Dark

MSTR20270115C140
MSTR Jan 15 2027 140.00 Call (MSTR270115C00140000)
option OPRA

EOD

Jul 1, 2026

13.22+26.507%(+2.77)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	11.3000	14.8500	11.3000	13.2200	+26.507%	63	855	0.000%
2026-06-30	10.0400	10.6300	9.7500	10.4500	-16.400%	69	855	+26.507%
2026-06-29	10.7000	12.6800	9.8000	12.5000	+25.000%	15	854	+5.760%
2026-06-26	10.3300	10.9800	9.8500	10.0000	-8.509%	31	855	+32.200%
2026-06-25	12.8900	12.8900	10.6600	10.9300	-16.309%	32	855	+20.952%
2026-06-24	15.0000	15.0000	12.5000	13.0600	-17.603%	67	837	+1.225%
2026-06-23	17.0300	17.0300	15.6000	15.8500	-9.738%	24	843	-16.593%
2026-06-22	22.1500	22.2500	17.2000	17.5600	-13.837%	130	825	-24.715%
2026-06-18	21.1000	21.1000	18.9000	20.3800	-7.364%	34	750	-35.132%
2026-06-17	24.6200	25.5000	22.0000	22.0000	-11.540%	20	750	-39.909%
2026-06-16	28.7300	29.1500	24.8700	24.8700	-17.100%	67	750	-46.844%
2026-06-15	32.0000	33.2000	29.9600	30.0000	+14.504%	81	754	-55.933%
2026-06-12	24.3000	28.4100	24.3000	26.2000	+10.549%	59	790	-49.542%
2026-06-11	23.0000	23.7000	21.7000	23.7000	-1.250%	159	762	-44.219%
2026-06-10	23.8100	25.3000	23.8100	24.0000	-0.415%	53	708	-44.917%
2026-06-09	25.3800	25.3800	22.8000	24.1000	-7.945%	71	703	-45.145%
2026-06-05	28.1600	28.1600	23.7000	26.1800	-19.446%	98	678	-49.503%
2026-06-04	29.4000	32.7500	29.4000	32.5000	+4.839%	116	703	-59.323%
2026-06-03	35.0500	36.1000	30.5000	31.0000	-10.663%	87	676	-57.355%
2026-06-02	36.1800	36.6700	33.7000	34.7000	-18.773%	83	654	-61.902%
2026-06-01	41.2000	44.1500	41.0100	42.7200	-10.063%	11	616	-69.054%
2026-05-29	48.3000	48.3000	47.5000	47.5000	+8.077%	3	612	-72.168%
2026-05-28	39.5000	44.3000	37.9300	43.9500	-0.114%	20	611	-69.920%
2026-05-27	44.0000	44.0000	44.0000	44.0000	-8.467%	2	602	-69.955%
2026-05-26	52.0000	52.0000	48.0700	48.0700	-0.764%	6	602	-72.498%
2026-05-22	49.8500	49.8500	48.4400	48.4400	-8.604%	3	603	-72.709%
2026-05-21	52.0000	54.5000	52.0000	53.0000	-3.514%	8	605	-75.057%
2026-05-20	54.6900	54.9300	54.4300	54.9300	+0.274%	5	605	-75.933%
2026-05-19	53.8000	54.7800	53.8000	54.7800	+2.393%	3	609	-75.867%
2026-05-18	53.5000	56.1500	51.8600	53.5000	-29.177%	13	609	-75.290%
2026-05-14	75.5400	75.5400	75.5400	75.5400	+14.628%	1	609	-82.499%
2026-05-13	62.1000	65.9000	62.1000	65.9000	-3.655%	2	610	-79.939%
2026-05-12	73.7800	73.7800	66.4000	68.4000	-12.699%	10	610	-80.673%
2026-05-11	77.9300	78.3500	77.9000	78.3500	+12.701%	5	610	-83.127%
2026-05-08	62.2000	69.5200	62.2000	69.5200	+8.591%	6	619	-80.984%
2026-05-07	67.9900	67.9900	62.2000	64.0200	-9.831%	55	622	-79.350%
2026-05-06	70.2300	71.0000	67.6600	71.0000	-1.934%	10	644	-81.380%
2026-05-05	72.7000	73.5000	69.7500	72.4000	+6.408%	14	642	-81.740%
2026-05-04	67.1000	71.0000	67.1000	68.0400	+8.690%	24	646	-80.570%
2026-05-01	62.5000	65.3200	62.0000	62.6000	+13.509%	15	649	-78.882%
2026-04-30	51.9300	55.6000	51.9300	55.1500	+11.100%	41	649	-76.029%
2026-04-29	50.1900	50.1900	49.5700	49.6400	-9.084%	21	681	-73.368%
2026-04-28	54.6500	54.6500	53.4000	54.6000	-10.492%	11	674	-75.788%
2026-04-27	58.9700	61.0000	58.9700	61.0000	+2.349%	7	673	-78.328%
2026-04-24	64.1300	64.1300	59.3500	59.6000	-11.296%	9	673	-77.819%
2026-04-23	65.5700	67.1900	65.5700	67.1900	-0.459%	12	677	-80.324%
2026-04-22	67.4100	68.8100	65.6500	67.5000	+20.903%	47	678	-80.415%
2026-04-21	59.2000	59.6600	55.8300	55.8300	-6.388%	19	690	-76.321%
2026-04-20	54.0100	59.6700	51.8500	59.6400	+6.691%	56	690	-77.834%
2026-04-17	47.1500	61.8000	47.1500	55.9000	+40.629%	66	695	-76.351%
2026-04-16	38.0500	40.4000	37.5500	39.7500	+1.923%	12	715	-66.742%
2026-04-15	35.8500	39.0000	34.8500	39.0000	+9.551%	69	710	-66.103%
2026-04-14	37.4700	38.5500	35.0000	35.6000	+10.731%	170	664	-62.865%
2026-04-13	30.1500	32.1500	30.1500	32.1500	+6.633%	18	674	-58.880%
2026-04-10	30.1500	30.1500	30.1500	30.1500	-6.801%	81	672	-56.153%
2026-04-09	31.4900	32.3500	30.2500	32.3500	+6.066%	7	611	-59.134%
2026-04-08	34.2000	34.2000	30.0000	30.5000	-1.771%	7	610	-56.656%
2026-04-06	31.0000	31.0500	30.6000	31.0500	+14.660%	56	609	-57.424%
2026-04-02	26.4000	28.2900	26.4000	27.0800	-8.359%	12	578	-51.182%
2026-04-01	29.3500	29.5500	29.2500	29.5500	-2.217%	5	578	-55.262%
2026-03-31	29.1300	30.2200	26.7500	30.2200	+5.443%	35	581	-56.254%
2026-03-30	33.8300	33.8300	28.6600	28.6600	-9.903%	27	572	-53.873%
2026-03-27	32.6800	33.0000	31.0000	31.8100	-11.170%	117	557	-58.441%
2026-03-26	36.3000	36.5000	35.8100	35.8100	-6.452%	38	496	-63.083%
2026-03-25	41.7500	41.7500	38.2800	38.2800	+1.003%	22	481	-65.465%
2026-03-24	38.0000	38.1500	37.8500	37.9000	-4.654%	20	472	-65.119%
2026-03-23	39.0000	39.7500	39.0000	39.7500	+4.937%	3	461	-66.742%
2026-03-20	38.6000	39.2500	37.6900	37.8800	-4.944%	75	460	-65.100%
2026-03-19	38.3000	40.1000	37.0000	39.8500	-5.992%	17	482	-66.826%
2026-03-18	45.0000	45.0000	41.7000	42.3900	-10.758%	16	480	-68.813%
2026-03-17	45.6900	48.2400	45.6900	47.5000	+3.396%	33	477	-72.168%
2026-03-16	43.8500	46.0300	43.8500	45.9400	+9.773%	17	483	-71.223%
2026-03-13	43.5000	45.7500	41.5000	41.8500	+8.701%	30	493	-68.411%
2026-03-12	40.6000	40.6000	38.5000	38.5000	-2.061%	4	488	-65.662%
2026-03-11	43.5000	43.5000	39.3100	39.3100	-5.709%	14	487	-66.370%
2026-03-10	41.0500	42.7000	40.0000	41.6900	+1.932%	24	488	-68.290%
2026-03-09	41.8500	42.1000	40.9000	40.9000	+5.277%	30	474	-67.677%
2026-03-06	40.5500	40.5500	38.8500	38.8500	-11.785%	6	472	-65.972%
2026-03-05	46.8000	46.8000	42.5000	44.0400	-9.252%	12	471	-69.982%
2026-03-04	47.0300	49.0500	46.5900	48.5300	+20.243%	16	469	-72.759%
2026-03-03	41.1700	41.4500	40.3600	40.3600	-4.564%	15	466	-67.245%
2026-03-02	42.0500	44.1400	42.0500	42.2900	+13.500%	14	458	-68.740%
2026-02-27	36.7900	37.2600	36.7900	37.2600	-3.671%	10	456	-64.520%
2026-02-26	42.1500	42.1500	38.6800	38.6800	-8.450%	29	452	-65.822%
2026-02-25	39.5000	43.0000	38.2900	42.2500	+23.466%	43	448	-68.710%
2026-02-24	33.0000	34.2200	33.0000	34.2200	-2.340%	3	448	-61.368%
2026-02-23	37.4000	37.4000	34.9500	35.0400	-10.154%	12	448	-62.272%
2026-02-20	39.7000	42.0000	38.6500	39.0000	+8.756%	51	448	-66.103%
2026-02-19	35.8600	35.8600	35.8600	35.8600	-2.156%	1	430	-63.134%
2026-02-18	38.0000	38.0000	36.6500	36.6500	-3.426%	15	429	-63.929%
2026-02-17	39.3900	39.3900	37.9500	37.9500	-10.706%	2	423	-65.165%
2026-02-13	40.1000	42.5700	40.1000	42.5000	+17.859%	20	420	-68.894%
2026-02-12	37.5900	37.5900	34.5000	36.0600	-4.401%	9	420	-63.339%
2026-02-11	39.6800	39.6800	36.6800	37.7200	-10.190%	4	420	-64.952%
2026-02-10	43.9500	45.0000	42.0000	42.0000	+2.564%	24	417	-68.524%
2026-02-09	41.5000	42.0000	38.1700	40.9500	-6.932%	11	411	-67.717%
2026-02-06	36.5300	44.3100	36.4000	44.0000	+51.620%	50	407	-69.955%
2026-02-05	34.3500	34.3500	29.0200	29.0200	-21.141%	75	403	-54.445%
2026-02-04	38.0000	38.0000	36.5900	36.8000	-9.293%	7	425	-64.076%
2026-02-03	43.4500	43.4500	37.2500	40.5700	-7.942%	95	425	-67.414%
2026-02-02	43.3500	49.2500	43.3500	44.0700	-13.926%	78	408	-70.002%
2026-01-30	44.7200	51.2000	44.7200	51.2000	+11.790%	52	353	-74.180%
2026-01-29	48.2300	48.5500	43.8800	45.8000	-21.034%	109	355	-71.135%
2026-01-28	58.0000	58.0000	58.0000	58.0000	+0.485%	3	285	-77.207%
2026-01-27	55.9000	58.0000	55.7300	57.7200	-9.813%	66	282	-77.096%
2026-01-23	64.0000	64.0000	64.0000	64.0000	+6.667%	2	276	-79.344%
2026-01-21	60.6000	61.6000	59.5000	60.0000	+1.868%	17	274	-77.967%
2026-01-20	60.4000	60.4000	58.9000	58.9000	-10.825%	3	257	-77.555%
2026-01-16	67.8500	67.8500	66.0500	66.0500	-3.266%	2	252	-79.985%
2026-01-15	69.5000	72.5000	68.2800	68.2800	-7.978%	16	252	-80.639%
2026-01-14	78.0000	78.0000	73.9500	74.2000	+11.361%	29	259	-82.183%
2026-01-13	63.1000	66.6300	63.1000	66.6300	+11.870%	4	262	-80.159%
2026-01-12	57.0000	60.0000	57.0000	59.5600	+4.491%	12	263	-77.804%
2026-01-09	60.0000	62.3000	57.0000	57.0000	-13.845%	9	257	-76.807%
2026-01-08	63.0200	66.1600	62.9200	66.1600	+11.757%	19	250	-80.018%
2026-01-07	67.2400	67.2400	59.2000	59.2000	+4.779%	4	269	-77.669%
2026-01-06	63.0000	63.0000	56.5000	56.5000	-10.968%	7	268	-76.602%
2026-01-05	64.0000	65.0000	61.5000	63.4600	+9.603%	10	265	-79.168%
2026-01-02	61.0000	61.0000	57.9000	57.9000	+4.702%	17	266	-77.168%
2025-12-31	55.0000	55.3000	54.5000	55.3000	-5.728%	58	215	-76.094%
2025-12-30	59.9100	59.9100	58.4900	58.6600	+1.313%	5	215	-77.463%
2025-12-29	58.0000	58.0000	57.9000	57.9000	-1.864%	3	210	-77.168%
2025-12-26	58.0000	59.0000	58.0000	59.0000	+0.340%	19	207	-77.593%
2025-12-24	58.7400	58.8000	58.7400	58.8000	-0.339%	2	198	-77.517%
2025-12-23	60.4800	60.4800	58.6300	59.0000	-10.606%	21	198	-77.593%
2025-12-22	67.5000	67.5000	66.0000	66.0000	+0.579%	4	179	-79.970%
2025-12-19	66.0000	66.0000	65.6200	65.6200	+7.100%	39	175	-79.854%
2025-12-18	62.5000	62.5000	61.2700	61.2700	-13.375%	6	193	-78.423%
2025-12-17	70.4700	70.7300	70.4700	70.7300	+2.093%	4	193	-81.309%
2025-12-16	69.2800	69.2800	69.2800	69.2800	+6.585%	1	194	-80.918%
2025-12-15	67.5000	67.5000	65.0000	65.0000	-17.513%	6	195	-79.662%
2025-12-11	74.5100	79.3000	74.5100	78.8000	-11.600%	76	192	-83.223%
2025-12-09	89.1400	89.1400	89.1400	89.1400	+8.311%	1	231	-85.169%
2025-12-08	82.5000	82.5000	82.3000	82.3000	+4.243%	70	232	-83.937%
2025-12-05	78.9500	78.9500	78.9500	78.9500	-7.129%	10	162	-83.255%
2025-12-04	85.0100	85.0100	85.0100	85.0100	-3.354%	2	152	-84.449%
2025-12-03	83.4900	87.9600	81.3000	87.9600	+4.977%	11	152	-84.970%
2025-12-02	82.3500	83.8300	82.3500	83.7900	+19.700%	3	149	-84.222%
2025-12-01	69.8000	70.0000	63.6200	70.0000	-8.973%	7	149	-81.114%
2025-11-28	80.5000	80.5000	76.9000	76.9000	-4.067%	2	147	-82.809%
2025-11-26	73.2600	80.1600	73.2600	80.1600	+7.453%	4	144	-83.508%
2025-11-24	74.9500	74.9500	74.6000	74.6000	+2.178%	81	144	-82.279%
2025-11-21	72.8200	77.3500	72.8200	73.0100	-4.823%	28	63	-81.893%
2025-11-20	86.5000	86.5000	76.5800	76.7100	-9.647%	13	65	-82.766%
2025-11-19	91.3000	91.3000	84.9000	84.9000	-11.146%	22	55	-84.429%
2025-11-18	95.5100	95.5500	95.5100	95.5500	+3.041%	10	53	-86.164%
2025-11-17	96.5000	96.5000	92.7300	92.7300	-3.366%	11	53	-85.744%
2025-11-14	95.9600	95.9600	95.9600	95.9600	-43.883%	1	45	-86.223%
2025-10-23	171.0000	171.0000	171.0000	171.0000	-7.498%	1	44	-92.269%
2025-10-20	184.8600	184.8600	184.8600	184.8600	-4.108%	20	44	-92.849%
2025-10-14	192.7800	192.7800	192.7800	192.7800	+2.461%	1	44	-93.142%
2025-10-13	188.4700	188.4700	188.1500	188.1500	-13.087%	20	43	-92.974%
2025-09-22	215.8900	216.4800	215.8900	216.4800	-17.938%	12	23	-93.893%
2025-06-26	263.8000	263.8000	263.8000	263.8000	+28.683%	1	23	-94.989%
2025-04-11	205.0000	205.0000	205.0000	205.0000	+32.772%	4	23	-93.551%
2025-04-09	154.4000	154.4000	154.4000	154.4000	-15.628%	1	23	-91.438%
2025-04-04	183.0000	183.0000	183.0000	183.0000	-3.664%	2	23	-92.776%
2025-03-31	189.9600	189.9600	189.9600	189.9600	-7.337%	1	23	-93.041%
2025-03-28	205.0000	205.0000	205.0000	205.0000	+0.762%	2	22	-93.551%
2025-03-21	203.4500	203.4500	203.4500	203.4500	+32.110%	2	22	-93.502%
2025-02-25	155.0000	155.0000	154.0000	154.0000	-35.294%	2	22	-91.416%
2025-02-18	238.0000	238.0000	238.0000	238.0000	-0.833%	750	22	-94.445%
2025-02-04	240.0000	240.0000	240.0000	240.0000	-0.863%	2	772	-94.492%
2025-01-03	242.0900	242.0900	242.0900	242.0900	+12.742%	2	773	-94.539%
2025-01-02	211.6000	214.7300	211.6000	214.7300	+5.778%	6	774	-93.843%
2024-12-31	213.7500	213.7500	203.0000	203.0000	-6.881%	2	774	-93.488%
2024-12-30	215.0000	218.0000	215.0000	218.0000	-18.526%	2	774	-93.936%
2024-12-18	267.5700	267.5700	267.5700	267.5700	-12.143%	1	774	-95.059%
2024-12-17	304.5500	304.5500	304.5500	304.5500	+0.346%	1	774	-95.659%
2024-12-11	303.5000	303.5000	303.5000	303.5000	+10.819%	1	775	-95.644%
2024-12-10	273.9100	273.9100	273.8700	273.8700	-2.821%	4	774	-95.173%
2024-12-09	281.8200	281.8200	281.8200	281.8200	-9.653%	1	776	-95.309%
2024-12-06	306.5700	311.9300	306.5700	311.9300	-13.353%	12	775	-95.762%
2024-11-21	360.0000	360.0000	360.0000	360.0000	-11.323%	1	770	-96.328%
2024-11-20	378.0500	413.0000	373.9600	405.9700	+66.381%	12	770	-96.744%
2024-11-11	231.4000	244.0000	231.4000	244.0000	+38.992%	3	774	-94.582%
2024-11-07	175.5500	175.5500	175.5500	175.5500	+4.806%	1	772	-92.469%
2024-10-30	167.5000	167.5000	167.5000	167.5000	+10.561%	1	771	-92.107%
2024-10-25	151.5000	151.5000	151.5000	151.5000	+44.286%	2	770	-91.274%
2024-10-15	105.0000	105.0000	105.0000	105.0000	-10.256%	1	770	-87.410%
2024-10-08	117.0000	117.0000	117.0000	117.0000	+31.019%	1	771	-88.701%
2024-10-03	89.3000	89.3000	89.3000	89.3000	+2.057%	1	771	-85.196%
2024-10-01	88.4400	88.4400	86.8600	87.5000	-12.500%	5	770	-84.891%
2024-09-27	100.0000	100.0000	100.0000	100.0000	+35.135%	2	766	-86.780%
2024-09-20	71.6000	74.0000	71.6000	74.0000	+1.788%	28	767	-82.135%
2024-09-19	74.0500	74.0500	72.7000	72.7000	+13.594%	751	752	-81.816%
2024-09-18	64.0000	64.0000	64.0000	64.0000	-11.308%	1	3	-79.344%
2024-09-17	72.8900	72.8900	72.1600	72.1600	0.000%	2	2	-81.680%