Dark

MSTR20270115C145
MSTR Jan 15 2027 145.00 Call (MSTR270115C00145000)
option OPRA

EOD

Jul 1, 2026

13.41+30.829%(+3.16)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.1600	13.8000	10.1600	13.4100	+30.829%	26	809	0.000%
2026-06-30	9.4400	10.2500	9.3000	10.2500	-12.914%	16	822	+30.829%
2026-06-29	9.7000	11.7700	9.7000	11.7700	+29.341%	8	819	+13.934%
2026-06-26	9.4000	10.6800	9.1000	9.1000	-9.453%	57	818	+47.363%
2026-06-25	10.8500	11.3000	10.0500	10.0500	-16.250%	12	821	+33.433%
2026-06-24	13.3900	13.3900	11.8500	12.0000	-18.089%	18	817	+11.750%
2026-06-23	15.6600	15.8500	14.6500	14.6500	-14.925%	8	805	-8.464%
2026-06-22	19.9500	19.9500	17.0000	17.2200	-4.280%	28	800	-22.125%
2026-06-18	18.9000	19.5800	17.8700	17.9900	-13.050%	24	772	-25.459%
2026-06-17	22.8800	22.8800	20.6900	20.6900	-13.792%	4	772	-35.186%
2026-06-16	26.9200	27.1000	24.0000	24.0000	-19.192%	13	772	-44.125%
2026-06-15	29.0400	30.7500	28.7300	29.7000	+15.564%	8	772	-54.848%
2026-06-12	25.0000	25.7900	25.0000	25.7000	+16.818%	63	773	-47.821%
2026-06-11	20.9000	22.0000	20.4600	22.0000	+2.421%	10	797	-39.045%
2026-06-10	22.9700	23.8700	21.4800	21.4800	-5.582%	49	794	-37.570%
2026-06-09	23.0200	23.0200	21.3000	22.7500	-17.602%	51	777	-41.055%
2026-06-08	28.9000	28.9000	26.9900	27.6100	+12.694%	4	757	-51.431%
2026-06-05	26.8000	26.8700	24.0000	24.5000	-13.121%	86	756	-45.265%
2026-06-04	29.0000	30.5600	28.2000	28.2000	-1.053%	12	769	-52.447%
2026-06-03	33.2600	33.2600	28.5000	28.5000	-14.079%	13	765	-52.947%
2026-06-02	35.5000	35.5000	31.3100	33.1700	-17.590%	16	758	-59.572%
2026-06-01	37.5000	40.5000	37.5000	40.2500	-13.198%	20	746	-66.683%
2026-05-29	45.0000	46.3700	45.0000	46.3700	+12.412%	6	728	-71.080%
2026-05-28	37.3500	41.3800	35.9800	41.2500	-1.481%	26	724	-67.491%
2026-05-27	41.8700	41.8700	41.8700	41.8700	-12.771%	1	708	-67.972%
2026-05-26	48.0000	48.0000	48.0000	48.0000	+3.004%	1	707	-72.063%
2026-05-22	47.0000	47.0000	46.0000	46.6000	-4.115%	4	708	-71.223%
2026-05-21	48.5000	48.6000	48.5000	48.6000	-3.762%	2	706	-72.407%
2026-05-19	50.5000	50.5000	50.5000	50.5000	-26.737%	5	706	-73.446%
2026-05-14	59.9000	68.9300	59.9000	68.9300	+12.815%	3	711	-80.545%
2026-05-13	61.1000	61.1000	61.1000	61.1000	-5.579%	1	715	-78.052%
2026-05-12	64.8900	64.8900	64.7100	64.7100	-4.105%	2	715	-79.277%
2026-05-06	67.4800	67.4800	67.4800	67.4800	-1.661%	1	715	-80.127%
2026-05-05	70.3500	70.3500	68.2000	68.6200	+10.499%	12	714	-80.458%
2026-05-04	62.1000	62.1000	62.1000	62.1000	+0.485%	1	724	-78.406%
2026-05-01	57.7000	61.8000	57.7000	61.8000	+18.119%	24	734	-78.301%
2026-04-30	52.3200	52.3200	52.3200	52.3200	+1.691%	1	734	-74.369%
2026-04-28	49.0900	51.4500	49.0900	51.4500	-9.179%	2	734	-73.936%
2026-04-27	55.8500	56.6500	55.0000	56.6500	-1.048%	7	736	-76.328%
2026-04-24	56.0000	57.2500	56.0000	57.2500	-5.916%	47	740	-76.576%
2026-04-23	63.7500	63.7500	60.8500	60.8500	-4.249%	22	785	-77.962%
2026-04-22	61.3000	66.0700	61.3000	63.5500	+19.906%	33	774	-78.899%
2026-04-21	56.9000	56.9000	52.4900	53.0000	-7.018%	5	771	-74.698%
2026-04-20	51.6800	57.0000	50.1500	57.0000	+5.556%	11	771	-76.474%
2026-04-17	47.1300	58.7400	45.5000	54.0000	+35.000%	59	772	-75.167%
2026-04-16	36.1500	40.0000	34.5000	40.0000	+9.589%	23	805	-66.475%
2026-04-15	33.7300	36.5000	33.6000	36.5000	+8.309%	13	795	-63.260%
2026-04-14	35.8000	36.5500	33.6000	33.7000	+15.411%	39	784	-60.208%
2026-04-13	29.2000	29.2000	29.2000	29.2000	+2.636%	1	790	-54.075%
2026-04-10	29.2500	29.7500	28.1000	28.4500	-2.334%	12	789	-52.865%
2026-04-08	28.4000	30.1200	28.4000	29.1300	-0.444%	9	777	-53.965%
2026-04-06	27.8000	29.4000	27.8000	29.2600	+14.610%	64	780	-54.170%
2026-04-02	25.0000	26.8000	24.8000	25.5300	-8.330%	20	731	-47.474%
2026-04-01	27.1000	27.8500	27.1000	27.8500	+9.862%	2	731	-51.849%
2026-03-31	27.0500	27.0500	25.3500	25.3500	-6.836%	6	731	-47.101%
2026-03-30	28.3300	28.3300	27.2100	27.2100	-8.445%	25	731	-50.717%
2026-03-27	29.9300	29.9300	29.7200	29.7200	-12.459%	3	716	-54.879%
2026-03-26	35.0000	35.0000	33.9500	33.9500	-14.484%	13	716	-60.501%
2026-03-25	39.8200	39.8200	39.7000	39.7000	+10.278%	4	718	-66.222%
2026-03-24	35.5000	36.0000	35.5000	36.0000	+2.857%	7	716	-62.750%
2026-03-20	38.4000	38.4000	35.0000	35.0000	-4.004%	63	721	-61.686%
2026-03-19	35.9600	36.4700	35.4500	36.4600	-8.415%	19	701	-63.220%
2026-03-18	41.4000	41.4000	39.8100	39.8100	-12.505%	28	707	-66.315%
2026-03-17	42.7500	45.5000	42.7500	45.5000	+3.409%	239	693	-70.527%
2026-03-16	42.9800	44.0000	41.7700	44.0000	+8.857%	88	463	-69.523%
2026-03-13	43.6500	43.6500	40.4200	40.4200	+8.802%	7	488	-66.823%
2026-03-12	36.0000	38.1900	36.0000	37.1500	-5.830%	4	492	-63.903%
2026-03-11	39.4500	39.4500	39.4500	39.4500	-0.051%	1	491	-66.008%
2026-03-10	38.3800	40.5000	38.3800	39.4700	-2.423%	24	490	-66.025%
2026-03-09	38.0400	40.4500	38.0400	40.4500	+8.649%	11	468	-66.848%
2026-03-06	37.4400	37.4400	37.2300	37.2300	-11.251%	3	458	-63.981%
2026-03-05	44.5000	44.5000	40.6700	41.9500	-12.073%	20	459	-68.033%
2026-03-04	46.5000	47.7100	44.8000	47.7100	+19.724%	35	466	-71.893%
2026-03-03	36.3300	39.8500	36.3300	39.8500	-4.642%	208	460	-66.349%
2026-03-02	37.3600	41.7900	37.3600	41.7900	+16.928%	10	260	-67.911%
2026-02-27	35.5200	35.7400	35.5000	35.7400	-7.193%	7	256	-62.479%
2026-02-26	39.6500	39.6500	36.8500	38.5100	-4.725%	10	256	-65.178%
2026-02-25	37.2900	40.8500	37.2900	40.4200	+18.882%	11	253	-66.823%
2026-02-23	35.7000	35.7000	34.0000	34.0000	-8.479%	6	253	-60.559%
2026-02-20	37.6000	38.4000	37.1100	37.1500	+3.771%	6	252	-63.903%
2026-02-19	35.3900	35.8000	34.9500	35.8000	+0.703%	14	249	-62.542%
2026-02-18	35.5500	35.5500	35.5500	35.5500	-7.902%	12	242	-62.278%
2026-02-17	35.7400	38.6000	35.7400	38.6000	-3.500%	2	242	-65.259%
2026-02-13	39.1500	40.0000	39.1500	40.0000	+20.846%	10	230	-66.475%
2026-02-12	34.7500	34.7500	33.1000	33.1000	-8.437%	14	230	-59.486%
2026-02-11	36.1600	36.5500	36.1500	36.1500	-13.949%	20	225	-62.905%
2026-02-09	37.5300	42.3200	37.5300	42.0100	+1.229%	22	225	-68.079%
2026-02-06	39.0000	41.5000	39.0000	41.5000	+45.767%	24	234	-67.687%
2026-02-05	30.8000	30.8000	28.4100	28.4700	-24.282%	44	221	-52.898%
2026-02-04	35.9300	37.6000	34.0000	37.6000	+2.229%	8	193	-64.335%
2026-02-03	39.4600	40.8500	36.4700	36.7800	-15.370%	11	189	-63.540%
2026-02-02	42.0000	46.8000	42.0000	43.4600	-10.021%	39	188	-69.144%
2026-01-30	43.7900	48.3000	43.6700	48.3000	+11.316%	14	159	-72.236%
2026-01-29	49.3000	49.3000	41.7000	43.3900	-22.324%	78	157	-69.094%
2026-01-28	57.8500	57.8500	55.8600	55.8600	+0.830%	13	128	-75.994%
2026-01-27	54.6000	55.4000	54.5000	55.4000	-0.628%	43	122	-75.794%
2026-01-26	56.4000	56.4000	55.6800	55.7500	-2.193%	4	122	-75.946%
2026-01-22	57.0000	57.0000	57.0000	57.0000	+0.529%	1	124	-76.474%
2026-01-20	58.0000	58.8000	56.1200	56.7000	-12.229%	32	124	-76.349%
2026-01-16	64.6000	64.6000	64.6000	64.6000	-14.437%	1	105	-79.241%
2026-01-14	74.9500	76.7000	74.9500	75.5000	+14.048%	6	105	-82.238%
2026-01-13	62.0000	66.2000	62.0000	66.2000	+19.279%	2	103	-79.743%
2026-01-09	59.0000	59.0000	54.8000	55.5000	+0.616%	6	104	-75.838%
2026-01-08	55.1600	55.1600	55.1600	55.1600	-8.174%	1	99	-75.689%
2026-01-07	57.1100	60.0700	57.1100	60.0700	+9.278%	3	99	-77.676%
2026-01-06	55.0000	55.0000	53.9000	54.9700	-11.339%	9	101	-75.605%
2026-01-05	60.5200	62.9000	60.5200	62.0000	+9.155%	4	94	-78.371%
2026-01-02	55.1500	57.2700	55.1500	56.8000	+9.147%	5	94	-76.391%
2025-12-31	53.3300	53.4100	52.0400	52.0400	-6.955%	16	101	-74.231%
2025-12-30	56.5000	56.5000	55.9300	55.9300	+0.775%	12	101	-76.024%
2025-12-29	56.5000	56.5000	55.5000	55.5000	+2.399%	3	90	-75.838%
2025-12-26	54.2000	54.2000	54.2000	54.2000	-3.986%	1	89	-75.258%
2025-12-24	56.6500	56.6500	56.4500	56.4500	+0.018%	2	89	-76.244%
2025-12-23	56.4400	56.4400	56.4400	56.4400	-7.627%	1	89	-76.240%
2025-12-19	61.1000	61.1000	61.1000	61.1000	+4.089%	1	88	-78.052%
2025-12-18	58.7000	58.7000	58.7000	58.7000	-5.899%	1	88	-77.155%
2025-12-17	66.5000	66.5000	62.3800	62.3800	-18.882%	4	87	-78.503%
2025-12-11	73.8500	76.9000	71.4200	76.9000	-6.675%	28	86	-82.562%
2025-12-10	80.0500	82.4000	80.0500	82.4000	-6.172%	2	88	-83.726%
2025-12-09	78.7600	87.8200	78.7600	87.8200	+8.420%	3	88	-84.730%
2025-12-08	80.0000	81.0000	79.3000	81.0000	+5.882%	28	86	-83.444%
2025-12-05	76.5000	76.5000	76.5000	76.5000	-9.521%	1	60	-82.471%
2025-12-03	82.3200	84.7000	82.3200	84.5500	+36.371%	23	60	-84.140%
2025-12-01	62.3900	62.3900	62.0000	62.0000	-19.323%	2	49	-78.371%
2025-11-26	72.7600	76.8500	72.7600	76.8500	+7.633%	6	49	-82.550%
2025-11-24	69.9000	71.4000	69.9000	71.4000	+1.133%	2	49	-81.218%
2025-11-21	70.6000	70.6000	70.6000	70.6000	-45.186%	5	47	-81.006%
2025-11-10	128.8000	128.8000	128.8000	128.8000	+2.974%	1	42	-89.589%
2025-11-06	125.0800	125.0800	125.0800	125.0800	-30.906%	1	43	-89.279%
2025-10-20	181.0300	181.0300	181.0300	181.0300	-4.156%	20	42	-92.592%
2025-10-14	189.0000	189.0000	188.8800	188.8800	+2.374%	3	42	-92.900%
2025-10-13	184.7900	184.7900	184.5000	184.5000	-12.922%	20	41	-92.732%
2025-09-22	212.3000	212.3000	211.8800	211.8800	+0.747%	12	36	-93.671%
2025-09-17	210.3100	210.3100	210.3100	210.3100	-23.826%	1	36	-93.624%
2025-04-30	276.0900	276.0900	276.0900	276.0900	+50.294%	4	36	-95.143%
2025-04-04	180.0000	183.7000	180.0000	183.7000	+17.756%	4	36	-92.700%
2025-02-25	160.3500	160.3500	156.0000	156.0000	-27.610%	2	36	-91.404%
2025-02-11	215.5000	215.5000	215.5000	215.5000	-4.502%	1	36	-93.777%
2025-02-06	225.6600	225.6600	225.6600	225.6600	-6.829%	1	36	-94.057%
2025-02-04	244.9000	250.7500	242.2000	242.2000	-0.161%	20	36	-94.463%
2025-02-03	242.5000	242.5900	242.5000	242.5900	-16.265%	4	48	-94.472%
2025-01-17	289.7100	289.7100	289.7100	289.7100	+23.951%	20	38	-95.371%
2025-01-03	231.4500	233.8000	231.4500	233.7300	+13.324%	8	38	-94.263%
2025-01-02	206.2600	206.2600	206.2200	206.2500	-26.160%	5	41	-93.498%
2024-12-09	285.0100	285.0100	279.3200	279.3200	-31.371%	2	38	-95.199%
2024-11-20	407.0000	407.0000	407.0000	407.0000	+67.531%	1	38	-96.705%
2024-11-15	242.9400	242.9400	242.9400	242.9400	+29.554%	8	38	-94.480%
2024-11-07	178.2900	187.5200	178.2900	187.5200	+20.981%	3	34	-92.849%
2024-11-05	155.0000	155.0000	153.9300	155.0000	+8.772%	8	34	-91.348%
2024-11-04	142.5000	142.5000	142.4700	142.5000	-13.558%	8	40	-90.589%
2024-10-30	164.8500	164.8500	164.8500	164.8500	+19.457%	1	33	-91.865%
2024-10-14	138.0000	138.0000	138.0000	138.0000	+22.286%	1	34	-90.283%
2024-10-08	112.8500	112.8500	112.8500	112.8500	+3.466%	1	34	-88.117%
2024-10-07	109.0000	109.0700	109.0000	109.0700	+26.649%	2	35	-87.705%
2024-10-03	86.1200	86.1200	86.1000	86.1200	-7.745%	6	34	-84.429%
2024-09-30	93.3500	93.3500	93.3500	93.3500	-3.414%	2	32	-85.635%
2024-09-27	90.7100	98.2000	90.7100	96.6500	+11.825%	18	30	-86.125%
2024-09-26	86.0000	86.4300	85.5000	86.4300	+16.013%	17	23	-84.485%
2024-09-24	74.5000	74.5000	74.5000	74.5000	+0.676%	1	25	-82.000%
2024-09-23	73.0000	74.8500	72.5000	74.0000	+1.038%	19	25	-81.878%
2024-09-19	69.7000	73.2400	69.7000	73.2400	+12.955%	5	11	-81.690%
2024-09-17	69.2800	69.2800	64.8400	64.8400	-2.891%	6	8	-79.318%
2024-09-16	66.8200	66.8200	66.7700	66.7700	0.000%	2	2	-79.916%