Dark

MSTR20270115C155
MSTR Jan 15 2027 155.00 Call (MSTR270115C00155000)
option OPRA

EOD

Jul 1, 2026

12.10+55.128%(+4.30)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.2500	12.1000	10.2500	12.1000	+55.128%	11	2,951	0.000%
2026-06-30	7.8400	7.8400	7.8000	7.8000	-22.925%	5	2,950	+55.128%
2026-06-29	8.4900	10.1200	8.4900	10.1200	+26.817%	4	2,954	+19.565%
2026-06-26	8.6000	9.3400	7.9500	7.9800	-10.135%	206	2,954	+51.629%
2026-06-25	10.5400	10.5400	8.8800	8.8800	-17.778%	383	2,856	+36.261%
2026-06-24	11.6700	11.6700	10.2500	10.8000	-16.859%	22	2,649	+12.037%
2026-06-23	13.7000	13.8100	12.9900	12.9900	-8.842%	18	2,646	-6.851%
2026-06-22	16.5700	16.5700	14.2500	14.2500	-8.065%	4	2,632	-15.088%
2026-06-18	17.2500	17.2500	15.5000	15.5000	-15.347%	7	2,629	-21.935%
2026-06-17	18.6600	18.6600	18.2700	18.3100	-14.837%	3	2,629	-33.916%
2026-06-16	21.9500	22.7000	21.5000	21.5000	-17.625%	13	2,629	-43.721%
2026-06-15	25.4500	27.2000	25.4500	26.1000	+21.906%	3	2,629	-53.640%
2026-06-12	19.2000	23.5000	19.2000	21.4100	+10.933%	12	2,629	-43.484%
2026-06-11	18.9700	19.3000	18.9700	19.3000	+1.847%	45	2,626	-37.306%
2026-06-10	20.2100	20.7000	18.9500	18.9500	-4.293%	49	2,625	-36.148%
2026-06-09	22.7500	22.7500	19.7500	19.8000	-21.893%	12	2,600	-38.889%
2026-06-08	24.5000	25.3500	24.5000	25.3500	+16.284%	51	2,593	-52.268%
2026-06-05	23.0500	23.1000	19.8500	21.8000	-12.800%	85	2,596	-44.495%
2026-06-04	26.9000	26.9000	25.0000	25.0000	-4.979%	9	2,621	-51.600%
2026-06-03	28.9800	28.9800	26.3100	26.3100	-9.276%	11	2,618	-54.010%
2026-06-02	30.0000	30.5000	29.0000	29.0000	-23.584%	35	2,620	-58.276%
2026-06-01	33.8700	37.9500	33.7700	37.9500	-10.284%	8	2,603	-68.116%
2026-05-29	35.6300	42.3000	35.4600	42.3000	+15.890%	11	2,601	-71.395%
2026-05-28	35.5100	37.1700	33.0000	36.5000	-4.700%	74	2,604	-66.849%
2026-05-27	40.1000	40.1000	37.9400	38.3000	-14.889%	7	2,598	-68.407%
2026-05-26	45.0000	45.0000	45.0000	45.0000	+8.303%	1	2,591	-73.111%
2026-05-22	45.0000	45.0000	41.5500	41.5500	-11.970%	12	2,592	-70.878%
2026-05-20	47.2000	47.2000	47.2000	47.2000	+4.425%	1	2,597	-74.364%
2026-05-19	45.0900	46.4000	45.0900	45.2000	-1.952%	3	2,598	-73.230%
2026-05-18	47.9700	47.9700	45.2600	46.1000	-13.912%	9	2,598	-73.753%
2026-05-15	53.5500	53.5500	53.5500	53.5500	-15.000%	1	2,598	-77.404%
2026-05-14	53.0000	63.0000	53.0000	63.0000	+5.404%	7	2,592	-80.794%
2026-05-12	62.0000	62.0000	59.7700	59.7700	-14.979%	2	2,593	-79.756%
2026-05-11	70.3000	70.3000	70.3000	70.3000	+13.113%	3	2,593	-82.788%
2026-05-08	60.5000	62.1500	60.5000	62.1500	+14.037%	4	2,595	-80.531%
2026-05-07	55.5500	56.0000	54.5000	54.5000	-9.917%	3	2,599	-77.798%
2026-05-06	60.4000	60.5000	60.4000	60.5000	-1.786%	6	2,596	-80.000%
2026-05-05	64.0400	65.6000	61.0500	61.6000	+0.489%	20	2,600	-80.357%
2026-05-04	59.0000	61.8000	58.1000	61.3000	+5.690%	11	2,618	-80.261%
2026-05-01	56.4000	58.0000	56.0000	58.0000	+20.833%	4	2,626	-79.138%
2026-04-30	47.4000	48.0000	47.4000	48.0000	+12.888%	6	2,626	-74.792%
2026-04-29	43.6500	43.6500	41.8200	42.5200	-10.390%	10	2,630	-71.543%
2026-04-28	47.9000	47.9000	46.2600	47.4500	-5.138%	15	2,628	-74.499%
2026-04-27	52.0000	54.1000	50.0200	50.0200	-3.081%	4	2,628	-75.810%
2026-04-24	51.6100	51.6100	51.6100	51.6100	-9.472%	1	2,630	-76.555%
2026-04-23	58.4700	58.4700	57.0100	57.0100	-3.455%	2	2,631	-78.776%
2026-04-22	55.0500	60.6000	55.0500	59.0500	+17.817%	21	2,630	-79.509%
2026-04-21	51.3700	51.3700	50.1200	50.1200	+1.622%	11	2,643	-75.858%
2026-04-20	49.3200	49.3200	49.3200	49.3200	+2.387%	3	2,643	-75.466%
2026-04-17	40.1100	53.4800	40.1100	48.1700	+41.054%	110	2,639	-74.881%
2026-04-16	31.2500	34.1500	31.2500	34.1500	+2.522%	92	2,731	-64.568%
2026-04-15	30.1000	33.3100	30.0000	33.3100	+7.279%	22	2,690	-63.675%
2026-04-14	32.0000	32.0000	31.0500	31.0500	+17.837%	22	2,682	-61.031%
2026-04-13	25.7500	26.3500	25.1000	26.3500	+4.356%	20	2,677	-54.080%
2026-04-10	26.3000	26.3000	24.6900	25.2500	+2.144%	9	2,678	-52.079%
2026-04-08	28.1000	28.1000	24.7200	24.7200	+3.431%	4	2,676	-51.052%
2026-04-07	25.1800	25.1800	23.9000	23.9000	-6.641%	3	2,676	-49.372%
2026-04-06	25.2500	26.0000	25.2500	25.6000	+11.498%	7	2,676	-52.734%
2026-04-02	22.4700	22.9600	22.0200	22.9600	-5.670%	18	2,693	-47.300%
2026-04-01	25.0600	25.0600	24.3400	24.3400	-3.221%	5	2,693	-50.288%
2026-03-31	24.2000	25.1500	22.7300	25.1500	+3.797%	4	2,691	-51.889%
2026-03-30	27.6000	27.8000	24.2200	24.2300	-10.193%	11	2,691	-50.062%
2026-03-27	29.9000	29.9000	26.5000	26.9800	-12.658%	22	2,690	-55.152%
2026-03-26	31.1000	31.1100	30.5200	30.8900	-7.237%	13	2,680	-60.829%
2026-03-25	35.9200	36.0500	33.3000	33.3000	+3.256%	15	2,680	-63.664%
2026-03-24	32.4000	32.6500	31.4500	32.2500	+0.781%	1,041	2,681	-62.481%
2026-03-23	33.5000	34.2000	31.9300	32.0000	-0.528%	1,006	1,650	-62.188%
2026-03-20	33.0700	33.0700	31.8800	32.1700	-3.538%	42	702	-62.387%
2026-03-19	33.1800	33.3500	33.1800	33.3500	-7.051%	2	673	-63.718%
2026-03-18	36.8800	36.8900	35.4000	35.8800	-13.081%	9	672	-66.276%
2026-03-17	42.0000	42.0000	41.0900	41.2800	+3.123%	5	667	-70.688%
2026-03-16	40.2000	40.2000	39.7500	40.0300	+5.066%	54	669	-69.773%
2026-03-13	40.3800	40.3800	38.1000	38.1000	+3.956%	8	617	-68.241%
2026-03-11	36.6500	36.6500	36.6500	36.6500	+2.089%	1	620	-66.985%
2026-03-10	36.4800	37.3000	35.9000	35.9000	+1.527%	15	621	-66.295%
2026-03-09	36.5000	36.5000	35.3600	35.3600	+5.082%	4	612	-65.781%
2026-03-06	33.6500	33.6500	33.6500	33.6500	-10.027%	3	619	-64.042%
2026-03-05	37.7000	37.7000	37.4000	37.4000	-11.688%	2	616	-67.647%
2026-03-04	41.4000	43.8000	41.4000	42.3500	+20.655%	12	616	-71.429%
2026-03-03	35.0200	35.1000	35.0000	35.1000	-6.024%	3	619	-65.527%
2026-03-02	37.1000	38.0000	37.1000	37.3500	+15.278%	3	618	-67.604%
2026-02-27	32.2600	32.4500	32.2600	32.4000	-3.399%	78	615	-62.654%
2026-02-26	35.5900	35.5900	33.4900	33.5400	-9.155%	47	615	-63.924%
2026-02-25	33.2200	37.1400	33.1300	36.9200	+21.248%	48	624	-67.226%
2026-02-24	29.0700	30.7000	29.0700	30.4500	+0.828%	14	624	-60.263%
2026-02-23	32.0000	32.2300	30.2000	30.2000	-13.714%	4	621	-59.934%
2026-02-20	35.0000	35.0000	35.0000	35.0000	+14.192%	1	624	-65.429%
2026-02-19	30.6500	30.6500	30.6500	30.6500	+0.163%	1	624	-60.522%
2026-02-18	33.1000	33.1000	30.5000	30.6000	-18.940%	16	625	-60.458%
2026-02-13	36.2800	37.7500	36.0500	37.7500	+23.285%	26	620	-67.947%
2026-02-12	30.6200	30.6200	30.6200	30.6200	-5.494%	1	620	-60.483%
2026-02-11	33.5500	33.5500	32.4000	32.4000	-17.975%	3	620	-62.654%
2026-02-10	38.6500	39.5000	38.6500	39.5000	+4.497%	4	619	-69.367%
2026-02-06	32.1400	38.5000	32.1400	37.8000	+50.238%	43	617	-67.989%
2026-02-05	30.0000	30.0600	25.1600	25.1600	-22.057%	10	602	-51.908%
2026-02-04	33.0000	33.0000	31.2000	32.2800	-8.555%	21	606	-62.515%
2026-02-03	36.6900	37.8000	33.4000	35.3000	-10.859%	35	617	-65.722%
2026-02-02	40.2000	41.5000	38.7900	39.6000	-12.156%	35	632	-69.444%
2026-01-30	40.0000	45.0800	40.0000	45.0800	+13.580%	4	604	-73.159%
2026-01-29	48.3000	49.9500	38.0500	39.6900	-20.794%	31	603	-69.514%
2026-01-28	52.7000	52.7000	49.9000	50.1100	-2.320%	25	590	-75.853%
2026-01-27	52.5500	52.5500	49.3000	51.3000	-0.292%	16	600	-76.413%
2026-01-26	51.2900	51.4700	50.9000	51.4500	-8.289%	6	599	-76.482%
2026-01-23	51.5000	56.1000	51.0000	56.1000	+5.849%	15	594	-78.431%
2026-01-22	53.8500	53.8500	52.7000	53.0000	-3.126%	11	590	-77.170%
2026-01-21	54.3000	54.7100	50.0000	54.7100	+2.838%	8	590	-77.883%
2026-01-20	52.5000	53.6000	52.5000	53.2000	-10.977%	4	583	-77.256%
2026-01-16	58.7000	62.5000	58.7000	59.7600	-5.741%	17	575	-79.752%
2026-01-15	60.3500	63.9000	60.3500	63.4000	-6.282%	9	575	-80.915%
2026-01-14	68.1500	74.0000	64.9000	67.6500	+8.240%	115	579	-82.114%
2026-01-13	56.7000	62.5000	56.7000	62.5000	+15.741%	70	490	-80.640%
2026-01-12	51.0000	54.0000	50.0000	54.0000	+4.854%	25	424	-77.593%
2026-01-09	50.3500	54.4500	50.2400	51.5000	-12.786%	16	421	-76.505%
2026-01-08	55.9000	59.0500	55.9000	59.0500	+8.091%	5	410	-79.509%
2026-01-07	57.0000	61.0000	52.9000	54.6300	+5.463%	85	408	-77.851%
2026-01-06	57.4000	57.4000	49.4000	51.8000	-9.123%	28	349	-76.641%
2026-01-05	57.0000	58.1000	53.4500	57.0000	+10.358%	119	336	-78.772%
2026-01-02	49.7500	54.0000	47.9900	51.6500	+6.759%	90	226	-76.573%
2025-12-31	50.9000	51.0000	48.0500	48.3800	-5.618%	31	132	-74.990%
2025-12-30	50.9000	53.0000	50.9000	51.2600	+0.020%	42	132	-76.395%
2025-12-29	53.0000	53.0000	51.2000	51.2500	-2.381%	6	121	-76.390%
2025-12-26	52.0700	54.0000	50.4000	52.5000	+0.575%	30	115	-76.952%
2025-12-24	52.1400	52.2000	52.1400	52.2000	-0.571%	2	93	-76.820%
2025-12-23	53.0000	54.2000	51.9500	52.5000	-10.210%	22	93	-76.952%
2025-12-22	60.0000	60.2100	58.4700	58.4700	-1.099%	4	84	-79.306%
2025-12-19	59.2400	59.3000	58.7000	59.1200	+7.005%	7	82	-79.533%
2025-12-18	61.3000	61.7000	54.8500	55.2500	-4.180%	9	86	-78.100%
2025-12-17	59.8100	59.8100	57.6600	57.6600	-5.242%	6	87	-79.015%
2025-12-16	61.4000	62.9900	58.7000	60.8500	+4.356%	7	85	-80.115%
2025-12-15	60.9000	60.9000	58.3100	58.3100	-14.501%	3	86	-79.249%
2025-12-12	68.2000	68.2000	68.2000	68.2000	+1.037%	2	84	-82.258%
2025-12-11	66.0000	67.5000	66.0000	67.5000	-6.250%	2	84	-82.074%
2025-12-05	72.0000	72.0000	72.0000	72.0000	-9.308%	1	84	-83.194%
2025-12-03	79.8000	79.8000	79.3900	79.3900	+5.502%	3	84	-84.759%
2025-12-02	74.0000	75.2500	74.0000	75.2500	+11.300%	3	85	-83.920%
2025-12-01	60.8000	67.6100	57.0000	67.6100	-9.406%	27	86	-82.103%
2025-11-28	74.6300	74.6300	74.6300	74.6300	+12.226%	1	88	-83.787%
2025-11-26	68.0000	68.0000	66.5000	66.5000	+0.666%	2	88	-81.805%
2025-11-25	66.0600	66.0600	66.0600	66.0600	-6.682%	3	88	-81.683%
2025-11-24	67.8200	70.7900	67.6500	70.7900	+5.830%	101	91	-82.907%
2025-11-21	71.0500	71.0500	66.8900	66.8900	-2.136%	5	145	-81.911%
2025-11-20	77.1000	77.1000	68.3500	68.3500	-13.140%	14	143	-82.297%
2025-11-19	85.9400	85.9400	77.7300	78.6900	-3.908%	6	134	-84.623%
2025-11-17	81.8000	81.8900	81.8000	81.8900	-24.560%	2	131	-85.224%
2025-11-12	113.4500	113.4500	108.5500	108.5500	-4.319%	3	129	-88.853%
2025-11-11	113.4500	113.4500	113.4500	113.4500	-31.702%	100	28	-89.335%
2025-10-21	165.7100	166.1100	165.7100	166.1100	+4.465%	2	28	-92.716%
2025-10-17	159.0100	159.0100	159.0100	159.0100	-12.771%	1	30	-92.390%
2025-10-13	182.2900	182.2900	182.2900	182.2900	-8.558%	1	29	-93.362%
2025-09-12	199.3500	199.3500	199.3500	199.3500	+0.672%	1	28	-93.930%
2025-09-09	198.0200	198.0200	198.0200	198.0200	-4.504%	2	29	-93.890%
2025-08-29	207.3600	207.3600	207.3600	207.3600	-13.220%	1	26	-94.165%
2025-08-14	238.9500	238.9500	238.9500	238.9500	-3.874%	1	26	-94.936%
2025-08-01	248.5800	248.5800	248.5800	248.5800	-9.902%	1	27	-95.132%
2025-07-28	274.4000	275.9000	274.4000	275.9000	-0.022%	8	27	-95.614%
2025-06-30	275.9600	275.9600	275.9600	275.9600	+6.787%	7	28	-95.615%
2025-06-16	258.4200	258.4200	258.4200	258.4200	+0.330%	2	28	-95.318%
2025-06-04	257.5700	257.5700	257.5700	257.5700	-7.668%	1	28	-95.302%
2025-05-15	277.0000	279.0700	277.0000	278.9600	-8.762%	7	28	-95.662%
2025-05-08	305.7500	305.7500	305.7500	305.7500	+8.434%	1	28	-96.043%
2025-05-07	281.9700	281.9700	281.9700	281.9700	+3.293%	1	28	-95.709%
2025-04-29	272.9800	272.9800	272.9800	272.9800	+4.690%	1	28	-95.567%
2025-04-25	260.7500	260.7500	260.7500	260.7500	+7.859%	2	28	-95.360%
2025-04-24	241.8500	241.8500	241.7500	241.7500	+23.342%	4	28	-94.995%
2025-04-09	192.0000	196.0000	192.0000	196.0000	+3.006%	3	24	-93.827%
2025-04-04	188.7000	190.2800	188.7000	190.2800	+7.176%	4	24	-93.641%
2025-04-03	177.5400	177.5400	177.5400	177.5400	-9.247%	1	25	-93.185%
2025-04-01	195.6300	195.6300	195.6300	195.6300	+26.662%	1	25	-93.815%
2025-02-25	154.4500	154.4500	154.4500	154.4500	-42.041%	5	25	-92.166%
2025-01-07	266.4800	266.4800	266.4800	266.4800	+2.414%	1	20	-95.459%
2025-01-06	259.3800	260.3200	259.3800	260.2000	+8.902%	3	19	-95.350%
2025-01-03	238.1700	239.1000	238.1700	238.9300	-10.647%	6	19	-94.936%
2024-12-20	267.4000	267.4000	267.4000	267.4000	-14.604%	2	19	-95.475%
2024-12-04	313.1300	313.1300	313.1300	313.1300	+7.771%	1	18	-96.136%
2024-11-26	290.5500	290.5500	290.5500	290.5500	+6.761%	1	18	-95.835%
2024-11-13	272.0500	278.6400	272.0500	272.1500	+6.725%	4	18	-95.554%
2024-11-12	255.0000	255.0000	255.0000	255.0000	+14.865%	2	18	-95.255%
2024-11-11	222.0000	222.0000	222.0000	222.0000	+101.196%	1	20	-94.550%
2024-10-16	110.3400	110.3400	110.3400	110.3400	+1.696%	1	19	-89.034%
2024-10-08	108.5000	108.5000	108.5000	108.5000	+27.647%	1	19	-88.848%
2024-10-01	79.4000	85.0000	79.4000	85.0000	-4.494%	2	18	-85.765%
2024-09-30	89.0000	89.0000	89.0000	89.0000	-6.118%	5	18	-86.404%
2024-09-27	94.8000	94.8000	94.8000	94.8000	+12.857%	2	18	-87.236%
2024-09-26	84.0000	84.0000	84.0000	84.0000	+11.111%	1	18	-85.595%
2024-09-25	75.6000	75.6000	75.6000	75.6000	+2.245%	10	19	-83.995%
2024-09-24	73.9400	73.9400	73.9400	73.9400	+5.403%	1	9	-83.635%
2024-09-23	70.1500	70.1500	70.1500	70.1500	-1.819%	5	8	-82.751%
2024-09-19	71.4500	71.4500	71.4500	71.4500	0.000%	3	3	-83.065%