Dark

MSTR20270115C130
MSTR Jan 15 2027 130.00 Call (MSTR270115C00130000)
option OPRA

EOD

Jul 1, 2026

16.75+32.411%(+4.10)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.8900	16.9500	14.8900	16.7500	+32.411%	38	1,164	0.000%
2026-06-30	11.3000	12.6500	11.3000	12.6500	-9.643%	40	1,162	+32.411%
2026-06-29	12.7200	14.8000	11.8000	14.0000	+22.485%	90	1,149	+19.643%
2026-06-26	12.1000	12.7000	11.4300	11.4300	-12.279%	210	1,189	+46.544%
2026-06-25	13.2000	13.5100	12.4500	13.0300	-13.993%	302	1,083	+28.550%
2026-06-24	17.0000	17.0000	14.4900	15.1500	-16.298%	90	1,297	+10.561%
2026-06-23	19.3000	19.8800	18.0000	18.1000	-10.396%	35	1,296	-7.459%
2026-06-22	25.5000	26.0000	20.2000	20.2000	-12.174%	40	1,293	-17.079%
2026-06-18	23.3500	23.6000	21.6000	23.0000	-9.449%	85	1,270	-27.174%
2026-06-17	29.0000	29.0900	25.4000	25.4000	-10.088%	21	1,270	-34.055%
2026-06-16	32.5400	32.5400	28.2000	28.2500	-19.401%	87	1,270	-40.708%
2026-06-15	36.0000	36.5800	33.0500	35.0500	+18.212%	94	1,210	-52.211%
2026-06-12	29.0000	32.5000	29.0000	29.6500	+13.168%	52	1,201	-43.508%
2026-06-11	25.6200	26.9800	24.1000	26.2000	+0.963%	47	1,178	-36.069%
2026-06-10	26.7800	28.4000	25.9500	25.9500	-5.636%	12	1,152	-35.453%
2026-06-09	29.4800	29.8000	25.6000	27.5000	-18.130%	36	1,153	-39.091%
2026-06-08	33.0500	35.0000	32.0000	33.5900	+17.860%	46	1,137	-50.134%
2026-06-05	32.0000	32.0000	27.0000	28.5000	-20.190%	150	1,123	-41.228%
2026-06-04	35.1000	36.8000	32.9100	35.7100	+6.597%	114	1,138	-53.094%
2026-06-03	39.4600	39.4600	33.5000	33.5000	-11.352%	341	1,067	-50.000%
2026-06-02	39.0000	40.0500	37.0000	37.7900	-18.784%	63	789	-55.676%
2026-06-01	43.3500	47.9100	43.3500	46.5300	-15.400%	99	758	-64.002%
2026-05-29	55.0000	55.0000	55.0000	55.0000	+15.789%	2	843	-69.545%
2026-05-28	43.8100	47.8000	43.8100	47.5000	-5.642%	32	845	-64.737%
2026-05-27	50.3800	51.0100	50.3400	50.3400	-6.778%	22	847	-66.726%
2026-05-26	56.0000	57.8500	54.0000	54.0000	0.000%	6	828	-68.981%
2026-05-22	55.8500	55.8500	53.4500	54.0000	-4.408%	15	830	-68.981%
2026-05-21	56.4900	56.4900	56.4900	56.4900	-2.603%	20	835	-70.349%
2026-05-18	59.0000	59.0000	57.0000	58.0000	-12.716%	7	835	-71.121%
2026-05-15	68.4000	68.4000	66.4500	66.4500	-16.625%	3	855	-74.793%
2026-05-14	74.7500	82.0500	74.7500	79.7000	+13.857%	5	857	-78.984%
2026-05-13	70.6300	70.6300	69.8100	70.0000	-16.687%	14	848	-76.071%
2026-05-11	74.5000	84.0200	74.5000	84.0200	+10.480%	10	848	-80.064%
2026-05-08	70.6000	76.0500	70.6000	76.0500	+8.010%	18	856	-77.975%
2026-05-07	73.5100	73.5100	69.0500	70.4100	-6.120%	17	871	-76.211%
2026-05-06	74.0000	75.0000	74.0000	75.0000	-3.413%	8	857	-77.667%
2026-05-05	76.8900	78.0200	75.1000	77.6500	+2.671%	15	863	-78.429%
2026-05-04	73.1600	75.7500	71.6000	75.6300	+9.609%	18	870	-77.853%
2026-05-01	69.5600	69.5600	68.7000	69.0000	+13.394%	7	880	-75.725%
2026-04-30	58.7000	60.8500	58.7000	60.8500	+13.632%	7	880	-72.473%
2026-04-29	56.8000	57.8600	53.5500	53.5500	-12.069%	9	879	-68.721%
2026-04-28	59.4400	60.9000	58.4500	60.9000	-4.844%	6	878	-72.496%
2026-04-27	66.2400	66.2400	64.0000	64.0000	-3.030%	57	878	-73.828%
2026-04-24	66.0300	66.0300	64.1000	66.0000	-4.417%	27	876	-74.621%
2026-04-23	68.7500	69.0500	68.7500	69.0500	-4.482%	20	896	-75.742%
2026-04-22	72.0000	74.5300	71.3700	72.2900	+17.545%	19	887	-76.829%
2026-04-21	64.2000	65.9900	61.5000	61.5000	-4.071%	28	901	-72.764%
2026-04-20	58.1500	64.1100	58.1500	64.1100	+4.892%	14	901	-73.873%
2026-04-17	62.2200	63.4000	59.8400	61.1200	+47.919%	20	906	-72.595%
2026-04-16	43.1800	43.1800	41.3200	41.3200	-6.410%	3	910	-59.463%
2026-04-15	40.0300	44.1500	40.0300	44.1500	+11.490%	39	910	-62.061%
2026-04-14	40.0500	43.7000	39.0000	39.6000	+10.769%	20	908	-57.702%
2026-04-13	32.0000	35.8500	32.0000	35.7500	+3.623%	47	898	-53.147%
2026-04-10	35.9000	35.9000	33.5000	34.5000	-4.167%	71	876	-51.449%
2026-04-09	33.0400	36.3800	33.0400	36.0000	+6.984%	21	821	-53.472%
2026-04-08	38.8000	38.8000	33.5000	33.6500	+5.156%	44	825	-50.223%
2026-04-07	33.0000	33.0000	31.9600	32.0000	-7.967%	3	846	-47.656%
2026-04-06	34.7000	35.0500	34.1500	34.7700	+14.000%	95	846	-51.826%
2026-04-02	30.0000	31.8700	30.0000	30.5000	-6.154%	318	810	-45.082%
2026-04-01	34.8500	34.8500	32.5000	32.5000	+0.031%	24	810	-48.462%
2026-03-31	31.2800	32.4900	31.2800	32.4900	-5.194%	5	795	-48.446%
2026-03-30	36.8200	36.8200	34.2700	34.2700	-3.465%	16	790	-51.123%
2026-03-27	36.5700	37.0500	34.0000	35.5000	-12.346%	71	789	-52.817%
2026-03-26	41.7500	41.7500	39.5000	40.5000	-6.207%	65	758	-58.642%
2026-03-25	46.0000	46.0000	43.1600	43.1800	+4.552%	71	737	-61.209%
2026-03-24	43.0000	43.0000	41.3000	41.3000	-4.376%	3	727	-59.443%
2026-03-23	43.1500	43.1900	41.5000	43.1900	+2.104%	6	724	-61.218%
2026-03-20	42.9500	43.3500	40.6100	42.3000	-6.312%	118	726	-60.402%
2026-03-19	42.0000	45.1500	41.3000	45.1500	-3.236%	13	712	-62.901%
2026-03-18	49.7500	49.7500	45.7200	46.6600	-11.545%	93	711	-64.102%
2026-03-17	50.9700	53.5000	50.9700	52.7500	+3.839%	15	677	-68.246%
2026-03-16	50.6500	51.0000	50.4000	50.8000	+7.377%	9	666	-67.028%
2026-03-13	49.9000	49.9000	47.3100	47.3100	+11.765%	11	657	-64.595%
2026-03-12	42.3300	42.3300	42.3000	42.3300	-6.142%	6	663	-60.430%
2026-03-11	48.0000	48.0000	44.9900	45.1000	-1.075%	30	663	-62.860%
2026-03-10	45.0000	47.2000	44.5000	45.5900	+2.796%	19	655	-63.259%
2026-03-09	45.9500	46.5000	44.3500	44.3500	+5.595%	33	650	-62.232%
2026-03-06	43.7200	43.7200	42.0000	42.0000	-10.828%	4	620	-60.119%
2026-03-05	48.4400	48.4400	47.1000	47.1000	-10.930%	2	617	-64.437%
2026-03-04	50.7000	54.2400	50.7000	52.8800	+30.022%	12	617	-68.325%
2026-03-03	43.0000	43.5000	40.6700	40.6700	-11.587%	4	617	-58.815%
2026-03-02	41.9700	49.0000	41.9700	46.0000	+11.922%	58	615	-63.587%
2026-02-27	41.3500	42.0000	40.5900	41.1000	-2.607%	43	602	-59.246%
2026-02-26	44.9000	44.9000	41.8000	42.2000	-8.261%	34	574	-60.308%
2026-02-25	44.0000	47.3000	42.0000	46.0000	+17.707%	77	523	-63.587%
2026-02-24	37.0000	39.0800	36.5000	39.0800	+1.983%	57	523	-57.139%
2026-02-23	39.7000	39.7000	38.0000	38.3200	-9.194%	27	511	-56.289%
2026-02-20	43.0000	44.0000	42.2000	42.2000	+1.078%	10	499	-60.308%
2026-02-19	37.7100	41.7500	37.7100	41.7500	+6.505%	46	493	-59.880%
2026-02-18	42.1500	43.2500	38.6200	39.2000	-7.065%	22	487	-57.270%
2026-02-17	43.0300	43.8000	41.0000	42.1800	-7.904%	8	484	-60.289%
2026-02-13	42.0000	45.8000	42.0000	45.8000	+19.147%	4	477	-63.428%
2026-02-12	41.0100	41.2300	38.2900	38.4400	-6.015%	19	477	-56.426%
2026-02-11	44.0000	44.0000	39.9500	40.9000	-11.472%	29	469	-59.046%
2026-02-10	46.4500	48.6700	46.2000	46.2000	-3.246%	14	455	-63.745%
2026-02-09	45.0000	47.7900	45.0000	47.7500	-0.459%	14	442	-64.921%
2026-02-06	37.4500	47.9700	37.4500	47.9700	+54.742%	111	437	-65.082%
2026-02-05	37.6500	38.0600	31.0000	31.0000	-26.348%	221	400	-45.968%
2026-02-04	42.8000	42.8000	38.3000	42.0900	-5.139%	35	374	-60.204%
2026-02-03	48.0500	48.0500	40.7000	44.3700	-12.829%	56	358	-62.249%
2026-02-02	47.8000	51.6900	47.8000	50.9000	-7.370%	54	332	-67.092%
2026-01-30	49.0900	54.9500	49.0900	54.9500	+9.462%	105	298	-69.518%
2026-01-29	50.7000	51.2000	48.0000	50.2000	-19.654%	8	194	-66.633%
2026-01-27	61.5000	62.4800	61.5000	62.4800	-0.873%	12	190	-73.191%
2026-01-26	62.8000	64.0000	62.8000	63.0300	-7.309%	3	198	-73.425%
2026-01-23	66.5000	68.7600	66.5000	68.0000	+3.833%	3	197	-75.368%
2026-01-21	60.3000	65.4900	60.3000	65.4900	+2.009%	15	196	-74.424%
2026-01-20	66.0000	66.0000	64.2000	64.2000	-11.436%	8	207	-73.910%
2026-01-15	75.9500	75.9500	72.4900	72.4900	-9.726%	13	200	-76.893%
2026-01-14	82.5500	83.4300	78.8100	80.3000	+17.880%	23	188	-79.141%
2026-01-13	68.5000	68.5000	67.3600	68.1200	+5.514%	63	171	-75.411%
2026-01-12	64.5600	64.5600	64.5600	64.5600	+3.131%	1	110	-74.055%
2026-01-09	66.0000	66.0000	62.6000	62.6000	-9.275%	2	110	-73.243%
2026-01-07	69.0000	69.0000	69.0000	69.0000	+8.049%	1	108	-75.725%
2026-01-06	66.6100	66.6100	61.0600	63.8600	-8.366%	16	109	-73.771%
2026-01-05	68.1500	69.6900	67.3800	69.6900	+11.433%	46	159	-75.965%
2026-01-02	60.5000	62.5400	60.5000	62.5400	+3.201%	4	159	-73.217%
2025-12-31	59.8300	60.6000	59.8300	60.6000	-3.672%	15	151	-72.360%
2025-12-29	63.9300	63.9300	62.9100	62.9100	-1.626%	2	151	-73.375%
2025-12-26	63.0000	63.9500	63.0000	63.9500	+0.078%	4	151	-73.808%
2025-12-24	63.9000	63.9000	63.9000	63.9000	-0.930%	1	146	-73.787%
2025-12-23	64.4600	64.5900	64.4600	64.5000	-10.788%	4	146	-74.031%
2025-12-22	72.3000	72.3000	72.3000	72.3000	+2.582%	2	142	-76.833%
2025-12-19	68.0000	70.4800	68.0000	70.4800	+6.966%	11	142	-76.234%
2025-12-18	68.2000	68.2000	65.8900	65.8900	-3.529%	2	133	-74.579%
2025-12-17	72.0000	72.0000	68.3000	68.3000	-7.603%	33	133	-75.476%
2025-12-16	73.9200	73.9200	73.9200	73.9200	+1.413%	1	132	-77.340%
2025-12-15	72.8900	72.8900	72.8900	72.8900	-6.527%	1	132	-77.020%
2025-12-11	84.5000	84.5000	77.9800	77.9800	-12.872%	27	131	-78.520%
2025-12-10	89.5000	89.5000	89.5000	89.5000	+4.727%	20	141	-81.285%
2025-12-05	85.4600	85.4600	85.4600	85.4600	-8.108%	1	121	-80.400%
2025-12-04	93.0000	93.0000	93.0000	93.0000	+5.275%	1	121	-81.989%
2025-12-02	84.8500	88.3400	84.8500	88.3400	+23.414%	3	120	-81.039%
2025-12-01	72.6500	72.6500	68.0100	71.5800	-14.816%	11	119	-76.600%
2025-11-28	84.0300	84.0300	84.0300	84.0300	+6.502%	2	112	-80.067%
2025-11-26	78.9000	78.9000	78.9000	78.9000	+2.468%	1	113	-78.771%
2025-11-25	77.0000	77.0000	77.0000	77.0000	-7.229%	10	113	-78.247%
2025-11-24	76.0000	83.0000	76.0000	83.0000	-0.444%	56	103	-79.819%
2025-11-21	83.3700	83.3700	83.3700	83.3700	-6.326%	1	64	-79.909%
2025-11-19	100.0000	100.0000	89.0000	89.0000	-19.267%	5	63	-81.180%
2025-11-18	112.0000	112.0000	110.2400	110.2400	+8.078%	2	58	-84.806%
2025-11-17	102.0000	102.0000	102.0000	102.0000	-4.673%	1	56	-83.578%
2025-11-14	107.0000	107.0000	107.0000	107.0000	-27.629%	1	55	-84.346%
2025-11-04	144.8000	147.8500	144.8000	147.8500	-7.594%	2	55	-88.671%
2025-10-30	160.0000	160.0000	160.0000	160.0000	-10.764%	1	53	-89.531%
2025-10-22	179.3000	179.3000	179.3000	179.3000	-17.567%	1	52	-90.658%
2025-09-23	217.5100	217.5100	217.5100	217.5100	-10.802%	6	51	-92.299%
2025-09-18	243.8500	243.8500	243.8500	243.8500	+11.566%	1	46	-93.131%
2025-09-17	218.5700	218.5700	218.5700	218.5700	+0.770%	1	46	-92.337%
2025-09-15	216.9000	216.9000	216.9000	216.9000	-35.167%	1	46	-92.278%
2025-07-14	334.5500	334.5500	334.5500	334.5500	+23.683%	1	45	-94.993%
2025-06-06	269.9700	270.4900	269.9700	270.4900	+26.871%	4	45	-93.808%
2025-03-20	213.2000	213.2000	213.2000	213.2000	+11.140%	1	46	-92.144%
2025-03-14	190.0300	191.8300	190.0300	191.8300	+8.171%	6	47	-91.268%
2025-03-13	176.7700	177.3400	176.7700	177.3400	+15.501%	2	45	-90.555%
2025-03-10	153.4600	153.5400	153.4600	153.5400	-1.432%	2	45	-89.091%
2025-03-04	155.7700	155.7700	155.7700	155.7700	-8.848%	1	46	-89.247%
2025-02-25	170.8900	170.8900	170.8900	170.8900	-36.855%	1	46	-90.198%
2025-01-16	270.6300	270.6300	270.6300	270.6300	+25.460%	1	46	-93.811%
2025-01-02	215.7100	215.7100	215.7100	215.7100	-3.021%	2	46	-92.235%
2024-12-30	215.1500	223.8100	215.1500	222.4300	-7.487%	41	48	-92.470%
2024-12-27	240.4300	240.4300	240.4300	240.4300	-0.772%	2	52	-93.033%
2024-12-19	242.3000	242.3000	242.3000	242.3000	-22.657%	1	52	-93.087%
2024-12-13	313.2800	313.2800	313.2800	313.2800	-21.680%	2	51	-94.653%
2024-11-20	400.0000	400.0000	400.0000	400.0000	+73.160%	1	52	-95.813%
2024-11-11	231.0000	231.0000	231.0000	231.0000	+17.899%	2	51	-92.749%
2024-11-07	195.9300	195.9300	195.9300	195.9300	+20.795%	1	53	-91.451%
2024-10-28	164.0700	164.0700	162.2000	162.2000	+20.148%	15	53	-89.673%
2024-10-21	135.0000	135.0000	135.0000	135.0000	-2.527%	1	60	-87.593%
2024-10-18	138.5000	138.5000	138.5000	138.5000	+14.900%	2	59	-87.906%
2024-10-16	121.0000	121.0000	120.0000	120.5400	-8.682%	7	58	-86.104%
2024-10-11	112.6800	132.0000	112.6800	132.0000	+15.718%	24	55	-87.311%
2024-10-07	114.0700	114.0700	114.0700	114.0700	+23.667%	2	55	-85.316%
2024-10-04	93.0800	93.0800	92.2400	92.2400	-1.009%	80	53	-81.841%
2024-10-03	93.1800	93.1800	93.1800	93.1800	+3.880%	5	13	-82.024%
2024-10-01	89.7000	89.7000	89.7000	89.7000	-10.111%	2	8	-81.327%
2024-09-27	101.0000	101.0000	99.7900	99.7900	+20.374%	8	9	-83.215%
2024-09-25	84.3600	84.3600	82.9000	82.9000	+7.592%	2	9	-79.795%
2024-09-23	77.0500	77.0500	77.0500	77.0500	+11.667%	1	7	-78.261%
2024-09-18	69.0000	69.0000	69.0000	69.0000	+1.247%	1	7	-75.725%
2024-09-17	75.8200	75.8200	68.1500	68.1500	-7.279%	10	6	-75.422%
2024-09-16	74.5200	75.2000	73.5000	73.5000	0.000%	6	5	-77.211%