Dark

MSTR20270115C165
MSTR Jan 15 2027 165.00 Call (MSTR270115C00165000)
option OPRA

EOD

Jul 1, 2026

9.80+34.247%(+2.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	8.3000	9.8000	8.2300	9.8000	+34.247%	20	993	0.000%
2026-06-30	7.0000	7.5000	7.0000	7.3000	-13.813%	3	1,010	+34.247%
2026-06-29	7.6900	8.4700	6.9000	8.4700	+19.128%	48	1,011	+15.702%
2026-06-26	7.2600	7.6000	7.1100	7.1100	-9.657%	37	995	+37.834%
2026-06-25	9.0000	9.2300	7.8700	7.8700	-17.419%	35	978	+24.524%
2026-06-24	10.0300	10.0300	9.2500	9.5300	-18.894%	67	967	+2.833%
2026-06-23	12.0000	12.0000	11.7500	11.7500	-7.115%	8	970	-16.596%
2026-06-22	15.2000	15.2000	12.6000	12.6500	-6.642%	27	969	-22.530%
2026-06-18	14.9400	15.4000	13.5500	13.5500	-27.695%	41	954	-27.675%
2026-06-17	18.7400	18.7400	18.7400	18.7400	+0.483%	1	954	-47.705%
2026-06-16	19.0500	19.0500	18.6500	18.6500	-15.915%	6	954	-47.453%
2026-06-15	23.1500	24.3500	22.1800	22.1800	+25.311%	8	958	-55.816%
2026-06-11	15.9800	17.7900	15.3000	17.7000	+4.796%	18	962	-44.633%
2026-06-10	17.8200	18.8500	16.8900	16.8900	-3.486%	38	952	-41.978%
2026-06-09	20.3000	20.3200	17.5000	17.5000	-20.993%	8	937	-44.000%
2026-06-08	22.2600	22.9000	22.0000	22.1500	+22.579%	94	932	-55.756%
2026-06-05	21.0500	21.0500	18.0500	18.0700	-24.865%	8	913	-45.766%
2026-06-04	24.0500	24.3700	22.3000	24.0500	+1.050%	40	912	-59.252%
2026-06-03	26.5700	26.6500	23.8000	23.8000	-10.290%	95	886	-58.824%
2026-06-02	28.0000	28.0000	25.7500	26.5300	-22.016%	35	830	-63.061%
2026-06-01	30.8100	34.4700	30.8100	34.0200	-12.093%	23	819	-71.193%
2026-05-29	38.5300	39.3500	37.3800	38.7000	+15.764%	32	814	-74.677%
2026-05-28	29.6800	33.4300	29.5500	33.4300	-1.095%	78	811	-70.685%
2026-05-27	35.7000	35.7000	33.8000	33.8000	-10.226%	4	776	-71.006%
2026-05-26	39.1000	40.9000	37.1000	37.6500	-1.697%	44	778	-73.971%
2026-05-22	38.7000	39.4500	38.0000	38.3000	-10.199%	5	780	-74.413%
2026-05-21	41.3500	42.6500	39.2000	42.6500	-1.205%	9	776	-77.022%
2026-05-20	42.5000	43.1700	42.5000	43.1700	+4.909%	4	776	-77.299%
2026-05-19	42.9600	43.4400	41.1500	41.1500	-1.200%	18	766	-76.185%
2026-05-18	43.5500	43.5500	40.5000	41.6500	-13.964%	9	766	-76.471%
2026-05-15	49.5000	49.5000	48.4100	48.4100	-20.834%	2	766	-79.756%
2026-05-14	50.6300	61.1500	50.6300	61.1500	+19.902%	31	755	-83.974%
2026-05-13	51.9300	51.9300	51.0000	51.0000	-8.108%	2	762	-80.784%
2026-05-12	54.8500	55.5000	53.4000	55.5000	-14.877%	6	762	-82.342%
2026-05-11	57.2500	65.2000	57.0200	65.2000	+27.843%	18	762	-84.969%
2026-05-07	50.9300	51.0000	50.9300	51.0000	-9.526%	2	748	-80.784%
2026-05-06	57.3800	57.3800	56.3700	56.3700	-5.340%	13	749	-82.615%
2026-05-05	59.5000	59.5500	58.0500	59.5500	+6.434%	21	754	-83.543%
2026-05-04	54.4200	55.9500	53.8400	55.9500	+7.534%	7	767	-82.484%
2026-05-01	48.0000	52.5000	48.0000	52.0300	+19.116%	6	773	-81.165%
2026-04-30	43.4900	43.7000	43.4900	43.6800	+11.429%	25	773	-77.564%
2026-04-29	41.7200	41.7200	38.0200	39.2000	-10.808%	10	771	-75.000%
2026-04-28	43.0000	44.0500	40.0000	43.9500	-5.178%	27	765	-77.702%
2026-04-27	46.1600	46.3500	45.8500	46.3500	-1.488%	6	767	-78.857%
2026-04-24	51.5000	51.5000	47.0500	47.0500	-6.461%	11	763	-79.171%
2026-04-23	53.2300	54.5300	49.1500	50.3000	-5.005%	9	767	-80.517%
2026-04-22	51.9900	54.8200	51.2100	52.9500	+21.864%	32	767	-81.492%
2026-04-21	46.0600	47.1500	43.4500	43.4500	-0.686%	38	798	-77.445%
2026-04-20	43.3300	45.2500	43.0000	43.7500	-0.704%	11	770	-77.600%
2026-04-17	39.4600	49.8500	39.4600	44.0600	+33.921%	156	771	-77.758%
2026-04-16	27.9000	32.9000	27.9000	32.9000	+21.582%	51	786	-70.213%
2026-04-15	27.0600	27.0600	27.0600	27.0600	-7.329%	1	786	-63.784%
2026-04-14	27.0000	29.2000	27.0000	29.2000	+27.233%	7	785	-66.438%
2026-04-13	22.9500	22.9500	22.9500	22.9500	+3.425%	1	783	-57.298%
2026-04-10	23.7600	23.7600	22.1900	22.1900	-2.675%	3	783	-55.836%
2026-04-09	22.8000	22.8000	22.8000	22.8000	-3.185%	1	785	-57.018%
2026-04-08	23.5500	23.5500	23.5500	23.5500	+11.190%	1	784	-58.386%
2026-04-07	21.7500	21.7500	21.1800	21.1800	-6.696%	8	784	-53.730%
2026-04-06	21.2500	23.5000	21.2500	22.7000	+5.828%	94	788	-56.828%
2026-04-02	20.0000	21.4500	20.0000	21.4500	-2.633%	2	741	-54.312%
2026-04-01	22.0300	22.0300	22.0300	22.0300	+2.417%	3	741	-55.515%
2026-03-31	20.6500	21.5100	20.4800	21.5100	-1.511%	5	744	-54.440%
2026-03-30	23.0000	23.0000	21.5500	21.8400	-9.000%	11	747	-55.128%
2026-03-27	23.5500	24.2500	23.5500	24.0000	-13.420%	13	751	-59.167%
2026-03-26	29.7500	30.0000	27.5000	27.7200	-9.115%	143	745	-64.646%
2026-03-25	30.5000	30.5000	30.5000	30.5000	+4.416%	2	725	-67.869%
2026-03-24	29.2100	29.2100	29.2100	29.2100	-1.650%	2	727	-66.450%
2026-03-19	30.2500	30.2500	29.7000	29.7000	-10.407%	24	726	-67.003%
2026-03-18	32.8900	33.1500	32.8900	33.1500	-13.896%	2	705	-70.437%
2026-03-17	38.4500	38.5000	37.0000	38.5000	+4.905%	3	703	-74.545%
2026-03-16	35.4700	36.7000	35.4700	36.7000	+14.437%	3	703	-73.297%
2026-03-13	36.0000	36.0000	32.0700	32.0700	+2.101%	5	703	-69.442%
2026-03-12	29.8000	31.4100	29.8000	31.4100	-6.042%	6	703	-68.800%
2026-03-09	33.3700	33.4300	33.3700	33.4300	+9.141%	2	704	-70.685%
2026-03-06	31.3500	31.3500	30.3900	30.6300	-12.486%	4	707	-68.005%
2026-03-05	35.4200	35.4200	35.0000	35.0000	-9.677%	2	707	-72.000%
2026-03-04	37.8500	39.6500	37.8500	38.7500	+18.212%	22	705	-74.710%
2026-03-03	31.4500	32.7800	30.6200	32.7800	-2.440%	15	702	-70.104%
2026-03-02	33.6000	33.6000	33.6000	33.6000	+14.092%	1	693	-70.833%
2026-02-27	30.1100	30.3900	29.4500	29.4500	-8.908%	15	693	-66.723%
2026-02-26	30.1000	32.3300	30.1000	32.3300	+1.412%	8	684	-69.688%
2026-02-25	31.8800	31.8800	31.8800	31.8800	+12.970%	3	682	-69.260%
2026-02-24	27.6500	28.5000	27.4500	28.2200	-4.501%	5	682	-65.273%
2026-02-23	29.5000	29.5500	29.5000	29.5500	-7.656%	6	683	-66.836%
2026-02-20	32.0000	32.0000	32.0000	32.0000	+5.506%	2	682	-69.375%
2026-02-18	30.3300	30.3300	30.3300	30.3300	-3.714%	1	680	-67.689%
2026-02-17	30.8500	31.5000	30.8500	31.5000	+9.185%	6	681	-68.889%
2026-02-12	30.5900	30.5900	28.1200	28.8500	-3.025%	23	686	-66.031%
2026-02-11	31.1000	31.1000	29.7500	29.7500	-12.345%	5	678	-67.059%
2026-02-10	36.4500	37.0000	33.9400	33.9400	-6.988%	5	677	-71.126%
2026-02-09	36.8500	36.8500	35.7700	36.4900	+1.502%	5	677	-73.143%
2026-02-06	31.4000	35.9500	31.4000	35.9500	+54.957%	6	674	-72.740%
2026-02-05	24.9500	25.9100	23.2000	23.2000	-26.698%	42	676	-57.759%
2026-02-04	31.1000	31.6500	28.6800	31.6500	+3.195%	18	670	-69.036%
2026-02-03	34.3800	34.3800	30.5000	30.6700	-16.928%	61	674	-68.047%
2026-02-02	37.2500	39.5000	34.5500	36.9200	-8.907%	52	698	-73.456%
2026-01-30	36.9600	40.5300	36.7300	40.5300	+10.950%	9	703	-75.820%
2026-01-29	43.2900	43.2900	35.5500	36.5300	-20.587%	141	699	-73.173%
2026-01-28	50.4200	51.0000	46.0000	46.0000	-3.523%	22	713	-78.696%
2026-01-27	47.0000	47.6800	45.8800	47.6800	+0.231%	16	693	-79.446%
2026-01-26	47.0100	49.4300	47.0100	47.5700	-4.555%	29	692	-79.399%
2026-01-23	48.0200	51.8900	47.6300	49.8400	+2.763%	310	670	-80.337%
2026-01-22	49.9300	50.4000	48.5000	48.5000	-4.528%	14	373	-79.794%
2026-01-21	49.2700	50.8000	45.5500	50.8000	+4.678%	10	359	-80.709%
2026-01-20	50.9400	50.9400	48.2000	48.5300	-14.620%	60	355	-79.806%
2026-01-16	56.5700	56.8400	55.5000	56.8400	+0.602%	8	306	-82.759%
2026-01-15	61.6100	61.6100	56.5000	56.5000	-10.389%	10	306	-82.655%
2026-01-14	64.0000	67.5000	60.9000	63.0500	+9.748%	12	304	-84.457%
2026-01-13	52.8000	57.6500	52.5300	57.4500	+14.169%	70	314	-82.942%
2026-01-12	46.6600	50.3200	46.6600	50.3200	+7.269%	19	273	-80.525%
2026-01-09	51.6500	51.6500	46.6000	46.9100	-12.920%	26	282	-79.109%
2026-01-08	47.5000	55.7800	47.5000	53.8700	+6.568%	56	278	-81.808%
2026-01-07	53.5000	56.1900	49.8800	50.5500	+4.464%	26	232	-80.613%
2026-01-06	52.7000	53.2700	46.0000	48.3900	-8.178%	22	213	-79.748%
2026-01-05	52.3000	54.3500	51.0000	52.7000	+4.876%	29	212	-81.404%
2026-01-02	45.8500	50.2500	45.8500	50.2500	+10.440%	19	193	-80.498%
2025-12-31	47.4000	47.6700	45.5000	45.5000	-4.372%	6	183	-78.462%
2025-12-30	47.3500	48.9000	47.3500	47.5800	-1.674%	9	183	-79.403%
2025-12-29	48.5500	48.5500	47.5500	48.3900	-0.942%	13	179	-79.748%
2025-12-26	46.8500	48.8500	46.8500	48.8500	+2.069%	12	175	-79.939%
2025-12-23	52.1400	52.1400	47.8600	47.8600	-9.766%	31	179	-79.524%
2025-12-22	55.5000	57.5000	53.0400	53.0400	-3.651%	28	172	-81.523%
2025-12-19	53.5000	55.5700	53.5000	55.0500	+8.366%	26	157	-82.198%
2025-12-18	55.3500	55.5500	50.6000	50.8000	-5.047%	23	138	-80.709%
2025-12-17	56.0000	56.0000	53.5000	53.5000	-4.122%	5	133	-81.682%
2025-12-16	57.1900	57.1900	55.8000	55.8000	+1.547%	2	129	-82.437%
2025-12-15	56.0000	57.3000	53.4000	54.9500	-20.650%	49	127	-82.166%
2025-12-12	68.9000	69.2500	68.9000	69.2500	+11.460%	2	85	-85.848%
2025-12-11	65.8000	65.8000	62.1300	62.1300	-11.243%	3	87	-84.227%
2025-12-10	74.5500	74.5500	70.0000	70.0000	+3.535%	2	86	-86.000%
2025-12-05	67.6100	67.6100	67.6100	67.6100	-8.076%	1	86	-85.505%
2025-12-04	75.9500	75.9500	73.5500	73.5500	-1.500%	4	85	-86.676%
2025-12-03	74.6700	74.6700	74.6700	74.6700	+0.783%	1	86	-86.876%
2025-12-02	70.2900	74.0900	70.2900	74.0900	+17.510%	5	85	-86.773%
2025-12-01	58.3000	63.0500	54.5200	63.0500	-4.758%	38	83	-84.457%
2025-11-28	66.2000	66.2000	66.2000	66.2000	+8.882%	1	74	-85.196%
2025-11-25	64.4000	64.4000	60.8000	60.8000	-9.658%	4	73	-83.882%
2025-11-24	60.9500	67.3000	60.9500	67.3000	+7.991%	4	72	-85.438%
2025-11-21	65.9500	65.9500	62.3200	62.3200	-14.101%	8	68	-84.275%
2025-11-19	73.0000	73.0000	72.5500	72.5500	-9.313%	8	67	-86.492%
2025-11-17	80.0000	80.0000	80.0000	80.0000	-2.795%	1	70	-87.750%
2025-11-14	86.0000	86.0000	82.3000	82.3000	-25.250%	2	71	-88.092%
2025-11-11	110.1000	110.1000	110.1000	110.1000	+2.466%	1	71	-91.099%
2025-11-07	107.4500	107.4500	107.4500	107.4500	-34.108%	1	71	-90.879%
2025-10-21	162.5000	163.3500	162.3700	163.0700	-2.001%	20	71	-93.990%
2025-10-20	166.5500	166.5500	166.4000	166.4000	+7.989%	2	51	-94.111%
2025-10-17	153.9600	154.0900	153.9300	154.0900	-8.552%	10	50	-93.640%
2025-10-14	172.4500	172.4500	168.5000	168.5000	-13.032%	10	44	-94.184%
2025-10-08	193.9800	193.9800	193.7500	193.7500	-8.501%	2	43	-94.942%
2025-10-03	211.7500	211.7500	211.7500	211.7500	+25.952%	1	43	-95.372%
2025-09-25	168.1200	168.1200	168.1200	168.1200	-14.746%	1	43	-94.171%
2025-09-22	197.2000	197.2000	197.2000	197.2000	+4.499%	6	44	-95.030%
2025-09-09	188.7100	188.7100	188.7100	188.7100	-1.028%	1	44	-94.807%
2025-09-08	190.6700	190.6700	190.6700	190.6700	+2.269%	1	44	-94.860%
2025-09-04	186.4400	186.4400	186.4400	186.4400	-5.408%	7	44	-94.744%
2025-08-20	197.1000	197.1000	197.1000	197.1000	-12.788%	1	37	-95.028%
2025-08-15	224.1100	226.0000	224.1100	226.0000	-3.058%	2	36	-95.664%
2025-08-14	236.8600	236.8600	233.1300	233.1300	-5.996%	2	35	-95.796%
2025-08-13	248.0000	248.0000	248.0000	248.0000	+7.569%	1	36	-96.048%
2025-08-04	230.5500	230.5500	230.5500	230.5500	-10.967%	6	36	-95.749%
2025-07-30	259.1500	259.1500	258.9000	258.9500	-3.449%	8	30	-96.215%
2025-07-28	266.6500	268.2000	266.6500	268.2000	-2.302%	4	32	-96.346%
2025-07-23	274.5200	274.5200	274.5200	274.5200	-3.694%	1	32	-96.430%
2025-07-10	285.0500	285.0500	285.0500	285.0500	+12.224%	1	32	-96.562%
2025-06-09	254.0000	254.0000	254.0000	254.0000	-2.495%	8	33	-96.142%
2025-06-03	260.5000	260.5000	260.5000	260.5000	-7.394%	1	41	-96.238%
2025-05-02	281.3000	281.3000	281.3000	281.3000	+21.512%	2	41	-96.516%
2025-04-22	231.5000	231.5000	231.5000	231.5000	+65.357%	8	41	-95.767%
2025-04-08	140.0000	140.0000	140.0000	140.0000	-8.070%	18	41	-93.000%
2025-03-03	152.0400	152.2900	152.0400	152.2900	-27.688%	2	48	-93.565%
2025-02-11	210.6000	210.6000	210.6000	210.6000	+2.482%	1	49	-95.347%
2025-02-03	205.5000	205.5000	205.5000	205.5000	-25.611%	1	49	-95.231%
2025-01-17	279.0000	279.0000	276.2500	276.2500	+17.154%	8	48	-96.452%
2025-01-06	235.8000	235.8000	235.8000	235.8000	-15.999%	1	48	-95.844%
2024-12-09	280.7100	280.7100	280.7100	280.7100	-0.669%	1	48	-96.509%
2024-12-04	282.6000	282.6000	282.6000	282.6000	-0.247%	3	49	-96.532%
2024-12-03	285.0000	285.0000	283.3000	283.3000	+0.354%	4	50	-96.541%
2024-12-02	282.7500	283.0000	282.3000	282.3000	-10.665%	3	50	-96.529%
2024-11-25	316.0000	316.0000	316.0000	316.0000	-15.733%	1	53	-96.899%
2024-11-21	375.0000	375.0000	375.0000	375.0000	+57.299%	1	53	-97.387%
2024-11-15	238.4000	238.4000	238.4000	238.4000	+11.272%	2	53	-95.889%
2024-11-11	215.3000	215.3000	214.2500	214.2500	+24.210%	3	52	-95.426%
2024-11-08	172.4900	172.4900	172.4900	172.4900	+30.724%	22	52	-94.319%
2024-11-04	129.4500	131.9500	127.8100	131.9500	-13.191%	15	46	-92.573%
2024-10-28	148.9700	152.0000	148.9700	152.0000	+2.758%	5	33	-93.553%
2024-10-25	147.9200	147.9200	147.9200	147.9200	+14.916%	2	37	-93.375%
2024-10-24	128.7200	128.7200	128.7200	128.7200	+0.854%	1	37	-92.387%
2024-10-22	127.6300	127.6300	127.6300	127.6300	+20.805%	4	37	-92.322%
2024-10-16	105.0000	105.6500	105.0000	105.6500	-8.922%	2	33	-90.724%
2024-10-14	116.0000	116.0000	116.0000	116.0000	-0.412%	1	32	-91.552%
2024-10-11	116.4800	116.4800	116.4800	116.4800	+10.230%	6	31	-91.587%
2024-10-08	105.6700	105.6700	105.6700	105.6700	+15.486%	1	28	-90.726%
2024-10-04	86.7000	91.5000	84.1400	91.5000	+10.241%	20	29	-89.290%
2024-10-02	81.7500	83.0000	81.7500	83.0000	+6.274%	8	22	-88.193%
2024-10-01	78.9500	78.9500	78.1000	78.1000	-7.024%	2	22	-87.452%
2024-09-30	84.0000	84.0000	84.0000	84.0000	-6.250%	1	22	-88.333%
2024-09-27	93.1000	93.1000	89.6000	89.6000	+15.390%	6	21	-89.063%
2024-09-26	74.0000	77.6600	74.0000	77.6500	+12.114%	4	22	-87.379%
2024-09-24	69.7300	69.7300	69.2600	69.2600	+1.331%	22	18	-85.850%
2024-09-23	68.3500	68.3500	68.3500	68.3500	+2.320%	1	17	-85.662%
2024-09-20	66.8000	66.8000	66.8000	66.8000	+2.454%	2	16	-85.329%
2024-09-19	67.0000	67.0000	65.2000	65.2000	0.000%	15	15	-84.969%