3	101	-56.965%
2026-03-19	51.0600	51.0600	49.4500	49.4500	-8.865%	6	99	-58.140%
2026-03-18	54.6500	54.6500	53.1500	54.2600	-10.521%	26	97	-61.850%
2026-03-17	60.5000	60.6400	60.5000	60.6400	+4.913%	4	92	-65.864%
2026-03-16	57.8000	57.8000	57.8000	57.8000	+1.904%	1	92	-64.187%
2026-03-13	56.7200	56.7200	56.7200	56.7200	+9.350%	1	93	-63.505%
2026-03-11	52.0000	52.0000	51.8700	51.8700	-3.944%	3	94	-60.093%
2026-03-10	54.0000	54.0000	54.0000	54.0000	+2.936%	2	91	-61.667%
2026-03-09	52.8400	52.8400	52.4600	52.4600	+4.502%	3	91	-60.541%
2026-03-06	50.2000	50.2000	50.2000	50.2000	-15.630%	1	93	-58.765%
2026-03-04	59.2400	59.5000	59.2400	59.5000	+17.218%	6	92	-65.210%
2026-03-03	50.1600	50.7600	50.1600	50.7600	+2.236%	3	93	-59.220%
2026-03-02	49.6500	49.6500	49.6500	49.6500	+5.638%	1	91	-58.308%
2026-02-27	47.3000	47.3000	46.7400	47.0000	-6.931%	7	92	-55.957%
2026-02-26	50.5000	50.5000	50.5000	50.5000	-4.138%	1	89	-59.010%
2026-02-25	49.1700	52.6800	49.1700	52.6800	+19.456%	4	90	-60.706%
2026-02-23	47.9000	47.9000	44.1000	44.1000	-13.985%	4	90	-53.061%
2026-02-20	49.7000	51.3800	49.7000	51.2700	+14.263%	6	90	-59.626%
2026-02-18	46.4500	46.4500	44.8700	44.8700	-9.354%	12	86	-53.867%
2026-02-17	49.5000	49.5000	49.5000	49.5000	-2.367%	1	86	-58.182%
2026-02-13	50.7000	50.7000	50.7000	50.7000	-11.441%	1	85	-59.172%
2026-02-09	49.5200	57.2500	49.5200	57.2500	+6.889%	17	85	-63.843%
2026-02-06	45.5000	54.1200	45.5000	53.5600	+41.207%	20	83	-61.352%
2026-02-05	41.1500	41.1500	37.9300	37.9300	-13.893%	56	81	-45.426%
2026-02-04	44.0500	44.0500	44.0500	44.0500	-6.772%	5	50	-53.008%
2026-02-03	53.6300	53.6300	47.2500	47.2500	-33.216%	16	45	-56.190%
2026-01-27	70.7500	70.7500	70.7500	70.7500	-2.615%	1	29	-70.742%
2026-01-22	72.2300	72.6500	72.2300	72.6500	-0.466%	3	28	-71.507%
2026-01-20	71.1500	72.9900	71.1500	72.9900	-24.363%	3	29	-71.640%
2026-01-14	97.2500	97.2500	96.5000	96.5000	+30.317%	2	29	-78.549%
2026-01-09	70.7500	75.4500	70.4000	74.0500	-3.831%	7	30	-72.046%
2026-01-05	77.0000	77.0000	77.0000	77.0000	+8.834%	1	27	-73.117%
2026-01-02	70.7500	70.7500	70.7500	70.7500	+4.861%	4	26	-70.742%
2025-12-31	67.7000	67.7000	67.4700	67.4700	-2.991%	2	21	-69.320%
2025-12-26	69.5500	69.5500	69.5500	69.5500	-10.627%	1	21	-70.237%
2025-12-19	77.8200	77.8200	77.8200	77.8200	+6.166%	1	21	-73.400%
2025-12-18	73.3000	73.3000	73.3000	73.3000	-7.543%	1	22	-71.760%
2025-12-15	79.2800	79.2800	79.2800	79.2800	-16.503%	1	21	-73.890%
2025-12-12	94.9500	94.9500	94.9500	94.9500	+17.078%	1	20	-78.199%
2025-12-01	75.3500	81.1000	74.7800	81.1000	-48.013%	19	20	-74.476%
2025-02-28	156.0000	156.0000	156.0000	156.0000	-4.412%	2	4	-86.731%
2025-02-25	163.2000	163.2000	163.2000	163.2000	-31.506%	1	4	-87.316%
2024-12-30	238.2700	238.2700	238.2700	238.2700	-29.223%	1	3	-91.312%
2024-12-16	336.6500	336.6500	336.6500	336.6500	+10.366%	1	2	-93.851%
2024-12-04	305.7200	305.7200	305.0300	305.0300	+199.137%	2	2	-93.214%
2024-10-02	101.8900	101.9700	101.8900	101.9700	-1.478%	2	3	-79.700%
2024-09-30	103.5000	103.5000	103.5000	103.5000	+5.720%	1	2	-80.000%
2024-09-26	97.9000	97.9000	97.9000	97.9000	0.000%	1	1	-78.856%