Dark

MSTR20270115C135
MSTR Jan 15 2027 135.00 Call (MSTR270115C00135000)
option OPRA

EOD

Jul 1, 2026

14.19+27.265%(+3.04)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	15.0000	15.7000	14.1900	14.1900	+27.265%	36	585	0.000%
2026-06-30	11.0000	11.5000	10.7500	11.1500	-14.231%	49	584	+27.265%
2026-06-29	10.5000	13.0000	10.5000	13.0000	+20.148%	22	582	+9.154%
2026-06-26	11.0000	12.2500	10.8000	10.8200	-9.908%	96	583	+31.146%
2026-06-25	13.4600	13.4600	11.9100	12.0100	-14.214%	132	499	+18.152%
2026-06-24	14.7000	15.4000	13.7500	14.0000	-17.889%	45	411	+1.357%
2026-06-23	17.8800	18.2500	17.0500	17.0500	-14.536%	23	381	-16.774%
2026-06-22	21.5000	21.5000	19.9500	19.9500	-1.966%	15	375	-28.872%
2026-06-18	23.0000	23.0000	20.2000	20.3500	-21.032%	36	371	-30.270%
2026-06-17	26.3000	26.3000	25.7700	25.7700	-2.015%	3	371	-44.936%
2026-06-16	30.2800	30.2800	26.3000	26.3000	-19.325%	38	371	-46.046%
2026-06-15	32.0000	34.6300	32.0000	32.6000	+17.056%	150	370	-56.472%
2026-06-12	27.9300	27.9500	27.8500	27.8500	+25.169%	3	351	-49.048%
2026-06-11	23.6000	23.7500	22.2500	22.2500	-7.292%	10	352	-36.225%
2026-06-10	26.9000	27.1500	24.0000	24.0000	-4.382%	7	344	-40.875%
2026-06-09	27.4000	27.7000	24.0000	25.1000	-19.525%	20	344	-43.466%
2026-06-08	30.4000	32.2500	30.4000	31.1900	+10.329%	5	339	-54.505%
2026-06-05	27.1500	28.2700	25.4700	28.2700	-15.988%	28	342	-49.805%
2026-06-04	32.5000	34.0300	32.5000	33.6500	+6.825%	12	345	-57.831%
2026-06-03	35.5000	39.1500	31.5000	31.5000	-12.887%	123	335	-54.952%
2026-06-02	39.5500	39.5500	35.4200	36.1600	-22.818%	65	289	-60.758%
2026-06-01	43.0200	46.8500	43.0200	46.8500	-3.700%	4	259	-69.712%
2026-05-27	48.6500	48.6500	48.6500	48.6500	-13.496%	1	258	-70.832%
2026-05-19	54.7000	57.3000	54.7000	56.2400	+3.136%	71	257	-74.769%
2026-05-18	57.0000	57.0000	54.5300	54.5300	-30.535%	4	258	-73.978%
2026-05-14	78.5000	78.5000	78.5000	78.5000	+15.696%	1	258	-81.924%
2026-05-13	67.8500	67.8500	67.8500	67.8500	-4.234%	1	258	-79.086%
2026-05-12	70.8500	70.8500	70.8500	70.8500	-12.108%	20	258	-79.972%
2026-05-11	75.3000	80.6100	74.2000	80.6100	+16.270%	9	258	-82.397%
2026-05-08	67.7600	69.3300	67.0000	69.3300	+4.099%	7	270	-79.533%
2026-05-07	71.0200	71.0200	66.3800	66.6000	-7.139%	17	271	-78.694%
2026-05-06	72.3300	72.9000	71.7200	71.7200	-1.619%	5	276	-80.215%
2026-05-05	75.1500	75.1500	72.9000	72.9000	+3.536%	3	274	-80.535%
2026-05-04	67.7000	70.4100	67.7000	70.4100	+6.537%	2	274	-79.847%
2026-05-01	61.0000	67.0000	61.0000	66.0900	+16.376%	9	278	-78.529%
2026-04-30	53.0000	56.7900	53.0000	56.7900	-6.657%	2	278	-75.013%
2026-04-27	64.7600	64.7600	60.8400	60.8400	-3.582%	12	278	-76.677%
2026-04-24	63.1000	63.1000	63.1000	63.1000	-8.670%	1	284	-77.512%
2026-04-22	68.0000	71.5000	68.0000	69.0900	+14.901%	9	283	-79.462%
2026-04-21	61.2500	62.2900	60.1300	60.1300	+9.626%	61	317	-76.401%
2026-04-20	58.2500	58.2500	54.8500	54.8500	-6.463%	20	317	-74.129%
2026-04-17	56.7500	64.0000	56.7500	58.6400	+43.902%	14	332	-75.802%
2026-04-16	40.4600	40.7500	39.1600	40.7500	+3.191%	84	336	-65.178%
2026-04-15	37.6400	39.4900	37.6400	39.4900	+0.997%	17	342	-64.067%
2026-04-14	38.7500	40.2900	38.7500	39.1000	+14.495%	8	338	-63.708%
2026-04-13	33.3800	34.1500	33.3800	34.1500	+1.971%	2	335	-58.448%
2026-04-10	33.4900	33.4900	33.4900	33.4900	-5.127%	5	335	-57.629%
2026-04-09	35.3000	35.3000	35.3000	35.3000	+9.052%	5	340	-59.802%
2026-04-08	33.9500	33.9500	32.3700	32.3700	-0.858%	6	335	-56.163%
2026-04-06	31.9500	33.8300	30.4000	32.6500	+13.763%	87	331	-56.539%
2026-04-02	30.3500	30.3500	27.7500	28.7000	-6.697%	33	280	-50.557%
2026-04-01	31.9000	31.9000	30.2900	30.7600	+0.033%	14	280	-53.869%
2026-03-31	30.6000	30.7500	29.2600	30.7500	+0.261%	3	269	-53.854%
2026-03-30	34.8200	34.8200	30.1500	30.6700	-9.608%	8	268	-53.733%
2026-03-27	33.7700	33.9300	32.8000	33.9300	-11.479%	41	268	-58.179%
2026-03-26	41.2500	41.2500	38.0000	38.3300	-7.146%	6	240	-62.979%
2026-03-25	43.8400	44.1500	41.2800	41.2800	+6.310%	7	237	-65.625%
2026-03-24	42.0000	42.0000	38.8300	38.8300	-5.316%	11	238	-63.456%
2026-03-23	41.3300	41.3300	38.7000	41.0100	+4.113%	40	237	-65.399%
2026-03-20	39.9000	40.3400	39.0000	39.3900	-6.214%	13	218	-63.976%
2026-03-19	41.2900	42.0000	39.7400	42.0000	-5.085%	16	218	-66.214%
2026-03-18	46.0000	46.0000	44.2500	44.2500	-12.080%	16	213	-67.932%
2026-03-17	50.3300	50.3300	50.3300	50.3300	+6.812%	1	209	-71.806%
2026-03-16	48.2300	48.8700	47.1200	47.1200	+5.911%	12	209	-69.885%
2026-03-13	47.0000	48.1500	44.4900	44.4900	+9.420%	5	202	-68.105%
2026-03-12	41.2000	41.2000	40.6600	40.6600	-4.889%	2	203	-65.101%
2026-03-11	43.1000	43.1000	42.5400	42.7500	-6.761%	4	201	-66.807%
2026-03-10	45.8500	45.8500	45.8500	45.8500	+4.920%	3	197	-69.051%
2026-03-09	42.2700	44.1100	42.2700	43.7000	+7.768%	10	194	-67.529%
2026-03-06	43.1600	43.1600	40.5500	40.5500	-8.876%	4	193	-65.006%
2026-03-05	47.5000	48.0000	44.5000	44.5000	-11.794%	4	191	-68.112%
2026-03-04	48.8000	51.9100	48.0500	50.4500	+23.049%	31	192	-71.873%
2026-03-03	42.9000	42.9000	41.0000	41.0000	-7.449%	11	201	-65.390%
2026-03-02	47.1500	47.1500	44.3000	44.3000	+5.376%	31	195	-67.968%
2026-02-26	42.7000	43.1000	39.6500	42.0400	-4.193%	36	187	-66.246%
2026-02-25	42.7500	45.2900	42.7500	43.8800	+19.336%	16	165	-67.662%
2026-02-24	36.5000	36.8000	35.3000	36.7700	-0.622%	9	165	-61.409%
2026-02-23	36.0700	37.0000	36.0700	37.0000	-8.529%	3	165	-61.649%
2026-02-20	41.6000	42.1000	40.4500	40.4500	+9.799%	6	163	-64.920%
2026-02-19	36.8400	36.8400	36.8400	36.8400	-3.937%	1	162	-61.482%
2026-02-18	40.1300	42.3000	38.3500	38.3500	-13.235%	4	163	-62.999%
2026-02-13	41.3100	44.9000	41.3100	44.2000	+16.931%	7	168	-67.896%
2026-02-12	39.6500	39.6500	36.2700	37.8000	-0.526%	19	168	-62.460%
2026-02-11	39.6500	40.0000	38.0000	38.0000	-16.041%	8	168	-62.658%
2026-02-10	45.0000	47.5000	45.0000	45.2600	-3.497%	31	162	-68.648%
2026-02-09	36.4500	46.9000	36.4500	46.9000	+1.713%	43	167	-69.744%
2026-02-06	39.2000	46.1100	39.2000	46.1100	+48.264%	54	145	-69.226%
2026-02-05	33.2700	33.5300	30.8000	31.1000	-18.799%	16	108	-54.373%
2026-02-04	38.8300	38.8300	38.1000	38.3000	-4.726%	13	108	-62.950%
2026-02-03	45.8500	45.8500	40.2000	40.2000	-17.096%	56	109	-64.701%
2026-02-02	48.4900	48.4900	48.4900	48.4900	-6.660%	1	55	-70.736%
2026-01-30	47.6800	52.3700	47.6000	51.9500	+12.935%	14	54	-72.685%
2026-01-29	53.8300	53.8300	46.0000	46.0000	-24.959%	8	50	-69.152%
2026-01-26	60.0100	61.3000	60.0100	61.3000	+0.574%	2	47	-76.852%
2026-01-22	60.9500	60.9500	60.9500	60.9500	-0.082%	5	48	-76.719%
2026-01-20	61.0000	61.0000	61.0000	61.0000	-12.882%	1	50	-76.738%
2026-01-16	70.0200	70.0200	70.0200	70.0200	-7.135%	1	49	-79.734%
2026-01-14	84.3500	84.5100	75.4000	75.4000	+11.936%	8	49	-81.180%
2026-01-13	67.3600	67.3600	67.3600	67.3600	+9.707%	1	43	-78.934%
2026-01-09	66.9000	66.9000	60.7000	61.4000	-8.084%	8	42	-76.889%
2026-01-08	63.5000	66.8000	63.5000	66.8000	+15.172%	2	42	-78.757%
2026-01-06	58.0000	58.0000	58.0000	58.0000	-14.944%	1	42	-75.534%
2026-01-05	65.1000	68.1900	65.1000	68.1900	+9.104%	2	41	-79.190%
2026-01-02	62.5000	62.5000	62.5000	62.5000	+7.149%	1	41	-77.296%
2025-12-31	58.3300	58.3300	58.3300	58.3300	-4.063%	1	41	-75.673%
2025-12-30	59.5000	62.0000	59.5000	60.8000	+0.963%	3	41	-76.661%
2025-12-29	60.0000	60.2200	60.0000	60.2200	-0.954%	2	42	-76.436%
2025-12-23	60.8800	60.8800	60.8000	60.8000	-4.252%	2	40	-76.661%
2025-12-18	68.4500	68.4500	63.5000	63.5000	-12.930%	3	40	-77.654%
2025-12-17	72.9300	72.9300	72.9300	72.9300	-12.867%	3	40	-80.543%
2025-12-12	83.7000	83.7000	83.7000	83.7000	+8.984%	2	38	-83.047%
2025-12-11	78.0000	78.0000	76.8000	76.8000	-10.698%	4	40	-81.523%
2025-12-10	86.0000	86.0000	86.0000	86.0000	+5.328%	1	40	-83.500%
2025-12-05	81.6500	81.6500	81.6500	81.6500	-8.587%	3	40	-82.621%
2025-12-04	89.3200	89.3200	89.3200	89.3200	-1.118%	1	43	-84.113%
2025-12-03	87.2000	90.3300	87.2000	90.3300	+26.336%	58	43	-84.291%
2025-12-01	66.2000	71.5000	66.2000	71.5000	-9.665%	4	25	-80.154%
2025-11-28	79.8000	79.8000	79.1500	79.1500	-4.776%	5	25	-82.072%
2025-11-26	83.1200	83.1200	83.1200	83.1200	+7.822%	1	24	-82.928%
2025-11-24	77.0900	77.0900	77.0900	77.0900	+1.742%	1	24	-81.593%
2025-11-21	78.0000	78.0000	75.7700	75.7700	-15.774%	10	23	-81.272%
2025-11-17	89.0000	90.4500	89.0000	89.9600	-43.027%	3	23	-84.226%
2025-10-31	158.1000	158.1000	157.9000	157.9000	-26.035%	2	24	-91.013%
2025-09-23	213.4800	213.4800	213.4800	213.4800	-3.350%	6	23	-93.353%
2025-09-22	220.8800	220.8800	220.8800	220.8800	-24.018%	6	23	-93.576%
2025-07-28	291.1000	291.1000	290.7000	290.7000	+53.647%	2	23	-95.119%
2025-03-14	186.8500	189.2000	186.8500	189.2000	+9.554%	6	23	-92.500%
2025-03-11	172.7000	172.7000	172.7000	172.7000	+13.768%	1	24	-91.783%
2025-03-10	152.0700	152.0700	151.8000	151.8000	-3.527%	2	24	-90.652%
2025-02-27	165.0000	165.0000	157.3500	157.3500	-6.284%	4	25	-90.982%
2025-02-25	173.0000	173.0000	167.9000	167.9000	-31.296%	2	27	-91.549%
2025-01-28	244.3800	244.3800	244.3800	244.3800	-12.236%	3	27	-94.193%
2025-01-24	278.4500	278.4500	278.4500	278.4500	+31.717%	6	27	-94.904%
2025-01-02	211.3900	211.4700	211.3700	211.4000	-11.736%	5	26	-93.288%
2024-12-19	239.5100	239.5100	239.5100	239.5100	-11.479%	1	23	-94.075%
2024-12-18	270.5700	270.5700	270.5700	270.5700	-16.748%	1	23	-94.756%
2024-11-29	330.0000	330.0000	325.0000	325.0000	+10.169%	4	23	-95.634%
2024-11-27	300.0000	300.0000	295.0000	295.0000	0.000%	2	21	-95.190%
2024-11-26	295.0000	295.0000	295.0000	295.0000	-8.979%	27	21	-95.190%
2024-11-22	324.1000	324.1000	324.1000	324.1000	+28.565%	14	44	-95.622%
2024-11-11	252.0400	252.1000	252.0400	252.0900	+30.617%	10	45	-94.371%
2024-11-08	193.0000	193.0000	193.0000	193.0000	+12.209%	2	48	-92.648%
2024-11-06	172.0000	172.0000	172.0000	172.0000	+22.857%	6	48	-91.750%
2024-10-21	139.0000	140.0000	139.0000	140.0000	+18.644%	17	42	-89.864%
2024-10-15	118.0000	118.0000	118.0000	118.0000	+10.788%	10	25	-87.975%
2024-10-07	113.0900	113.0900	106.5100	106.5100	+8.385%	2	15	-86.677%
2024-10-04	95.3000	98.2700	95.3000	98.2700	+14.108%	4	15	-85.560%
2024-10-01	89.8500	89.8500	86.1200	86.1200	-10.292%	3	15	-83.523%
2024-09-30	97.0000	97.0000	96.0000	96.0000	-2.340%	2	15	-85.219%
2024-09-27	98.3000	98.3000	98.3000	98.3000	+22.645%	2	16	-85.565%
2024-09-24	74.6900	80.1500	74.6900	80.1500	+8.340%	4	17	-82.296%
2024-09-20	73.9800	73.9800	73.9800	73.9800	-0.027%	2	15	-80.819%
2024-09-19	73.0000	76.8400	73.0000	74.0000	+7.715%	12	15	-80.824%
2024-09-18	68.7000	68.7000	68.7000	68.7000	+0.926%	1	6	-79.345%
2024-09-17	74.2400	74.2400	68.0700	68.0700	0.000%	7	5	-79.154%