Dark

MSTR20270115C125
MSTR Jan 15 2027 125.00 Call (MSTR270115C00125000)
option OPRA

EOD

Jul 1, 2026

17.93+31.355%(+4.28)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.8500	17.9300	13.8500	17.9300	+31.355%	9	493	0.000%
2026-06-30	12.5900	13.6500	12.3600	13.6500	-12.780%	16	494	+31.355%
2026-06-29	13.7200	16.1000	12.0000	15.6500	+20.107%	14	493	+14.569%
2026-06-26	12.5400	13.3000	12.5400	13.0300	-5.236%	20	486	+37.606%
2026-06-25	16.4600	16.4600	13.7500	13.7500	-14.596%	41	484	+30.400%
2026-06-24	17.2400	17.7500	15.5000	16.1000	-17.436%	103	485	+11.366%
2026-06-23	20.7600	20.8800	19.5000	19.5000	-12.162%	14	463	-8.051%
2026-06-22	27.6800	27.6800	21.5000	22.2000	-11.200%	127	458	-19.234%
2026-06-18	25.3700	25.5000	22.8000	25.0000	-6.191%	34	446	-28.280%
2026-06-17	30.0000	31.9500	26.6500	26.6500	-13.698%	14	446	-32.720%
2026-06-16	34.8800	34.8800	30.8200	30.8800	-14.222%	17	446	-41.937%
2026-06-15	37.5000	37.5000	36.0000	36.0000	+10.260%	16	444	-50.194%
2026-06-12	28.7800	34.1000	28.0100	32.6500	+22.285%	19	431	-45.084%
2026-06-11	27.0400	28.1300	26.7000	26.7000	-3.261%	25	430	-32.846%
2026-06-10	30.1500	30.1500	27.6000	27.6000	-2.817%	10	416	-35.036%
2026-06-09	33.9000	33.9000	27.7500	28.4000	-18.950%	17	410	-36.866%
2026-06-08	35.0000	36.2500	34.7300	35.0400	+9.500%	48	408	-48.830%
2026-06-05	33.0000	33.0000	29.0000	32.0000	-9.605%	41	396	-43.969%
2026-06-04	37.0000	37.0000	35.4000	35.4000	-8.763%	17	390	-49.350%
2026-06-03	39.5000	41.0000	37.9500	38.8000	-1.272%	8	390	-53.789%
2026-06-02	42.6900	42.6900	39.3000	39.3000	-12.061%	38	387	-54.377%
2026-05-28	44.6900	44.6900	44.6900	44.6900	-24.446%	1	385	-59.879%
2026-05-26	59.1500	59.1500	59.1500	59.1500	-5.360%	1	385	-69.687%
2026-05-20	62.9500	62.9500	62.5000	62.5000	+3.220%	6	386	-71.312%
2026-05-18	60.5500	60.5500	60.5500	60.5500	-16.770%	1	391	-70.388%
2026-05-15	70.7000	72.7500	70.7000	72.7500	-10.130%	2	391	-75.354%
2026-05-14	83.5400	83.5400	80.9500	80.9500	+1.188%	2	393	-77.851%
2026-05-12	80.0000	80.0000	80.0000	80.0000	+0.288%	1	392	-77.588%
2026-05-11	79.7700	79.7700	79.7700	79.7700	-0.350%	1	392	-77.523%
2026-05-08	78.0000	80.3800	78.0000	80.0500	+9.883%	9	391	-77.601%
2026-05-07	73.1500	73.1500	72.8500	72.8500	-7.925%	3	391	-75.388%
2026-05-06	79.1700	79.1700	79.1200	79.1200	-2.321%	2	393	-77.338%
2026-05-05	81.0000	81.0000	81.0000	81.0000	+1.250%	2	395	-77.864%
2026-05-04	78.0000	80.0000	77.3400	80.0000	+9.245%	3	395	-77.588%
2026-05-01	69.5500	73.2300	69.5500	73.2300	+20.842%	7	398	-75.515%
2026-04-30	60.6500	60.6500	60.6000	60.6000	+2.974%	40	398	-70.413%
2026-04-29	58.7000	58.8500	58.7000	58.8500	-12.815%	2	418	-69.533%
2026-04-27	67.5000	67.5000	67.5000	67.5000	-1.804%	1	417	-73.437%
2026-04-24	70.5200	70.5200	68.7400	68.7400	-5.186%	3	416	-73.916%
2026-04-23	72.5000	72.5000	72.5000	72.5000	-6.088%	1	415	-75.269%
2026-04-22	77.8200	77.8200	77.2000	77.2000	+18.079%	2	417	-76.775%
2026-04-21	68.5000	68.5000	65.3800	65.3800	-2.636%	4	418	-72.576%
2026-04-20	63.6300	67.7100	63.6300	67.1500	+3.308%	3	420	-73.299%
2026-04-17	55.0000	68.3200	55.0000	65.0000	+30.943%	31	420	-72.415%
2026-04-16	47.0000	49.6400	47.0000	49.6400	+17.630%	8	431	-63.880%
2026-04-15	42.2000	42.2000	42.2000	42.2000	-0.706%	1	430	-57.512%
2026-04-14	45.4500	45.4500	42.5000	42.5000	+11.227%	11	430	-57.812%
2026-04-13	36.5500	38.2700	36.2300	38.2100	+5.378%	37	432	-53.075%
2026-04-10	36.8200	37.0000	36.2500	36.2600	-5.079%	5	435	-50.552%
2026-04-09	36.2000	38.2000	36.2000	38.2000	+1.867%	43	433	-53.063%
2026-04-08	40.7000	40.7000	37.5000	37.5000	+11.940%	20	417	-52.187%
2026-04-07	35.7500	35.7500	33.5000	33.5000	-5.634%	6	424	-46.478%
2026-04-06	35.1000	37.0800	35.1000	35.5000	+9.602%	53	424	-49.493%
2026-04-02	33.6600	33.6600	32.3900	32.3900	-6.711%	50	412	-44.643%
2026-04-01	36.6500	36.6500	34.5000	34.7200	-3.743%	15	412	-48.358%
2026-03-31	34.0000	36.0700	33.6000	36.0700	+4.551%	24	407	-50.291%
2026-03-30	37.9800	38.2900	34.2500	34.5000	-8.658%	32	387	-48.029%
2026-03-27	40.0000	40.0000	36.6100	37.7700	-11.380%	24	388	-52.528%
2026-03-26	44.3500	45.6200	42.3800	42.6200	-6.371%	56	376	-57.931%
2026-03-25	48.5000	49.0000	44.6500	45.5200	+6.231%	51	368	-60.611%
2026-03-24	44.9500	44.9500	42.8500	42.8500	-6.175%	2	356	-58.156%
2026-03-23	45.6800	45.7300	43.7300	45.6700	+4.198%	12	357	-60.740%
2026-03-20	44.3000	44.9000	43.8300	43.8300	-4.260%	5	353	-59.092%
2026-03-19	44.6500	45.7800	43.3000	45.7800	-5.608%	40	351	-60.834%
2026-03-18	49.2900	49.2900	48.4500	48.5000	-11.156%	68	357	-63.031%
2026-03-17	54.7000	54.7000	54.5900	54.5900	+5.386%	8	330	-67.155%
2026-03-16	53.1000	53.1000	51.8000	51.8000	-0.039%	6	334	-65.386%
2026-03-13	51.5000	51.8900	51.5000	51.8200	+12.628%	4	335	-65.399%
2026-03-12	46.0100	46.0100	46.0100	46.0100	+1.121%	1	333	-61.030%
2026-03-11	45.5000	45.5000	45.5000	45.5000	-2.151%	1	333	-60.593%
2026-03-09	47.7300	48.5000	46.5000	46.5000	+5.442%	17	333	-61.441%
2026-03-06	45.3900	45.3900	44.1000	44.1000	-12.221%	13	319	-59.342%
2026-03-05	53.0000	53.0000	50.2400	50.2400	-9.232%	4	314	-64.311%
2026-03-04	53.3400	55.3500	53.3400	55.3500	+17.766%	11	312	-67.606%
2026-03-03	44.0000	47.0000	43.8000	47.0000	-3.392%	10	315	-61.851%
2026-03-02	49.1700	49.3000	48.2500	48.6500	+12.929%	44	309	-63.145%
2026-02-27	43.8500	43.8500	42.8000	43.0800	-0.966%	26	313	-58.380%
2026-02-26	46.9000	46.9000	43.5000	43.5000	-9.507%	24	312	-58.782%
2026-02-25	44.6500	48.9500	44.6500	48.0700	+21.696%	37	294	-62.700%
2026-02-24	39.4000	40.5000	39.3900	39.5000	-0.629%	44	294	-54.608%
2026-02-23	42.5500	42.5500	39.7500	39.7500	-9.453%	7	250	-54.893%
2026-02-20	44.4700	46.7000	43.9000	43.9000	+8.663%	23	249	-59.157%
2026-02-19	39.7000	41.4000	39.7000	40.4000	-0.493%	22	247	-55.619%
2026-02-18	44.0300	44.0300	40.6000	40.6000	-6.838%	10	235	-55.837%
2026-02-17	45.0500	45.0500	43.5800	43.5800	-9.133%	4	230	-58.857%
2026-02-13	42.0000	47.9600	42.0000	47.9600	+15.985%	12	223	-62.615%
2026-02-12	43.0000	43.0000	40.4500	41.3500	-2.889%	13	223	-56.638%
2026-02-11	43.8000	45.2100	41.5000	42.5800	-10.452%	17	227	-57.891%
2026-02-10	50.7700	50.7700	47.5500	47.5500	-5.842%	21	223	-62.292%
2026-02-09	44.0600	50.5000	43.5500	50.5000	+4.663%	9	222	-64.495%
2026-02-06	40.0000	49.0500	40.0000	48.2500	+44.461%	147	228	-62.839%
2026-02-05	40.0000	40.0000	32.7500	33.4000	-24.994%	222	204	-46.317%
2026-02-04	42.5000	44.8000	40.5000	44.5300	+1.205%	18	87	-59.735%
2026-02-03	48.5000	49.0000	43.4000	44.0000	-12.923%	16	77	-59.250%
2026-02-02	53.3300	53.9300	50.5300	50.5300	-10.850%	7	81	-64.516%
2026-01-30	52.3700	56.6800	52.3700	56.6800	+11.685%	6	79	-68.366%
2026-01-29	50.7500	50.7500	50.7500	50.7500	-20.827%	1	75	-64.670%
2026-01-28	64.1000	64.1000	64.1000	64.1000	-1.506%	1	74	-72.028%
2026-01-27	65.0800	65.0800	65.0800	65.0800	-3.097%	10	74	-72.449%
2026-01-26	67.1600	67.1600	67.1600	67.1600	-2.398%	10	64	-73.303%
2026-01-23	68.8100	68.8100	68.8100	68.8100	+3.009%	1	74	-73.943%
2026-01-22	66.8000	66.8000	66.8000	66.8000	-0.417%	1	73	-73.159%
2026-01-20	68.2500	68.2500	65.4300	67.0800	-10.975%	5	72	-73.271%
2026-01-16	74.5100	75.3500	74.5100	75.3500	-0.066%	5	73	-76.204%
2026-01-15	75.4000	75.4000	75.4000	75.4000	-9.819%	1	73	-76.220%
2026-01-14	82.5800	86.0000	82.5800	83.6100	+24.179%	4	72	-78.555%
2026-01-12	67.3300	67.3300	67.3300	67.3300	+0.493%	1	74	-73.370%
2026-01-09	67.0000	67.0000	67.0000	67.0000	-9.276%	2	74	-73.239%
2026-01-08	73.8500	73.8500	73.8500	73.8500	+9.407%	2	72	-75.721%
2026-01-07	70.3500	70.3500	67.5000	67.5000	-4.836%	11	70	-73.437%
2026-01-05	70.9300	70.9300	70.9300	70.9300	+9.123%	3	61	-74.722%
2026-01-02	61.3100	65.0000	61.3100	65.0000	+3.668%	29	64	-72.415%
2025-12-31	62.7000	62.7000	62.7000	62.7000	-3.076%	1	53	-71.404%
2025-12-30	64.6900	64.6900	64.6900	64.6900	-1.985%	1	53	-72.283%
2025-12-24	66.0000	66.0000	66.0000	66.0000	-2.222%	10	42	-72.833%
2025-12-23	67.5000	67.5000	67.5000	67.5000	-12.395%	3	42	-73.437%
2025-12-22	77.0500	77.0500	77.0500	77.0500	+6.276%	1	43	-76.729%
2025-12-18	72.5000	72.5000	72.5000	72.5000	-2.906%	4	43	-75.269%
2025-12-16	74.6700	74.6700	74.6700	74.6700	+3.235%	3	43	-75.988%
2025-12-15	73.7800	73.7800	72.0000	72.3300	-14.148%	6	43	-75.211%
2025-12-11	82.2800	84.2500	82.2800	84.2500	-8.751%	2	41	-78.718%
2025-12-09	92.3300	92.3300	92.3300	92.3300	+2.589%	2	39	-80.581%
2025-12-08	90.0000	90.0000	90.0000	90.0000	+2.857%	1	39	-80.078%
2025-12-05	87.9300	87.9300	87.5000	87.5000	-3.283%	3	40	-79.509%
2025-12-03	90.4700	90.4700	90.4700	90.4700	+0.578%	1	39	-80.181%
2025-12-02	89.6800	90.2500	89.6800	89.9500	+17.612%	4	40	-80.067%
2025-12-01	76.5100	76.5100	76.4800	76.4800	-13.091%	3	37	-76.556%
2025-11-26	88.0000	88.0000	88.0000	88.0000	+5.516%	1	36	-79.625%
2025-11-24	83.4000	83.4000	83.4000	83.4000	+2.558%	3	36	-78.501%
2025-11-21	81.3200	81.3200	81.3200	81.3200	-26.739%	20	39	-77.951%
2025-11-18	111.0000	111.0000	111.0000	111.0000	+11.000%	2	49	-83.847%
2025-11-14	100.0000	100.0000	100.0000	100.0000	-24.374%	1	49	-82.070%
2025-11-07	132.2300	132.2300	132.2300	132.2300	-14.701%	1	49	-86.440%
2025-11-04	155.0200	155.0200	155.0200	155.0200	-20.730%	1	49	-88.434%
2025-10-20	195.5600	195.5600	195.5600	195.5600	-3.274%	1	49	-90.831%
2025-10-15	202.1800	202.1800	202.1800	202.1800	-29.945%	1	49	-91.132%
2025-06-27	288.6000	288.6000	288.6000	288.6000	+73.146%	1	48	-93.787%
2025-03-03	166.6800	166.6800	166.6800	166.6800	+2.889%	2	47	-89.243%
2025-02-25	163.0000	163.0000	162.0000	162.0000	-29.041%	2	46	-88.932%
2025-02-11	228.1000	228.3000	228.1000	228.3000	-4.788%	10	46	-92.146%
2025-02-03	231.3300	239.7800	231.3300	239.7800	-15.588%	10	48	-92.522%
2025-01-24	284.0600	284.0600	284.0600	284.0600	+24.626%	2	54	-93.688%
2025-01-13	228.4900	228.4900	227.9300	227.9300	+12.447%	8	54	-92.134%
2024-12-31	202.7000	202.7000	202.7000	202.7000	-6.997%	1	55	-91.154%
2024-12-30	217.9500	217.9500	217.9500	217.9500	-14.499%	1	55	-91.773%
2024-12-26	254.9100	254.9100	254.9100	254.9100	-15.871%	1	54	-92.966%
2024-12-12	303.0000	303.0000	303.0000	303.0000	+6.521%	10	54	-94.083%
2024-12-10	284.4500	284.4500	284.4500	284.4500	-0.909%	1	44	-93.697%
2024-11-18	287.0600	287.0600	287.0600	287.0600	+1.809%	1	43	-93.754%
2024-11-13	281.9600	281.9600	281.9600	281.9600	+19.698%	1	44	-93.641%
2024-11-11	231.0000	235.5600	231.0000	235.5600	+33.379%	2	44	-92.388%
2024-11-07	176.6100	176.6100	176.6100	176.6100	+3.371%	4	45	-89.848%
2024-11-06	170.8500	170.8500	170.8500	170.8500	+3.295%	1	42	-89.505%
2024-11-01	165.4000	165.4000	165.4000	165.4000	-0.780%	20	41	-89.160%
2024-10-30	166.7000	166.7000	166.7000	166.7000	+21.192%	1	43	-89.244%
2024-10-18	137.5500	137.5500	137.5500	137.5500	+1.889%	20	43	-86.965%
2024-10-14	135.0000	135.0000	135.0000	135.0000	+15.335%	1	33	-86.719%
2024-10-09	117.0500	117.0500	117.0500	117.0500	+26.582%	20	33	-84.682%
2024-10-01	92.4700	92.4700	92.4700	92.4700	-6.208%	1	13	-80.610%
2024-09-30	98.5900	98.5900	98.5900	98.5900	-6.149%	1	12	-81.814%
2024-09-27	105.0500	105.0500	105.0500	105.0500	+12.113%	2	11	-82.932%
2024-09-26	93.7000	93.7000	93.7000	93.7000	+14.576%	10	10	-80.864%
2024-09-24	79.9200	81.7800	79.9200	81.7800	0.000%	6	0	-78.075%