Dark

MSTR20270115C160
MSTR Jan 15 2027 160.00 Call (MSTR270115C00160000)
option OPRA

EOD

Jul 1, 2026

10.75+29.518%(+2.45)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.3500	11.1200	10.3400	10.7500	+29.518%	23	2,046	0.000%
2026-06-30	7.4400	8.3000	7.4400	8.3000	-10.753%	256	2,047	+29.518%
2026-06-29	7.7500	9.4600	7.6500	9.3000	+24.000%	44	2,020	+15.591%
2026-06-26	7.5700	8.1000	7.4000	7.5000	-10.072%	37	2,025	+43.333%
2026-06-25	8.3000	9.1300	8.3000	8.3400	-17.426%	126	2,039	+28.897%
2026-06-24	10.7000	10.8000	9.7500	10.1000	-17.213%	77	2,055	+6.436%
2026-06-23	12.8900	13.0500	12.1000	12.2000	-8.955%	64	2,044	-11.885%
2026-06-22	17.1300	17.1300	13.4000	13.4000	-15.564%	21	2,041	-19.776%
2026-06-18	16.3000	16.5500	14.7700	15.8700	-16.032%	114	1,968	-32.262%
2026-06-17	18.9000	18.9000	18.9000	18.9000	-1.563%	5	1,968	-43.122%
2026-06-16	23.5000	23.5000	19.2000	19.2000	-19.158%	7	1,968	-44.010%
2026-06-15	24.3300	25.6600	23.7500	23.7500	+3.486%	17	1,968	-54.737%
2026-06-12	22.4000	22.9500	22.4000	22.9500	+35.000%	2	1,959	-53.159%
2026-06-11	17.9600	18.4500	17.0000	17.0000	-7.104%	9	1,959	-36.765%
2026-06-10	19.9500	20.0000	18.3000	18.3000	-2.400%	9	1,958	-41.257%
2026-06-09	21.5000	21.5000	17.9300	18.7500	-19.735%	92	1,956	-42.667%
2026-06-08	24.1000	24.1000	23.0500	23.3600	+12.850%	31	1,963	-53.981%
2026-06-05	21.5000	21.7500	19.2500	20.7000	-17.497%	116	1,964	-48.068%
2026-06-04	23.4600	25.4800	23.4600	25.0900	+1.047%	80	1,936	-57.154%
2026-06-03	30.1000	30.1000	24.8300	24.8300	-11.321%	281	1,868	-56.706%
2026-06-02	30.6000	30.6000	27.0200	28.0000	-22.971%	139	1,875	-61.607%
2026-06-01	31.5000	36.3500	31.5000	36.3500	-7.223%	72	1,870	-70.426%
2026-05-29	32.7000	41.0400	32.7000	39.1800	+23.091%	59	1,868	-72.563%
2026-05-28	31.5700	32.0000	30.0000	31.8300	-10.034%	192	1,858	-66.227%
2026-05-27	38.1000	38.1000	35.3800	35.3800	-10.769%	80	1,852	-69.616%
2026-05-26	41.9500	44.0000	39.2500	39.6500	-5.483%	68	1,856	-72.888%
2026-05-22	41.8000	41.9500	39.3000	41.9500	-3.118%	126	1,838	-74.374%
2026-05-21	42.0000	44.5000	41.5000	43.3000	-3.991%	90	1,858	-75.173%
2026-05-20	43.7200	45.1500	43.7200	45.1000	+3.251%	4	1,858	-76.164%
2026-05-19	43.6800	43.6800	43.6800	43.6800	-3.470%	4	1,825	-75.389%
2026-05-18	46.0000	46.0000	41.8000	45.2500	-14.461%	47	1,825	-76.243%
2026-05-15	54.8700	54.8700	52.0500	52.9000	-15.360%	11	1,825	-79.679%
2026-05-14	62.5000	62.9500	61.9500	62.5000	+16.301%	7	1,812	-82.800%
2026-05-13	55.0000	55.0000	50.5000	53.7400	-6.539%	5	1,814	-79.996%
2026-05-12	60.4100	60.4100	56.1100	57.5000	-9.818%	6	1,814	-81.304%
2026-05-11	59.1000	64.7100	57.9500	63.7600	+8.805%	40	1,814	-83.140%
2026-05-08	57.1300	58.6000	54.3600	58.6000	+6.352%	3	1,819	-81.655%
2026-05-07	58.0000	58.0000	52.4000	55.1000	-4.423%	11	1,819	-80.490%
2026-05-06	56.9500	57.6500	56.9000	57.6500	-2.782%	8	1,822	-81.353%
2026-05-05	61.3500	61.3600	59.3000	59.3000	+2.241%	9	1,819	-81.872%
2026-05-04	56.1100	59.2000	56.1100	58.0000	+7.407%	14	1,820	-81.466%
2026-05-01	48.4000	54.4600	48.4000	54.0000	+17.391%	11	1,813	-80.093%
2026-04-30	44.9000	46.0000	43.3000	46.0000	+13.777%	21	1,813	-76.630%
2026-04-29	43.6700	43.6700	40.0000	40.4300	-12.013%	47	1,830	-73.411%
2026-04-28	44.3700	45.9500	42.9200	45.9500	-6.320%	38	1,845	-76.605%
2026-04-27	50.0000	51.7500	49.0500	49.0500	-3.824%	7	1,820	-78.084%
2026-04-24	50.8800	51.0000	49.4300	51.0000	0.000%	9	1,816	-78.922%
2026-04-23	55.2000	56.5500	51.0000	51.0000	-10.290%	105	1,815	-78.922%
2026-04-22	54.9700	58.0300	53.5700	56.8500	+25.083%	145	1,815	-81.091%
2026-04-21	49.5500	51.1400	45.4500	45.4500	-9.064%	29	1,789	-76.348%
2026-04-20	45.0000	50.0000	43.9000	49.9800	+9.413%	18	1,789	-78.491%
2026-04-17	38.6000	51.0000	38.6000	45.6800	+32.791%	112	1,785	-76.467%
2026-04-16	30.2000	34.4000	29.9500	34.4000	+9.137%	9	1,755	-68.750%
2026-04-15	29.0000	31.5400	29.0000	31.5200	+7.945%	15	1,753	-65.895%
2026-04-14	25.1500	31.6500	25.1500	29.2000	+17.175%	11	1,752	-63.185%
2026-04-13	22.5500	24.9200	22.5500	24.9200	+4.706%	31	1,749	-56.862%
2026-04-10	25.7000	25.7000	23.7000	23.8000	-6.299%	98	1,735	-54.832%
2026-04-09	24.4500	25.4000	24.4500	25.4000	+3.631%	4	1,745	-57.677%
2026-04-08	27.4200	27.4200	24.1000	24.5100	+7.124%	4	1,745	-56.140%
2026-04-07	22.4000	22.8800	22.4000	22.8800	-4.147%	4	1,746	-53.016%
2026-04-06	23.5500	25.4000	23.5500	23.8700	+6.563%	27	1,743	-54.964%
2026-04-02	21.2000	22.4000	20.5500	22.4000	-2.609%	17	1,721	-52.009%
2026-04-01	23.7800	24.0100	22.7500	23.0000	-5.738%	41	1,721	-53.261%
2026-03-31	23.1800	24.4000	21.6800	24.4000	+5.628%	23	1,706	-55.943%
2026-03-30	25.7100	25.7300	23.0500	23.1000	-9.518%	6	1,702	-53.463%
2026-03-27	26.0000	27.0000	25.0400	25.5300	-12.568%	33	1,700	-57.893%
2026-03-26	29.7500	29.8000	29.1600	29.2000	-9.877%	24	1,694	-63.185%
2026-03-25	34.0700	34.0700	32.4000	32.4000	+3.913%	2	1,693	-66.821%
2026-03-24	31.1800	31.1800	31.1800	31.1800	+1.862%	5	1,694	-65.523%
2026-03-23	32.0800	32.0800	30.0000	30.6100	+0.691%	12	1,694	-64.881%
2026-03-20	30.5000	30.5000	30.4000	30.4000	-5.649%	5	1,694	-64.638%
2026-03-19	30.0000	32.2200	30.0000	32.2200	-7.679%	22	1,696	-66.636%
2026-03-18	34.5000	34.9000	33.9500	34.9000	-10.969%	3	1,700	-69.198%
2026-03-17	38.4600	39.3300	38.2000	39.2000	+2.752%	271	1,699	-72.577%
2026-03-16	37.5000	38.3000	37.0600	38.1500	+5.096%	63	1,473	-71.822%
2026-03-13	37.0000	37.0000	36.3000	36.3000	+10.000%	4	1,522	-70.386%
2026-03-12	33.0300	33.0300	32.2500	33.0000	-2.655%	19	1,522	-67.424%
2026-03-11	33.9700	33.9700	33.9000	33.9000	-1.166%	181	1,528	-68.289%
2026-03-10	34.8500	36.0000	33.7100	34.3000	-2.557%	47	1,370	-68.659%
2026-03-09	34.3400	35.4500	34.3400	35.2000	+10.000%	16	1,361	-69.460%
2026-03-06	32.7800	32.8100	32.0000	32.0000	-10.238%	14	1,357	-66.406%
2026-03-05	39.1000	39.1000	35.5000	35.6500	-11.008%	17	1,368	-69.846%
2026-03-04	39.0000	42.0000	39.0000	40.0600	+18.626%	887	1,367	-73.165%
2026-03-03	31.6900	34.4700	31.6600	33.7700	-4.470%	350	654	-68.167%
2026-03-02	36.8500	36.8500	35.0000	35.3500	+15.712%	24	568	-69.590%
2026-02-27	31.7800	31.8500	30.5500	30.5500	-4.650%	41	561	-64.812%
2026-02-26	32.9200	32.9200	32.0400	32.0400	-8.326%	8	550	-66.448%
2026-02-25	34.7800	35.6000	34.7800	34.9500	+20.517%	37	546	-69.242%
2026-02-24	29.4500	30.0900	29.0000	29.0000	-12.068%	10	546	-62.931%
2026-02-20	33.8500	34.0200	32.4500	32.9800	+7.252%	24	542	-67.404%
2026-02-19	29.1400	30.7500	29.1300	30.7500	+2.500%	7	527	-65.041%
2026-02-18	31.8700	31.8700	30.0000	30.0000	-10.900%	109	531	-64.167%
2026-02-17	32.1700	33.6700	31.9000	33.6700	-4.211%	3	525	-68.072%
2026-02-13	32.7000	35.9000	32.7000	35.1500	+19.274%	12	524	-69.417%
2026-02-12	29.5000	29.5000	29.0300	29.4700	-7.791%	7	524	-63.522%
2026-02-11	33.3000	33.3000	31.9600	31.9600	-9.205%	17	518	-66.364%
2026-02-10	37.5000	38.4200	35.1000	35.2000	-8.094%	13	521	-69.460%
2026-02-09	37.6800	38.3000	37.4000	38.3000	+5.423%	6	517	-71.932%
2026-02-06	28.6000	36.3300	28.6000	36.3300	+49.506%	22	513	-70.410%
2026-02-05	28.1000	28.1000	24.3000	24.3000	-25.000%	66	511	-55.761%
2026-02-04	32.3000	32.4000	30.0500	32.4000	+0.403%	16	512	-66.821%
2026-02-03	37.7500	37.7500	31.5400	32.2700	-12.784%	82	507	-66.687%
2026-02-02	37.0500	41.5000	36.4000	37.0000	-12.941%	47	543	-70.946%
2026-01-30	38.8800	42.5000	38.0000	42.5000	+12.167%	18	538	-74.706%
2026-01-29	47.0000	47.0000	37.0000	37.8900	-19.894%	89	538	-71.628%
2026-01-28	51.5500	51.5500	47.3000	47.3000	-4.018%	34	508	-77.273%
2026-01-27	50.0000	50.0000	47.8800	49.2800	-0.845%	15	502	-78.186%
2026-01-26	49.2000	51.9000	49.0000	49.7000	-4.331%	19	494	-78.370%
2026-01-23	51.0500	55.5300	51.0500	51.9500	+0.854%	13	491	-79.307%
2026-01-22	51.0100	51.5300	50.0000	51.5100	-1.736%	19	494	-79.130%
2026-01-21	51.7500	53.5000	48.5800	52.4200	+3.843%	27	490	-79.493%
2026-01-20	53.4300	53.4300	49.9100	50.4800	-13.294%	99	482	-78.704%
2026-01-16	58.7500	58.7500	56.2000	58.2200	-0.291%	9	436	-81.536%
2026-01-15	64.2000	64.2000	57.9500	58.3900	-10.855%	66	436	-81.589%
2026-01-14	64.6000	70.5100	63.8000	65.5000	+9.167%	76	427	-83.588%
2026-01-13	54.0000	60.4000	53.9000	60.0000	+15.385%	55	402	-82.083%
2026-01-12	47.9800	53.0000	47.9800	52.0000	+6.274%	60	387	-79.327%
2026-01-09	52.2600	53.8700	47.5500	48.9300	-13.398%	29	348	-78.030%
2026-01-08	48.9800	57.7000	48.9800	56.5000	+6.604%	150	341	-80.973%
2026-01-07	53.6300	57.6900	51.3300	53.0000	+6.319%	18	358	-79.717%
2026-01-06	54.6800	54.6800	47.5000	49.8500	-8.144%	107	351	-78.435%
2026-01-05	53.5500	57.0000	52.4000	54.2700	+10.081%	61	261	-80.192%
2026-01-02	46.5000	51.6000	46.5000	49.3000	+4.894%	68	267	-78.195%
2025-12-31	48.0000	48.0000	46.6500	47.0000	-5.051%	12	214	-77.128%
2025-12-30	49.6800	51.0000	49.0000	49.5000	+1.020%	58	214	-78.283%
2025-12-29	51.5000	53.5000	49.0000	49.0000	-3.940%	22	230	-78.061%
2025-12-26	51.3700	51.7500	49.0000	51.0100	+0.315%	24	217	-78.926%
2025-12-24	49.9000	51.4000	49.9000	50.8500	-1.358%	29	189	-78.859%
2025-12-23	53.0000	53.3000	50.0500	51.5500	-10.890%	54	189	-79.146%
2025-12-22	58.3900	59.4700	57.3700	57.8500	+1.759%	8	182	-81.417%
2025-12-19	57.0000	58.0000	56.0000	56.8500	+7.508%	46	182	-81.091%
2025-12-18	56.0000	56.0000	52.8800	52.8800	-6.951%	31	180	-79.671%
2025-12-17	59.6000	59.6000	56.0000	56.8300	-0.699%	6	163	-81.084%
2025-12-16	59.5000	62.1500	57.2300	57.2300	+2.288%	4	163	-81.216%
2025-12-15	61.5000	61.5000	55.6500	55.9500	-15.227%	23	161	-80.786%
2025-12-12	66.0000	66.0000	66.0000	66.0000	-7.433%	1	165	-83.712%
2025-12-11	69.5900	71.3000	65.0000	71.3000	-2.262%	31	165	-84.923%
2025-12-10	75.9000	75.9000	72.9500	72.9500	-9.221%	4	165	-85.264%
2025-12-09	70.7500	83.5000	70.7500	80.3600	+10.460%	6	165	-86.623%
2025-12-08	72.7500	72.7500	72.7500	72.7500	+3.780%	1	164	-85.223%
2025-12-05	70.1000	70.1000	70.1000	70.1000	-6.533%	1	164	-84.665%
2025-12-04	75.1300	77.3600	75.0000	75.0000	+2.529%	4	165	-85.667%
2025-12-03	71.0000	73.1500	71.0000	73.1500	-2.597%	11	167	-85.304%
2025-12-02	72.4700	75.1000	72.4700	75.1000	+15.538%	28	158	-85.686%
2025-12-01	59.0000	65.0000	54.6500	65.0000	-8.772%	94	175	-83.462%
2025-11-28	71.2500	71.2500	71.2500	71.2500	+13.455%	1	147	-84.912%
2025-11-25	62.8000	62.8000	62.8000	62.8000	-8.468%	1	147	-82.882%
2025-11-24	65.9000	68.6100	60.7500	68.6100	+2.403%	8	146	-84.332%
2025-11-21	63.6000	67.0000	63.6000	67.0000	-4.938%	5	145	-83.955%
2025-11-20	68.0000	70.4800	68.0000	70.4800	-5.876%	11	145	-84.747%
2025-11-19	76.0900	76.0900	74.8800	74.8800	-17.850%	9	145	-85.644%
2025-11-18	91.1500	91.1500	91.1500	91.1500	+14.266%	1	143	-88.206%
2025-11-17	82.7700	82.7700	79.7700	79.7700	-4.180%	3	143	-86.524%
2025-11-14	80.9900	84.1200	80.9900	83.2500	-9.658%	3	142	-87.087%
2025-11-13	92.1500	92.1500	92.1500	92.1500	-8.400%	1	141	-88.334%
2025-11-12	100.6000	100.6000	100.6000	100.6000	-6.895%	3	140	-89.314%
2025-11-07	108.0500	108.0500	108.0500	108.0500	-13.213%	2	143	-90.051%
2025-11-05	124.5000	124.5000	124.5000	124.5000	-8.422%	2	141	-91.365%
2025-10-30	136.0500	136.0500	135.9500	135.9500	-7.454%	2	139	-92.093%
2025-10-29	146.4300	146.9000	146.4300	146.9000	-7.055%	20	138	-92.682%
2025-10-28	158.0500	158.0500	158.0500	158.0500	+3.436%	2	139	-93.198%
2025-10-22	152.8000	152.8000	152.8000	152.8000	-10.381%	1	137	-92.965%
2025-10-15	170.5000	170.5000	170.5000	170.5000	-11.198%	1	137	-93.695%
2025-09-29	192.0000	192.0000	192.0000	192.0000	-13.169%	1	137	-94.401%
2025-09-18	221.1200	221.1200	221.1200	221.1200	+14.333%	1	136	-95.138%
2025-09-15	193.4000	193.4000	193.4000	193.4000	-4.991%	1	137	-94.442%
2025-08-29	203.5600	203.5600	203.5600	203.5600	-14.066%	1	137	-94.719%
2025-08-14	236.8800	236.8800	236.8800	236.8800	-8.917%	1	137	-95.462%
2025-08-12	260.0700	260.0700	260.0700	260.0700	-3.524%	2	136	-95.866%
2025-07-25	269.6500	269.6500	269.5700	269.5700	-13.322%	4	134	-96.012%
2025-07-14	311.0000	311.0000	311.0000	311.0000	+14.317%	7	134	-96.543%
2025-06-30	272.0500	272.0500	272.0500	272.0500	+5.283%	7	141	-96.049%
2025-06-27	257.1400	258.5000	257.1400	258.4000	+1.664%	3	135	-95.840%
2025-06-12	255.3100	255.3100	254.1700	254.1700	-5.143%	6	136	-95.771%
2025-06-10	267.9500	267.9500	267.9500	267.9500	+4.971%	1	139	-95.988%
2025-06-09	255.2600	255.2600	255.2600	255.2600	+2.634%	6	138	-95.789%
2025-05-27	248.7100	248.7100	248.7100	248.7100	-13.980%	1	138	-95.678%
2025-05-20	289.1300	289.1300	289.1300	289.1300	-4.483%	1	137	-96.282%
2025-05-13	302.7000	302.7000	302.7000	302.7000	+13.840%	1	137	-96.449%
2025-05-05	265.9000	265.9000	265.9000	265.9000	+4.796%	1	138	-95.957%
2025-04-28	253.7300	253.7300	253.7300	253.7300	+62.647%	1	139	-95.763%
2025-04-08	156.0000	156.0000	156.0000	156.0000	-1.868%	5	138	-93.109%
2025-04-07	158.9700	158.9700	158.9700	158.9700	+10.611%	5	135	-93.238%
2025-03-11	143.7200	143.7200	143.7200	143.7200	-7.032%	1	135	-92.520%
2025-03-03	154.7700	154.7700	154.5900	154.5900	+12.429%	2	135	-93.046%
2025-02-27	137.5000	137.5000	137.5000	137.5000	-22.413%	1	134	-92.182%
2025-02-24	179.0000	179.0000	176.0000	177.2200	-10.945%	12	135	-93.934%
2025-02-21	199.0000	199.0000	199.0000	199.0000	-4.976%	2	135	-94.598%
2025-02-20	209.4200	209.4200	209.4200	209.4200	-4.809%	5	135	-94.867%
2025-02-18	220.0000	220.0000	220.0000	220.0000	-6.486%	1	135	-95.114%
2025-01-31	235.2600	235.2600	235.2600	235.2600	+2.864%	2	135	-95.431%
2025-01-27	228.7100	228.7100	228.7100	228.7100	-18.025%	1	135	-95.300%
2025-01-17	276.3300	281.5000	276.3000	279.0000	+10.714%	24	136	-96.147%
2025-01-15	252.0000	252.0000	252.0000	252.0000	-2.117%	1	136	-95.734%
2025-01-06	256.6800	257.7200	256.6800	257.4500	+11.210%	3	137	-95.824%
2025-01-03	204.0800	231.5000	204.0800	231.5000	+23.592%	8	137	-95.356%
2024-12-31	200.3000	200.3000	187.3100	187.3100	-21.954%	2	134	-94.261%
2024-12-19	240.0000	240.0000	240.0000	240.0000	-13.386%	1	134	-95.521%
2024-12-18	277.0900	277.0900	277.0900	277.0900	-12.313%	1	134	-96.120%
2024-12-16	316.0000	316.0000	316.0000	316.0000	+6.397%	1	135	-96.598%
2024-12-13	297.0000	297.0000	297.0000	297.0000	-1.450%	2	135	-96.380%
2024-12-12	301.3700	301.3700	301.3700	301.3700	+0.793%	1	135	-96.433%
2024-12-11	299.0000	299.0000	299.0000	299.0000	+8.091%	1	134	-96.405%
2024-12-10	276.6200	276.6200	276.6200	276.6200	-2.475%	4	134	-96.114%
2024-12-09	283.6400	283.6400	283.6400	283.6400	-6.973%	3	130	-96.210%
2024-11-21	366.5600	366.5600	304.9000	304.9000	+29.855%	3	130	-96.474%
2024-11-13	237.5000	237.5000	234.8000	234.8000	+10.162%	2	128	-95.422%
2024-11-11	207.5000	216.8100	207.5000	213.1400	+49.362%	5	126	-94.956%
2024-11-01	142.6900	142.7000	142.6900	142.7000	-6.567%	6	128	-92.467%
2024-10-30	156.9900	156.9900	152.7300	152.7300	-8.452%	24	128	-92.961%
2024-10-29	166.8300	166.8300	166.8300	166.8300	+18.260%	10	128	-93.556%
2024-10-24	130.8000	141.6500	130.8000	141.0700	+9.357%	3	119	-92.380%
2024-10-23	129.0000	129.0000	129.0000	129.0000	+1.216%	2	119	-91.667%
2024-10-22	127.4500	127.4500	127.4500	127.4500	+4.134%	10	119	-91.565%
2024-10-18	116.7200	122.3900	116.7200	122.3900	+12.989%	6	109	-91.217%
2024-10-16	108.3200	108.3200	108.3200	108.3200	+10.531%	1	107	-90.076%
2024-10-10	98.0000	98.0000	98.0000	98.0000	-8.351%	1	107	-89.031%
2024-10-09	104.0000	106.9300	104.0000	106.9300	-0.502%	2	107	-89.947%
2024-10-08	100.9900	108.2200	100.9900	107.4700	+4.218%	4	107	-89.997%
2024-10-07	103.1200	103.1200	103.1200	103.1200	+13.719%	1	107	-89.575%
2024-10-04	90.6800	90.6800	90.6800	90.6800	+11.951%	2	107	-88.145%
2024-10-03	81.7400	81.7400	81.0000	81.0000	-1.937%	6	106	-86.728%
2024-10-02	82.6000	82.6000	82.6000	82.6000	-5.708%	1	105	-86.985%
2024-09-30	87.6000	87.6000	87.6000	87.6000	+9.500%	5	105	-87.728%
2024-09-26	80.4300	80.4300	80.0000	80.0000	+10.972%	2	110	-86.563%
2024-09-25	72.0900	72.0900	72.0900	72.0900	+1.750%	2	109	-85.088%
2024-09-23	67.4500	70.8500	67.4500	70.8500	+8.168%	10	109	-84.827%
2024-09-20	65.5000	65.5000	65.5000	65.5000	-4.658%	10	101	-83.588%
2024-09-19	67.0300	68.7000	67.0300	68.7000	+5.692%	105	106	-84.352%
2024-09-17	65.0000	65.0000	65.0000	65.0000	0.000%	1	1	-83.462%