Dark

MSTR20270115C120
MSTR Jan 15 2027 120.00 Call (MSTR270115C00120000)
option OPRA

EOD

Jul 1, 2026

17.00+17.566%(+2.54)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.2000	19.4500	16.2000	17.0000	+17.566%	40	2,521	0.000%
2026-06-30	13.8000	14.4600	13.2300	14.4600	-11.288%	521	2,508	+17.566%
2026-06-29	14.8000	17.0000	12.9000	16.3000	+22.189%	305	2,035	+4.294%
2026-06-26	13.4300	14.2500	13.2000	13.3400	-9.252%	142	1,996	+27.436%
2026-06-25	16.8200	16.8200	14.2000	14.7000	-15.420%	112	1,901	+15.646%
2026-06-24	19.6500	20.0000	16.8000	17.3800	-17.435%	109	1,867	-2.186%
2026-06-23	22.7400	22.9000	21.0500	21.0500	-7.473%	124	1,840	-19.240%
2026-06-22	29.2000	29.2000	22.7500	22.7500	-15.270%	92	1,773	-25.275%
2026-06-18	28.9500	28.9500	24.4500	26.8500	-5.789%	126	1,639	-36.685%
2026-06-17	32.2900	32.4900	28.5000	28.5000	-10.518%	16	1,639	-40.351%
2026-06-16	35.3000	35.3000	31.8500	31.8500	-18.542%	12	1,639	-46.625%
2026-06-15	40.6000	41.0500	38.9500	39.1000	+16.821%	5	1,637	-56.522%
2026-06-12	30.7700	37.0000	29.4700	33.4700	+6.592%	98	1,639	-49.208%
2026-06-11	29.3500	31.5000	27.7500	31.4000	+6.803%	26	1,611	-45.860%
2026-06-10	29.9300	33.0000	29.3000	29.4000	-4.545%	88	1,602	-42.177%
2026-06-09	33.3000	33.3600	29.6200	30.8000	-18.367%	84	1,609	-44.805%
2026-06-08	36.0000	38.1000	35.1000	37.7300	+12.191%	22	1,592	-54.943%
2026-06-05	35.4900	35.4900	30.4000	33.6300	-14.861%	242	1,598	-49.450%
2026-06-04	38.4000	40.5000	37.3700	39.5000	+2.464%	27	1,459	-56.962%
2026-06-03	42.4500	43.5000	38.5500	38.5500	-11.093%	26	1,444	-55.901%
2026-06-02	46.4000	46.4000	41.6000	43.3600	-17.014%	83	1,428	-60.793%
2026-06-01	50.3500	52.2500	50.3500	52.2500	-10.377%	32	1,389	-67.464%
2026-05-29	59.7500	59.7500	58.1500	58.3000	+19.959%	5	1,409	-70.840%
2026-05-28	48.0000	49.2000	48.0000	48.6000	-13.477%	34	1,410	-65.021%
2026-05-27	56.1200	56.1900	56.1200	56.1700	-5.913%	15	1,377	-69.735%
2026-05-26	63.0000	63.0000	59.3000	59.7000	+0.034%	4	1,377	-71.524%
2026-05-22	59.7300	59.7300	59.6800	59.6800	-5.345%	2	1,377	-71.515%
2026-05-21	63.7500	64.8500	62.3700	63.0500	-3.223%	12	1,375	-73.037%
2026-05-20	65.9500	66.0000	65.1500	65.1500	-1.527%	8	1,375	-73.906%
2026-05-19	66.1600	66.1600	66.1600	66.1600	+1.941%	1	1,382	-74.305%
2026-05-18	64.5000	66.2900	62.2500	64.9000	-13.582%	19	1,382	-73.806%
2026-05-15	74.1000	75.1000	74.1000	75.1000	-12.928%	3	1,382	-77.364%
2026-05-14	81.4500	86.8800	81.4500	86.2500	+13.338%	13	1,386	-80.290%
2026-05-13	77.5000	77.5000	76.0000	76.1000	-6.049%	11	1,402	-77.661%
2026-05-12	86.0000	86.0000	80.0000	81.0000	-11.813%	7	1,402	-79.012%
2026-05-11	85.2000	91.8500	85.2000	91.8500	+15.535%	4	1,402	-81.492%
2026-05-08	79.5000	79.5000	79.5000	79.5000	+5.634%	1	1,402	-78.616%
2026-05-07	80.0000	80.5000	75.2600	75.2600	-9.325%	12	1,402	-77.412%
2026-05-06	81.5000	83.0000	81.5000	83.0000	-0.216%	4	1,407	-79.518%
2026-05-05	83.6600	84.4800	83.1800	83.1800	+3.009%	7	1,409	-79.562%
2026-05-04	79.2800	83.0000	77.7200	80.7500	+6.390%	13	1,409	-78.947%
2026-05-01	71.0000	76.0000	71.0000	75.9000	+15.437%	30	1,417	-77.602%
2026-04-30	62.7100	66.3500	62.7100	65.7500	+1.466%	60	1,417	-74.144%
2026-04-29	64.8000	64.8000	64.8000	64.8000	-3.052%	1	1,382	-73.765%
2026-04-28	65.3200	66.8400	64.4500	66.8400	-7.501%	8	1,382	-74.566%
2026-04-27	69.5000	72.2600	69.5000	72.2600	+0.361%	3	1,380	-76.474%
2026-04-24	74.6500	74.6500	71.1000	72.0000	-3.923%	9	1,380	-76.389%
2026-04-23	79.0800	79.0800	74.9400	74.9400	-4.850%	2	1,385	-77.315%
2026-04-22	76.7400	81.6900	76.7400	78.7600	+20.983%	22	1,386	-78.415%
2026-04-21	72.0200	72.0200	65.1000	65.1000	-6.331%	4	1,391	-73.886%
2026-04-20	65.6600	70.3500	63.7000	69.5000	+3.592%	35	1,390	-75.540%
2026-04-17	59.1500	72.5000	59.1500	67.0900	+26.585%	79	1,393	-74.661%
2026-04-16	47.0000	53.0000	46.2000	53.0000	+10.417%	16	1,405	-67.925%
2026-04-15	45.3600	48.0000	45.3600	48.0000	+9.339%	8	1,403	-64.583%
2026-04-14	47.3500	47.7200	43.9000	43.9000	+8.933%	21	1,398	-61.276%
2026-04-13	37.3500	40.3000	36.3200	40.3000	+4.948%	44	1,402	-57.816%
2026-04-10	39.4300	40.7500	38.4000	38.4000	-4.596%	68	1,390	-55.729%
2026-04-09	40.2500	40.2500	40.2500	40.2500	+5.782%	1	1,381	-57.764%
2026-04-08	40.5500	40.5500	38.0000	38.0500	+5.665%	12	1,381	-55.322%
2026-04-07	37.6900	37.6900	35.0000	36.0100	-4.407%	28	1,388	-52.791%
2026-04-06	37.0000	39.4500	37.0000	37.6700	+4.930%	15	1,378	-54.871%
2026-04-02	34.0000	35.9000	33.2000	35.9000	-2.206%	33	1,371	-52.646%
2026-04-01	39.8000	39.8000	35.5500	36.7100	+0.136%	45	1,371	-53.691%
2026-03-31	37.5500	37.5500	34.1200	36.6600	+1.833%	1,220	1,374	-53.628%
2026-03-30	40.1600	40.1600	36.0000	36.0000	-10.381%	4	269	-52.778%
2026-03-27	40.7900	40.7900	38.6200	40.1700	-10.594%	16	268	-57.680%
2026-03-26	46.4000	46.4000	44.5000	44.9300	-6.318%	114	259	-62.163%
2026-03-25	51.0000	51.4400	47.9200	47.9600	+5.779%	11	241	-64.554%
2026-03-24	47.0000	47.0000	45.3400	45.3400	-4.748%	6	238	-62.506%
2026-03-23	48.4000	48.4000	46.2100	47.6000	+2.102%	13	236	-64.286%
2026-03-20	46.7600	46.7600	45.6700	46.6200	+0.150%	9	239	-63.535%
2026-03-19	46.6800	47.1300	45.5300	46.5500	-9.524%	7	236	-63.480%
2026-03-18	53.5400	54.4500	50.6900	51.4500	-10.459%	27	234	-66.958%
2026-03-17	55.7000	57.6000	55.7000	57.4600	+3.494%	6	228	-70.414%
2026-03-16	55.2100	55.5200	55.2100	55.5200	+9.227%	2	231	-69.380%
2026-03-13	53.3800	53.3800	50.8300	50.8300	+3.523%	3	232	-66.555%
2026-03-11	49.0000	49.1000	49.0000	49.1000	-3.857%	2	232	-65.377%
2026-03-10	49.9000	51.7300	49.9000	51.0700	+5.954%	5	230	-66.712%
2026-03-09	49.8100	51.6000	48.2000	48.2000	+2.335%	11	229	-64.730%
2026-03-06	48.5800	48.9700	46.1500	47.1000	-8.561%	12	222	-63.907%
2026-03-05	53.0500	53.0500	51.5100	51.5100	-10.975%	13	218	-66.997%
2026-03-04	56.7000	57.8600	56.7000	57.8600	+19.299%	4	216	-70.619%
2026-03-03	45.4300	48.5000	45.4300	48.5000	-4.715%	3	216	-64.948%
2026-03-02	50.0100	50.9000	50.0100	50.9000	+13.870%	3	215	-66.601%
2026-02-27	45.0000	46.1500	44.5000	44.7000	-8.119%	13	216	-61.969%
2026-02-26	49.0000	49.9000	46.3400	48.6500	-4.888%	8	212	-65.057%
2026-02-25	50.0000	51.3200	50.0000	51.1500	+19.509%	7	212	-66.764%
2026-02-24	39.8000	42.8000	39.8000	42.8000	+1.905%	6	212	-60.280%
2026-02-23	41.4600	43.1500	41.4600	42.0000	-12.773%	47	209	-59.524%
2026-02-20	48.0000	49.3200	47.3800	48.1500	+9.432%	8	205	-64.694%
2026-02-19	42.0300	44.0000	42.0300	44.0000	+3.359%	5	209	-61.364%
2026-02-18	46.0500	46.0500	42.5700	42.5700	-11.863%	13	209	-60.066%
2026-02-17	47.9000	48.3000	47.9000	48.3000	-2.424%	4	205	-64.803%
2026-02-13	46.5000	51.0000	46.5000	49.5000	+15.116%	10	202	-65.657%
2026-02-12	41.7500	43.3800	41.6700	43.0000	-2.162%	16	202	-60.465%
2026-02-11	45.0000	45.0000	43.6900	43.9500	-12.012%	10	196	-61.320%
2026-02-10	51.1200	52.6500	49.9500	49.9500	-6.461%	4	198	-65.966%
2026-02-09	45.2600	53.5000	45.2600	53.4000	+0.565%	18	200	-68.165%
2026-02-06	43.7600	53.1000	43.0000	53.1000	+56.176%	55	201	-67.985%
2026-02-05	41.0000	42.0000	34.0000	34.0000	-25.699%	72	182	-50.000%
2026-02-04	44.8500	45.8000	42.4000	45.7600	+1.984%	31	160	-62.850%
2026-02-03	49.3700	49.3700	44.2500	44.8700	-19.472%	5	137	-62.113%
2026-02-02	53.0000	55.7200	53.0000	55.7200	-7.595%	2	136	-69.490%
2026-01-30	54.7700	60.3000	53.6600	60.3000	+14.857%	17	136	-71.808%
2026-01-29	61.5500	61.5500	52.5000	52.5000	-20.455%	20	133	-67.619%
2026-01-28	66.0000	66.0000	66.0000	66.0000	-0.151%	5	130	-74.242%
2026-01-27	66.1000	66.1000	66.1000	66.1000	-3.150%	4	125	-74.281%
2026-01-26	68.6300	69.6700	68.2500	68.2500	-6.609%	27	128	-75.092%
2026-01-23	72.0000	74.8500	72.0000	73.0800	+6.144%	4	132	-76.738%
2026-01-22	71.2000	71.2000	68.1800	68.8500	+0.511%	27	131	-75.309%
2026-01-20	70.5000	70.5000	68.3500	68.5000	-12.694%	27	150	-75.182%
2026-01-16	76.0000	78.4600	76.0000	78.4600	-5.663%	6	127	-78.333%
2026-01-15	78.5300	83.2500	78.5300	83.1700	-8.252%	5	127	-79.560%
2026-01-14	93.4500	93.4500	90.6500	90.6500	+13.582%	22	126	-81.247%
2026-01-13	73.6500	79.8100	73.6500	79.8100	+4.123%	25	148	-78.699%
2026-01-08	68.8200	76.6500	68.8200	76.6500	+3.581%	4	128	-77.821%
2026-01-07	75.0000	75.0000	74.0000	74.0000	+11.631%	3	124	-77.027%
2026-01-06	66.2900	66.2900	66.2900	66.2900	-9.563%	1	121	-74.355%
2026-01-05	74.5000	74.5000	72.7800	73.3000	+8.352%	19	120	-76.808%
2026-01-02	70.0000	70.0000	67.6500	67.6500	-1.714%	9	108	-74.871%
2025-12-30	69.1700	69.1700	68.8300	68.8300	-0.434%	3	100	-75.301%
2025-12-29	69.1300	69.1300	69.1300	69.1300	-0.532%	20	97	-75.409%
2025-12-26	69.5000	69.5000	69.5000	69.5000	+0.871%	1	97	-75.540%
2025-12-23	69.5000	69.5000	68.9000	68.9000	-7.268%	2	97	-75.327%
2025-12-22	75.9100	75.9100	74.3000	74.3000	+4.281%	11	96	-77.120%
2025-12-18	76.3300	76.3300	71.2500	71.2500	-10.893%	3	85	-76.140%
2025-12-17	79.9600	79.9600	79.9600	79.9600	+1.795%	20	85	-78.739%
2025-12-16	78.5500	78.5500	78.5500	78.5500	+4.803%	1	85	-78.358%
2025-12-15	74.8000	76.4000	74.8000	74.9500	-15.272%	28	85	-77.318%
2025-12-11	88.4600	88.4600	88.4600	88.4600	-3.848%	4	77	-80.782%
2025-12-09	92.0000	92.0000	92.0000	92.0000	-5.641%	1	77	-81.522%
2025-12-03	97.5000	97.5000	97.5000	97.5000	+7.699%	1	77	-82.564%
2025-12-02	90.1000	91.7500	90.1000	90.5300	+17.419%	3	77	-81.222%
2025-12-01	76.7500	78.2200	72.4500	77.1000	-13.941%	8	78	-77.951%
2025-11-28	89.5900	89.5900	89.5900	89.5900	+4.943%	2	76	-81.025%
2025-11-24	85.4600	85.4600	85.3700	85.3700	+4.288%	2	75	-80.087%
2025-11-21	82.9000	82.9000	81.8600	81.8600	-6.638%	2	74	-79.233%
2025-11-20	87.6800	87.6800	87.6800	87.6800	-11.693%	1	73	-80.611%
2025-11-19	101.3000	101.3000	99.2900	99.2900	-11.348%	6	72	-82.878%
2025-11-14	112.0000	112.0000	112.0000	112.0000	-18.864%	1	69	-84.821%
2025-11-11	138.0400	138.0400	138.0400	138.0400	-3.130%	1	69	-87.685%
2025-11-06	142.5000	142.5000	142.5000	142.5000	-9.553%	1	69	-88.070%
2025-10-30	166.0000	166.3500	157.5500	157.5500	-15.735%	5	69	-89.210%
2025-10-22	186.9700	186.9700	186.9700	186.9700	-11.094%	1	71	-90.908%
2025-10-13	209.5000	210.3000	209.5000	210.3000	+2.087%	6	72	-91.916%
2025-10-10	205.6200	206.0000	204.0000	206.0000	-16.226%	7	74	-91.748%
2025-10-02	245.9000	245.9000	245.9000	245.9000	+4.638%	1	68	-93.087%
2025-09-19	235.0000	235.0000	235.0000	235.0000	+3.652%	1	68	-92.766%
2025-09-12	226.7200	226.7200	226.7200	226.7200	-25.078%	1	67	-92.502%
2025-05-15	302.6100	302.6100	302.6100	302.6100	+44.665%	4	68	-94.382%
2025-04-09	209.1800	209.1800	209.1800	209.1800	+14.007%	5	71	-91.873%
2025-04-07	183.4800	183.4800	183.4800	183.4800	-6.910%	3	74	-90.735%
2025-04-04	197.1000	197.1000	197.1000	197.1000	-16.483%	2	74	-91.375%
2025-03-27	235.8000	236.0000	235.8000	236.0000	+13.571%	2	74	-92.797%
2025-03-14	209.1700	209.1700	207.8000	207.8000	+21.663%	6	73	-91.819%
2025-03-04	170.9900	170.9900	170.8000	170.8000	+0.176%	2	73	-90.047%
2025-03-03	174.1100	174.2000	169.4900	170.5000	+4.601%	41	73	-90.029%
2025-02-25	164.0000	164.0000	163.0000	163.0000	-38.491%	2	54	-89.571%
2025-01-14	265.0000	265.0000	265.0000	265.0000	+28.960%	1	54	-93.585%
2024-12-31	205.4900	205.4900	205.4900	205.4900	-17.058%	1	53	-91.727%
2024-12-27	247.7500	247.7500	247.7500	247.7500	-6.368%	2	53	-93.138%
2024-12-26	264.7000	265.5000	264.6000	264.6000	-18.707%	4	53	-93.575%
2024-12-16	325.4900	325.4900	325.4900	325.4900	+13.273%	10	54	-94.777%
2024-12-10	287.3500	287.3500	287.3500	287.3500	+11.862%	3	44	-94.084%
2024-11-14	256.8800	256.8800	256.8800	256.8800	+3.790%	1	41	-93.382%
2024-11-12	247.5000	247.5000	247.5000	247.5000	+8.586%	1	41	-93.131%
2024-11-11	227.9300	227.9300	227.9300	227.9300	+29.889%	1	41	-92.542%
2024-11-06	172.7700	175.4800	172.7700	175.4800	+11.472%	2	41	-90.312%
2024-11-05	157.4200	157.4200	157.4200	157.4200	+2.254%	1	42	-89.201%
2024-11-04	152.6000	153.9500	152.6000	153.9500	-7.665%	2	42	-88.957%
2024-10-31	166.7300	166.7300	166.7300	166.7300	-8.681%	1	44	-89.804%
2024-10-29	182.5800	182.5800	182.5800	182.5800	+5.294%	1	44	-90.689%
2024-10-28	170.1500	173.4000	170.1500	173.4000	+26.017%	2	44	-90.196%
2024-10-18	137.6000	137.6000	137.6000	137.6000	+5.344%	2	43	-87.645%
2024-10-14	130.6200	130.6200	130.6200	130.6200	-2.885%	1	43	-86.985%
2024-10-11	134.5000	134.5000	134.5000	134.5000	+8.687%	50	43	-87.361%
2024-10-08	125.6500	125.6500	123.7500	123.7500	+4.757%	4	18	-86.263%
2024-10-07	118.1400	118.1400	118.1300	118.1300	+22.060%	4	15	-85.609%
2024-10-02	93.4500	97.9000	93.4500	96.7800	+18.792%	4	12	-82.434%
2024-09-23	81.4700	81.4700	81.4700	81.4700	+3.520%	1	10	-79.133%
2024-09-19	78.7000	78.7000	78.7000	78.7000	+2.541%	4	9	-78.399%
2024-09-16	76.7500	76.7500	76.7500	76.7500	0.000%	5	5	-77.850%