Dark

MSTR20270115C185
MSTR Jan 15 2027 185.00 Call (MSTR270115C00185000)
option OPRA

EOD

Jul 1, 2026

7.55+33.628%(+1.90)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.1000	7.5500	7.1000	7.5500	+33.628%	259	768	0.000%
2026-06-30	5.6500	5.6500	5.6500	5.6500	-13.077%	7	666	+33.628%
2026-06-29	5.6500	7.0000	5.3500	6.5000	+10.544%	42	661	+16.154%
2026-06-26	5.7300	6.1500	5.7300	5.8800	-10.909%	20	656	+28.401%
2026-06-25	6.2800	6.7000	6.0000	6.6000	-6.516%	48	650	+14.394%
2026-06-24	8.5000	8.5000	7.0600	7.0600	-20.941%	8	684	+6.941%
2026-06-23	9.1000	9.3000	8.9300	8.9300	-9.340%	70	684	-15.454%
2026-06-22	10.7000	10.7000	9.8500	9.8500	-10.046%	65	667	-23.350%
2026-06-18	10.9500	10.9500	10.9500	10.9500	-27.483%	1	638	-31.050%
2026-06-17	14.7000	15.1500	14.0000	15.1000	-19.894%	5	638	-50.000%
2026-06-15	18.5000	19.3700	18.2500	18.8500	+16.574%	7	638	-59.947%
2026-06-12	14.2500	16.1700	14.2500	16.1700	+25.446%	5	636	-53.309%
2026-06-11	13.5000	13.5300	12.6700	12.8900	-1.603%	48	635	-41.427%
2026-06-10	14.2000	14.8000	13.1000	13.1000	-13.645%	15	613	-42.366%
2026-06-09	16.7000	16.7000	15.1500	15.1700	-15.014%	16	607	-50.231%
2026-06-08	16.3300	18.2000	16.3300	17.8500	+11.772%	15	597	-57.703%
2026-06-05	16.9500	17.0000	14.5500	15.9700	-19.139%	46	593	-52.724%
2026-06-04	19.0000	19.8500	19.0000	19.7500	+3.133%	17	601	-61.772%
2026-06-03	21.6500	21.7000	19.1500	19.1500	-10.514%	48	592	-60.574%
2026-06-02	23.3000	23.3000	21.3600	21.4000	-21.179%	246	586	-64.720%
2026-06-01	26.0000	27.5500	25.9000	27.1500	-9.950%	181	588	-72.192%
2026-05-29	26.0000	32.3500	25.8500	30.1500	+18.935%	14	658	-74.959%
2026-05-28	24.7500	25.3500	23.1700	25.3500	-6.972%	10	652	-70.217%
2026-05-27	27.1500	28.3200	27.1500	27.2500	-10.656%	9	649	-72.294%
2026-05-26	30.8400	30.8400	30.5000	30.5000	-0.327%	14	650	-75.246%
2026-05-22	30.5000	30.6000	30.5000	30.6000	-9.467%	16	643	-75.327%
2026-05-21	33.6000	33.8000	33.6000	33.8000	-4.789%	18	657	-77.663%
2026-05-20	35.5000	35.5000	35.5000	35.5000	+3.288%	1	657	-78.732%
2026-05-19	34.3700	34.3700	34.3700	34.3700	-1.800%	1	659	-78.033%
2026-05-18	34.9000	36.0000	34.0000	35.0000	-17.647%	9	659	-78.429%
2026-05-15	43.2000	44.5000	40.4900	42.5000	-13.265%	113	659	-82.235%
2026-05-14	41.6000	52.0000	41.5000	49.0000	+18.788%	213	647	-84.592%
2026-05-13	42.0000	42.0000	41.2500	41.2500	-10.482%	4	650	-81.697%
2026-05-12	50.7300	50.7300	46.0000	46.0800	-15.372%	10	650	-83.615%
2026-05-11	46.5000	54.5000	46.5000	54.4500	+12.523%	146	650	-86.134%
2026-05-08	42.8600	48.4000	42.8600	48.3900	+13.379%	68	536	-84.398%
2026-05-07	46.5500	46.5500	42.6700	42.6800	-9.672%	8	509	-82.310%
2026-05-06	49.0000	49.0000	45.2500	47.2500	-4.352%	64	509	-84.021%
2026-05-05	50.0200	50.0200	47.9500	49.4000	+5.443%	25	492	-84.717%
2026-05-04	45.3500	48.6500	44.9900	46.8500	+7.208%	38	483	-83.885%
2026-05-01	43.1200	43.7000	41.9500	43.7000	+19.106%	10	461	-82.723%
2026-04-30	32.4000	36.6900	32.4000	36.6900	+9.522%	6	461	-79.422%
2026-04-29	34.4500	34.4500	33.4500	33.5000	-6.919%	5	460	-77.463%
2026-04-28	36.8000	36.8000	34.9500	35.9900	-6.641%	44	458	-79.022%
2026-04-27	39.2500	42.0800	38.5500	38.5500	-3.625%	23	462	-80.415%
2026-04-24	39.5800	40.0000	39.5700	40.0000	-10.953%	13	460	-81.125%
2026-04-23	43.5100	45.7000	43.5100	44.9200	-0.222%	6	450	-83.192%
2026-04-22	46.9500	46.9500	44.7600	45.0200	+24.709%	8	446	-83.230%
2026-04-21	36.4500	36.4500	36.1000	36.1000	-9.410%	14	450	-79.086%
2026-04-20	36.3700	39.8500	34.1000	39.8500	+9.659%	8	450	-81.054%
2026-04-17	31.9600	40.1700	31.9600	36.3400	+35.698%	93	453	-79.224%
2026-04-16	26.7800	26.7800	26.7800	26.7800	+25.375%	4	491	-71.807%
2026-04-15	21.5000	21.5000	21.3600	21.3600	-2.732%	2	487	-64.654%
2026-04-14	22.7000	22.7000	21.9600	21.9600	+16.190%	2	486	-65.619%
2026-04-13	17.6500	18.9500	17.5100	18.9000	+5.000%	30	485	-60.053%
2026-04-10	18.0000	18.0000	18.0000	18.0000	+4.348%	1	464	-58.056%
2026-04-08	18.6000	18.9000	17.2500	17.2500	-8.245%	46	463	-56.232%
2026-04-06	18.9000	18.9000	18.7500	18.8000	+14.985%	29	444	-59.840%
2026-04-02	16.0000	16.3500	16.0000	16.3500	-11.382%	6	438	-53.823%
2026-04-01	18.0000	18.4500	18.0000	18.4500	+2.443%	20	438	-59.079%
2026-03-31	17.6600	18.0100	16.4200	18.0100	+2.155%	20	419	-58.079%
2026-03-30	19.8700	19.9200	17.5800	17.6300	-9.264%	18	422	-57.175%
2026-03-27	20.0000	20.0000	19.4000	19.4300	-13.721%	7	417	-61.143%
2026-03-26	23.3900	23.4500	22.4000	22.5200	-7.894%	93	418	-66.474%
2026-03-25	26.7300	26.7300	24.4500	24.4500	-0.650%	6	417	-69.121%
2026-03-23	24.7000	24.7000	23.0100	24.6100	-1.363%	9	415	-69.321%
2026-03-20	24.5500	24.9500	24.5500	24.9500	+3.742%	5	416	-69.739%
2026-03-19	24.0500	24.0500	24.0500	24.0500	-23.408%	20	416	-68.607%
2026-03-17	30.0000	31.4000	30.0000	31.4000	+3.460%	2	416	-75.955%
2026-03-16	29.4800	30.3500	29.4800	30.3500	+12.407%	2	415	-75.124%
2026-03-13	29.0500	29.0500	27.0000	27.0000	+6.132%	13	417	-72.037%
2026-03-12	25.2500	25.4400	25.2500	25.4400	-5.463%	4	409	-70.322%
2026-03-11	26.8500	26.9100	26.8500	26.9100	-5.579%	2	406	-71.944%
2026-03-10	28.5000	28.5000	28.5000	28.5000	+6.942%	1	404	-73.509%
2026-03-09	27.4000	27.4000	26.6500	26.6500	+2.264%	26	404	-71.670%
2026-03-06	26.5800	26.5800	26.0600	26.0600	-23.353%	3	405	-71.028%
2026-03-04	32.3600	34.2000	32.1400	34.0000	+21.602%	68	404	-77.794%
2026-03-03	26.9600	28.0500	25.5800	27.9600	-4.736%	62	366	-72.997%
2026-03-02	27.1000	29.3500	27.1000	29.3500	+18.347%	7	316	-74.276%
2026-02-27	24.8000	24.8000	24.8000	24.8000	-14.394%	1	310	-69.556%
2026-02-25	28.9700	28.9700	28.9700	28.9700	+24.602%	1	309	-73.939%
2026-02-24	22.5000	23.2500	22.5000	23.2500	+0.693%	19	309	-67.527%
2026-02-23	25.5000	25.5000	23.0900	23.0900	-10.849%	6	290	-67.302%
2026-02-20	26.8800	26.8800	25.9000	25.9000	+10.213%	2	295	-70.849%
2026-02-18	24.8000	24.8000	23.5000	23.5000	-17.312%	4	294	-67.872%
2026-02-13	28.0500	28.4200	28.0500	28.4200	+20.936%	6	289	-73.434%
2026-02-12	23.5000	23.5000	23.5000	23.5000	-8.382%	4	289	-67.872%
2026-02-11	25.6000	25.6500	25.6000	25.6500	-19.592%	4	293	-70.565%
2026-02-09	29.9500	31.9000	29.9500	31.9000	+6.333%	35	290	-76.332%
2026-02-06	24.9000	30.1500	24.9000	30.0000	+46.199%	40	307	-74.833%
2026-02-05	22.9000	22.9000	19.5000	20.5200	-23.002%	69	268	-63.207%
2026-02-04	25.3500	26.6500	24.7000	26.6500	-3.091%	4	271	-71.670%
2026-02-03	29.5200	29.5200	26.0000	27.5000	-15.773%	24	272	-72.545%
2026-02-02	32.6500	32.6500	32.6500	32.6500	-6.447%	1	292	-76.876%
2026-01-30	32.0600	34.9000	31.8600	34.9000	+15.220%	3	292	-78.367%
2026-01-29	35.0500	35.0500	30.1500	30.2900	-23.799%	8	293	-75.074%
2026-01-28	39.7500	39.7500	39.7500	39.7500	+1.171%	1	288	-81.006%
2026-01-27	39.2900	39.2900	39.2900	39.2900	-5.028%	2	287	-80.784%
2026-01-26	41.3700	41.3700	41.3700	41.3700	-7.862%	1	287	-81.750%
2026-01-23	40.8000	44.9000	40.8000	44.9000	+10.401%	2	286	-83.185%
2026-01-21	42.2000	43.2500	40.4500	40.6700	-5.726%	4	286	-81.436%
2026-01-20	43.6000	43.6000	42.2500	43.1400	-11.959%	20	286	-82.499%
2026-01-16	46.5500	49.6000	46.5500	49.0000	-3.258%	11	305	-84.592%
2026-01-15	49.7400	51.3800	49.1400	50.6500	-6.808%	18	305	-85.094%
2026-01-14	51.0500	59.9500	51.0500	54.3500	+8.700%	16	305	-86.109%
2026-01-13	46.7800	50.0000	46.7800	50.0000	+18.064%	2	293	-84.900%
2026-01-12	42.3500	42.3500	42.3500	42.3500	-5.469%	1	291	-82.172%
2026-01-09	44.8000	44.8000	44.8000	44.8000	+9.109%	4	291	-83.147%
2026-01-06	41.0600	41.0600	41.0600	41.0600	-11.451%	1	287	-81.612%
2026-01-05	46.6600	46.6600	45.5500	46.3700	+18.442%	4	291	-83.718%
2025-12-31	39.1500	39.1500	39.1500	39.1500	-5.572%	1	291	-80.715%
2025-12-30	41.4600	41.4600	41.4600	41.4600	-0.289%	1	291	-81.790%
2025-12-29	41.5800	41.5800	41.5800	41.5800	+1.663%	1	290	-81.842%
2025-12-24	40.9000	41.0000	40.9000	40.9000	-1.918%	6	292	-81.540%
2025-12-23	44.8900	44.9800	41.7000	41.7000	-11.932%	11	292	-81.894%
2025-12-19	47.3500	47.3500	47.3500	47.3500	+7.054%	1	289	-84.055%
2025-12-18	44.2300	44.2300	44.2300	44.2300	-11.540%	10	290	-82.930%
2025-12-17	50.0000	50.0000	50.0000	50.0000	+1.420%	1	300	-84.900%
2025-12-16	49.3000	49.3000	49.3000	49.3000	+3.138%	1	299	-84.686%
2025-12-15	53.6800	53.6800	47.8000	47.8000	-15.919%	26	299	-84.205%
2025-12-12	61.8500	61.8500	56.8500	56.8500	+2.877%	4	289	-86.719%
2025-12-11	56.7000	56.7000	55.2600	55.2600	-13.858%	13	287	-86.337%
2025-12-10	64.6000	67.0000	63.8500	64.1500	-3.067%	20	287	-88.231%
2025-12-09	61.5000	71.6500	61.5000	66.1800	+5.382%	22	267	-88.592%
2025-12-08	64.4400	64.4400	62.0300	62.8000	+3.922%	19	252	-87.978%
2025-12-05	60.5500	60.5500	59.8300	60.4300	-4.231%	5	236	-87.506%
2025-12-04	64.7800	67.7000	63.1000	63.1000	-5.113%	48	232	-88.035%
2025-12-03	66.9300	66.9300	62.1200	66.5000	+0.773%	8	197	-88.647%
2025-12-02	63.0000	65.9900	62.0000	65.9900	+37.766%	19	189	-88.559%
2025-12-01	47.5300	47.9000	47.5300	47.9000	-20.167%	12	172	-84.238%
2025-11-28	62.5300	64.7000	60.0000	60.0000	+9.489%	22	172	-87.417%
2025-11-26	54.7500	54.8000	54.7000	54.8000	+0.256%	14	157	-86.223%
2025-11-24	55.3500	55.3500	52.0000	54.6600	-2.913%	3	157	-86.187%
2025-11-21	58.0000	58.0000	56.3000	56.3000	-4.187%	3	158	-86.590%
2025-11-20	64.0800	64.0800	57.7500	58.7600	-8.459%	14	155	-87.151%
2025-11-19	66.8200	66.8200	63.7100	64.1900	-21.624%	93	150	-88.238%
2025-11-18	81.9000	81.9000	81.9000	81.9000	+9.113%	1	121	-90.781%
2025-11-17	73.2000	75.0600	73.2000	75.0600	+4.250%	2	121	-89.941%
2025-11-14	73.5000	77.6100	72.0000	72.0000	-18.892%	4	121	-89.514%
2025-11-12	89.1200	89.1200	88.7700	88.7700	-9.084%	7	118	-91.495%
2025-11-11	97.6400	97.6400	97.6400	97.6400	-4.927%	4	117	-92.268%
2025-11-06	102.7000	102.7000	102.7000	102.7000	-17.971%	1	113	-92.648%
2025-10-31	125.5000	125.5000	125.2000	125.2000	-18.143%	12	112	-93.970%
2025-10-20	153.1000	153.1000	152.9500	152.9500	-12.515%	2	110	-95.064%
2025-09-09	177.2700	177.5200	173.7000	174.8300	-1.637%	20	109	-95.682%
2025-09-08	178.1000	178.1000	177.4700	177.7400	+4.800%	8	109	-95.752%
2025-09-04	169.5300	169.6000	169.5300	169.6000	-6.262%	2	109	-95.548%
2025-08-20	178.0700	180.9500	178.0000	180.9300	-13.377%	12	109	-95.827%
2025-08-18	207.6500	208.8700	207.6500	208.8700	-25.775%	2	114	-96.385%
2025-07-21	281.6000	281.6000	281.4000	281.4000	+21.792%	2	115	-97.317%
2025-06-20	231.0500	231.0500	231.0500	231.0500	-2.617%	2	117	-96.732%
2025-06-09	237.2600	237.2600	237.2600	237.2600	+1.894%	1	118	-96.818%
2025-06-02	232.8500	232.8500	232.8500	232.8500	+4.417%	3	119	-96.758%
2025-05-28	223.0000	223.0000	223.0000	223.0000	-6.165%	1	120	-96.614%
2025-05-23	247.5000	247.5000	237.6500	237.6500	-9.467%	56	93	-96.823%
2025-05-22	262.5000	262.5000	262.5000	262.5000	-8.648%	3	93	-97.124%
2025-05-08	287.3500	287.3500	287.3500	287.3500	+56.551%	1	96	-97.373%
2025-03-28	183.5500	183.5500	183.5500	183.5500	-7.157%	2	97	-95.887%
2025-03-24	197.7000	197.7000	197.7000	197.7000	+37.856%	1	98	-96.181%
2025-03-10	143.4700	143.4700	143.4100	143.4100	+8.867%	20	98	-94.735%
2025-02-25	139.0000	139.0000	131.7300	131.7300	-38.146%	5	94	-94.269%
2025-01-29	212.8700	212.9700	212.8000	212.9700	-0.741%	10	94	-96.455%
2025-01-03	212.5000	214.6400	212.5000	214.5600	+17.188%	10	98	-96.481%
2025-01-02	186.6700	186.6700	183.0900	183.0900	-20.925%	5	103	-95.876%
2024-12-20	231.4500	231.5500	231.4500	231.5400	-15.901%	5	98	-96.739%
2024-12-17	277.3000	277.3000	275.3200	275.3200	+2.559%	2	99	-97.258%
2024-12-09	268.4500	268.4500	268.4500	268.4500	-7.335%	1	99	-97.188%
2024-11-27	289.7000	289.7000	289.7000	289.7000	-10.586%	5	93	-97.394%
2024-11-22	324.0000	324.0000	324.0000	324.0000	-11.233%	20	93	-97.670%
2024-11-20	365.0000	365.0000	365.0000	365.0000	+58.979%	1	83	-97.932%
2024-11-15	229.5900	229.5900	229.5900	229.5900	+8.093%	2	83	-96.712%
2024-11-11	186.4100	212.4000	186.4100	212.4000	+31.925%	11	84	-96.445%
2024-11-08	161.0000	161.0000	161.0000	161.0000	+27.727%	2	79	-95.311%
2024-11-04	126.0500	126.0500	126.0500	126.0500	-2.219%	1	78	-94.010%
2024-11-01	128.9100	128.9100	128.9100	128.9100	-2.341%	20	77	-94.143%
2024-10-25	132.0000	132.0000	132.0000	132.0000	+14.494%	2	70	-94.280%
2024-10-22	115.2900	115.2900	115.2900	115.2900	-2.955%	10	70	-93.451%
2024-10-21	110.4000	118.8000	110.4000	118.8000	+6.071%	2	62	-93.645%
2024-10-18	108.7500	112.0000	108.7500	112.0000	+14.286%	8	62	-93.259%
2024-10-17	98.0000	98.0000	98.0000	98.0000	-3.496%	4	64	-92.296%
2024-10-16	101.5500	101.5500	101.5500	101.5500	+11.471%	1	61	-92.565%
2024-10-10	92.2200	92.2200	91.1000	91.1000	-10.966%	4	61	-91.712%
2024-10-08	99.0700	102.3200	99.0700	102.3200	+8.447%	3	60	-92.621%
2024-10-07	92.4000	94.5700	92.4000	94.3500	+14.935%	8	60	-91.998%
2024-09-30	82.8500	82.8500	82.0900	82.0900	-6.215%	2	56	-90.803%
2024-09-27	83.8400	87.5300	83.8400	87.5300	+36.766%	12	55	-91.374%
2024-09-25	65.0000	65.0000	64.0000	64.0000	0.000%	50	50	-88.203%