Dark

MSTR20270115C190
MSTR Jan 15 2027 190.00 Call (MSTR270115C00190000)
option OPRA

EOD

Jul 1, 2026

7.65+41.667%(+2.25)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.1000	7.7000	6.8900	7.6500	+41.667%	15	912	0.000%
2026-06-30	5.0900	5.4800	5.0000	5.4000	-12.195%	34	913	+41.667%
2026-06-29	5.7500	6.4000	4.9000	6.1500	+14.739%	81	919	+24.390%
2026-06-26	5.6800	5.7000	5.3600	5.3600	-7.266%	98	908	+42.724%
2026-06-25	6.1000	6.1000	5.7800	5.7800	-13.083%	2	818	+32.353%
2026-06-24	7.4000	7.4000	6.6500	6.6500	-19.394%	43	818	+15.038%
2026-06-23	8.9900	8.9900	8.2500	8.2500	-14.508%	70	794	-7.273%
2026-06-22	9.8500	9.9500	9.2500	9.6500	-12.273%	75	808	-20.725%
2026-06-18	10.6800	11.0500	10.3500	11.0000	-11.003%	165	693	-30.455%
2026-06-17	13.9000	14.2500	12.3600	12.3600	-8.309%	30	693	-38.107%
2026-06-16	13.6600	13.6600	13.4800	13.4800	-23.191%	2	693	-43.249%
2026-06-15	17.7100	17.7100	17.5500	17.5500	+21.453%	18	691	-56.410%
2026-06-12	13.4500	15.2500	13.4500	14.4500	+18.540%	8	691	-47.059%
2026-06-11	12.4300	12.5700	12.0200	12.1900	-10.368%	12	689	-37.244%
2026-06-10	13.4500	13.6000	13.4500	13.6000	+4.375%	2	688	-43.750%
2026-06-09	13.9500	13.9500	13.0300	13.0300	-22.348%	14	688	-41.289%
2026-06-08	17.0000	17.1500	16.7800	16.7800	+12.921%	11	689	-54.410%
2026-06-05	15.0000	15.2000	13.8500	14.8600	-21.995%	36	695	-48.520%
2026-06-04	18.2800	19.0500	17.1800	19.0500	+5.833%	26	686	-59.843%
2026-06-03	21.2100	21.2100	17.8000	18.0000	-12.195%	150	683	-57.500%
2026-06-02	22.0000	22.0000	19.7200	20.5000	-21.905%	66	656	-62.683%
2026-06-01	24.3000	26.7000	22.9000	26.2500	-9.483%	149	662	-70.857%
2026-05-29	28.1200	30.7500	28.1200	29.0000	+15.308%	7	590	-73.621%
2026-05-28	22.1000	26.0000	21.7500	25.1500	-3.381%	19	587	-69.583%
2026-05-27	26.9400	27.4600	25.8600	26.0300	-10.396%	14	588	-70.611%
2026-05-26	28.9500	29.2400	28.9500	29.0500	-0.616%	5	590	-73.666%
2026-05-22	31.1300	31.1300	29.1700	29.2300	-10.337%	61	588	-73.828%
2026-05-21	31.1500	32.6000	31.1500	32.6000	-4.174%	3	626	-76.534%
2026-05-20	34.2000	34.2000	34.0200	34.0200	+2.873%	2	626	-77.513%
2026-05-19	33.4500	33.4500	31.2000	33.0700	-1.284%	3	624	-76.867%
2026-05-18	35.4500	36.0000	32.6400	33.5000	-18.650%	4	624	-77.164%
2026-05-15	40.5000	41.4600	38.6000	41.1800	-15.615%	19	624	-81.423%
2026-05-14	40.0000	51.0000	40.0000	48.8000	+18.160%	23	617	-84.324%
2026-05-13	41.3000	41.3000	41.3000	41.3000	-6.982%	2	619	-81.477%
2026-05-12	49.3500	50.3500	41.5000	44.4000	-15.186%	27	619	-82.770%
2026-05-11	45.3000	52.5500	45.1000	52.3500	+15.080%	78	619	-85.387%
2026-05-08	41.0000	46.5000	41.0000	45.4900	+12.822%	112	610	-83.183%
2026-05-07	45.4500	45.4500	40.3200	40.3200	-14.213%	16	581	-81.027%
2026-05-06	46.2000	47.0000	43.4500	47.0000	-2.083%	93	592	-83.723%
2026-05-05	48.3500	49.6000	45.5000	48.0000	+4.121%	43	533	-84.063%
2026-05-04	43.1000	46.3200	43.1000	46.1000	+12.714%	55	531	-83.406%
2026-05-01	37.4500	42.1000	37.4500	40.9000	+36.333%	41	477	-81.296%
2026-04-29	32.0000	32.0000	30.0000	30.0000	-11.739%	4	477	-74.500%
2026-04-28	33.9900	33.9900	33.9900	33.9900	-9.793%	4	475	-77.493%
2026-04-27	37.0000	38.5500	36.7000	37.6800	-2.409%	6	479	-79.697%
2026-04-24	37.8500	38.6100	37.8500	38.6100	-2.253%	13	482	-80.186%
2026-04-23	43.2800	43.6000	39.5000	39.5000	-11.633%	39	494	-80.633%
2026-04-22	41.5000	45.3000	41.4800	44.7000	+27.860%	27	492	-82.886%
2026-04-21	36.7400	36.8000	34.9600	34.9600	-7.757%	4	486	-78.118%
2026-04-20	34.8100	37.9000	32.5000	37.9000	+7.670%	42	486	-79.815%
2026-04-17	30.8600	38.6800	30.8600	35.2000	+39.351%	66	470	-78.267%
2026-04-16	22.1400	25.2600	22.1400	25.2600	+22.265%	2	447	-69.715%
2026-04-15	20.3500	20.9800	20.0800	20.6600	+3.455%	6	447	-62.972%
2026-04-14	20.4000	22.4500	19.9700	19.9700	+18.869%	38	449	-61.693%
2026-04-13	17.0500	17.0500	16.8000	16.8000	+0.599%	6	444	-54.464%
2026-04-10	17.2000	17.4900	16.7000	16.7000	-0.713%	4	448	-54.192%
2026-04-08	18.9600	19.0400	16.7500	16.8200	+3.254%	64	448	-54.518%
2026-04-07	15.8500	17.2700	15.8500	16.2900	-8.739%	17	451	-53.039%
2026-04-06	16.6000	17.9500	16.6000	17.8500	+15.161%	24	464	-57.143%
2026-04-02	14.9400	16.0700	14.9400	15.5000	-6.627%	55	427	-50.645%
2026-04-01	17.8700	17.8700	16.4900	16.6000	-0.718%	132	427	-53.916%
2026-03-31	16.7800	16.7800	15.5200	16.7200	+1.272%	25	442	-54.246%
2026-03-30	19.3500	19.3600	16.5000	16.5100	-10.997%	93	437	-53.664%
2026-03-27	20.1900	20.2900	17.7500	18.5500	-13.641%	93	438	-58.760%
2026-03-26	22.2800	22.4900	21.4500	21.4800	-7.573%	123	377	-64.385%
2026-03-25	25.3000	25.3600	23.2400	23.2400	+1.087%	31	363	-67.083%
2026-03-24	23.6800	23.6800	22.0000	22.9900	-1.415%	45	363	-66.725%
2026-03-23	23.9500	23.9500	22.0600	23.3200	+0.517%	27	369	-67.196%
2026-03-20	23.3300	23.5500	23.0400	23.2000	-0.939%	12	350	-67.026%
2026-03-19	23.0000	23.4200	23.0000	23.4200	-9.225%	5	347	-67.336%
2026-03-18	25.7800	26.0500	25.5000	25.8000	-12.838%	21	348	-70.349%
2026-03-17	30.0000	30.0000	28.7000	29.6000	+2.422%	4	347	-74.155%
2026-03-16	29.3300	29.3300	28.0000	28.9000	+8.933%	7	349	-73.529%
2026-03-13	27.9400	28.7200	26.5300	26.5300	+7.019%	28	344	-71.165%
2026-03-12	24.6800	25.0000	23.5300	24.7900	-2.170%	6	356	-69.141%
2026-03-11	26.1100	26.1100	25.3400	25.3400	-3.797%	11	361	-69.811%
2026-03-09	26.0800	26.8300	26.0800	26.3400	+7.510%	14	352	-70.957%
2026-03-06	25.5000	25.5000	24.5000	24.5000	-10.812%	13	344	-68.776%
2026-03-05	27.3400	28.4000	27.3400	27.4700	-12.932%	10	345	-72.151%
2026-03-04	31.7300	32.7000	31.5200	31.5500	+25.848%	39	345	-75.753%
2026-03-03	24.6600	26.0000	24.6400	25.0700	-8.236%	5	331	-69.485%
2026-03-02	25.5800	28.1000	25.5800	27.3200	+15.763%	20	330	-71.999%
2026-02-27	24.2700	24.6000	23.6000	23.6000	-8.278%	16	329	-67.585%
2026-02-26	24.8000	25.8800	24.7700	25.7300	-6.095%	10	335	-70.268%
2026-02-25	26.5300	27.4000	26.4900	27.4000	+22.595%	112	235	-72.080%
2026-02-24	21.6500	22.4000	21.5500	22.3500	-1.281%	22	235	-65.772%
2026-02-19	22.6000	22.6400	22.6000	22.6400	-7.479%	2	230	-66.210%
2026-02-18	24.6600	24.7800	24.3500	24.4700	-4.786%	11	230	-68.737%
2026-02-17	26.3700	26.3700	25.7000	25.7000	-9.187%	3	231	-70.233%
2026-02-13	26.2000	28.3000	26.2000	28.3000	+26.849%	11	230	-72.968%
2026-02-12	22.3100	22.3100	22.3100	22.3100	-9.124%	1	230	-65.710%
2026-02-11	24.7400	24.7400	24.5500	24.5500	-12.321%	2	230	-68.839%
2026-02-10	29.0000	30.0000	28.0000	28.0000	+5.263%	7	229	-72.679%
2026-02-09	26.6000	26.6000	26.6000	26.6000	-9.339%	1	230	-71.241%
2026-02-06	28.0000	29.3400	27.4000	29.3400	+50.462%	40	230	-73.926%
2026-02-05	20.5000	21.1900	19.4500	19.5000	-20.732%	30	230	-60.769%
2026-02-04	24.6000	24.7000	23.6500	24.6000	-6.889%	7	221	-68.902%
2026-02-03	28.1500	28.1500	25.5200	26.4200	-13.320%	12	221	-71.045%
2026-02-02	31.4500	32.7500	30.3000	30.4800	-8.688%	25	224	-74.902%
2026-01-30	30.3000	34.1500	30.3000	33.3800	+14.315%	9	244	-77.082%
2026-01-29	32.8800	32.8800	29.2000	29.2000	-23.158%	4	237	-73.801%
2026-01-28	39.6000	39.6000	38.0000	38.0000	-3.797%	8	238	-79.868%
2026-01-27	38.3000	39.5000	38.3000	39.5000	+1.282%	5	230	-80.633%
2026-01-26	39.0000	39.0000	39.0000	39.0000	-6.452%	1	228	-80.385%
2026-01-23	39.0000	44.2500	39.0000	41.6900	+3.168%	33	228	-81.650%
2026-01-22	40.5000	40.5000	40.2800	40.4100	-3.671%	3	220	-81.069%
2026-01-21	41.2700	41.9500	41.2700	41.9500	+3.198%	35	218	-81.764%
2026-01-20	41.0100	41.9000	40.5000	40.6500	-11.630%	7	194	-81.181%
2026-01-16	46.0000	46.0000	46.0000	46.0000	-9.804%	1	190	-83.370%
2026-01-15	50.0000	51.0000	46.9800	51.0000	-3.318%	15	190	-85.000%
2026-01-14	52.3500	60.3000	52.3500	52.7500	+22.960%	45	196	-85.498%
2026-01-13	42.9000	42.9000	42.9000	42.9000	+8.333%	1	214	-82.168%
2026-01-09	39.2000	39.7700	39.2000	39.6000	-12.967%	6	214	-80.682%
2026-01-08	45.5000	45.5000	45.5000	45.5000	+18.182%	2	216	-83.187%
2026-01-06	44.4800	44.4800	38.5000	38.5000	-10.486%	6	216	-80.130%
2026-01-05	45.1000	45.6400	42.9800	43.0100	+9.162%	34	215	-82.213%
2026-01-02	35.7200	40.6000	35.7200	39.4000	+5.151%	10	199	-80.584%
2025-12-31	39.0900	39.0900	37.4700	37.4700	-3.923%	4	204	-79.584%
2025-12-30	40.2000	40.2000	39.0000	39.0000	-2.280%	4	204	-80.385%
2025-12-29	41.7600	41.7600	39.9100	39.9100	-2.659%	4	206	-80.832%
2025-12-23	41.7000	42.0000	41.0000	41.0000	-7.865%	3	206	-81.341%
2025-12-22	47.0000	49.0000	44.5000	44.5000	-0.447%	12	207	-82.809%
2025-12-18	48.5700	48.5700	44.7000	44.7000	-1.041%	3	208	-82.886%
2025-12-17	50.0000	50.0000	45.1700	45.1700	-5.502%	7	207	-83.064%
2025-12-16	47.0000	47.8000	46.8500	47.8000	+1.594%	3	204	-83.996%
2025-12-15	52.0500	52.0500	46.1000	47.0500	-14.455%	10	202	-83.741%
2025-12-12	57.0000	57.0000	55.0000	55.0000	-2.396%	4	203	-86.091%
2025-12-11	57.3900	57.3900	53.4500	56.3500	-9.318%	7	202	-86.424%
2025-12-10	63.0000	63.3100	61.0000	62.1400	-4.326%	30	201	-87.689%
2025-12-09	63.2300	70.1700	63.2300	64.9500	+11.026%	16	177	-88.222%
2025-12-08	61.8000	61.8000	58.5000	58.5000	+0.086%	2	179	-86.923%
2025-12-05	60.2500	62.5000	58.4500	58.4500	-12.039%	9	179	-86.912%
2025-12-04	63.8700	66.4500	63.8700	66.4500	+1.761%	3	179	-88.488%
2025-12-03	65.0000	65.3000	61.2000	65.3000	+6.787%	20	177	-88.285%
2025-12-02	60.7500	65.0500	60.7500	61.1500	+28.547%	20	177	-87.490%
2025-12-01	49.5500	49.5500	47.5700	47.5700	-17.983%	3	161	-83.918%
2025-11-28	61.4100	61.4100	58.0000	58.0000	+8.513%	3	162	-86.810%
2025-11-26	54.6900	54.7800	53.4500	53.4500	-1.238%	5	166	-85.688%
2025-11-24	52.6000	54.1200	51.0500	54.1200	+0.074%	7	166	-85.865%
2025-11-21	55.0000	55.0000	54.0800	54.0800	-1.529%	2	161	-85.854%
2025-11-20	62.6200	62.6200	54.9200	54.9200	-10.554%	11	161	-86.071%
2025-11-19	65.0000	65.0100	61.4000	61.4000	-16.576%	15	157	-87.541%
2025-11-18	69.2500	75.6400	69.2500	73.6000	+10.097%	3	152	-89.606%
2025-11-17	71.8000	71.8000	65.7500	66.8500	-10.148%	17	151	-88.556%
2025-11-14	74.4000	74.4000	74.4000	74.4000	-14.038%	1	146	-89.718%
2025-11-12	87.3700	87.3700	86.3700	86.5500	-13.881%	7	146	-91.161%
2025-11-06	104.7000	104.7000	98.2500	100.5000	-7.603%	5	149	-92.388%
2025-11-05	107.5000	108.7700	107.5000	108.7700	+2.372%	2	147	-92.967%
2025-11-04	106.2500	106.2500	106.2500	106.2500	-13.017%	10	146	-92.800%
2025-10-31	121.5000	122.4500	121.5000	122.1500	-14.545%	9	146	-93.737%
2025-10-16	142.9300	142.9400	142.9300	142.9400	-7.344%	10	143	-94.648%
2025-10-15	154.4000	154.4000	154.2700	154.2700	-0.887%	2	133	-95.041%
2025-10-13	154.0000	155.6500	154.0000	155.6500	-9.627%	2	132	-95.085%
2025-09-23	180.2300	180.2300	172.2300	172.2300	-11.116%	3	131	-95.558%
2025-09-18	193.7700	193.7700	193.7700	193.7700	+0.581%	1	130	-96.052%
2025-08-19	192.6500	192.6500	192.6500	192.6500	-14.416%	2	130	-96.029%
2025-08-04	225.1000	225.1000	225.1000	225.1000	+4.776%	1	132	-96.602%
2025-08-01	214.8400	214.8400	214.8400	214.8400	-13.301%	1	133	-96.439%
2025-07-28	247.6500	247.8000	247.6500	247.8000	-14.678%	2	132	-96.913%
2025-07-14	290.4300	290.4300	290.4300	290.4300	+22.235%	1	133	-97.366%
2025-06-27	237.6000	237.6000	237.6000	237.6000	+0.423%	1	134	-96.780%
2025-06-26	236.6000	236.6000	236.6000	236.6000	+0.737%	2	135	-96.767%
2025-06-16	234.8700	234.8700	234.8700	234.8700	-4.641%	1	136	-96.743%
2025-06-10	237.7500	246.3000	237.7500	246.3000	+8.886%	2	135	-96.894%
2025-06-05	226.2000	226.2000	226.2000	226.2000	-6.510%	2	135	-96.618%
2025-06-03	241.9500	241.9500	241.9500	241.9500	+5.817%	1	136	-96.838%
2025-06-02	228.6500	228.6500	228.6500	228.6500	-16.291%	1	136	-96.654%
2025-05-12	273.3800	273.3800	273.1500	273.1500	+2.120%	3	136	-97.199%
2025-05-02	267.4800	267.4800	267.4800	267.4800	+20.043%	2	137	-97.140%
2025-04-24	222.8200	222.8200	222.8200	222.8200	+0.369%	3	137	-96.567%
2025-04-23	222.0000	222.0000	222.0000	222.0000	+30.665%	1	134	-96.554%
2025-04-09	169.9000	169.9000	169.9000	169.9000	+11.776%	1	134	-95.497%
2025-04-07	152.0000	152.0000	152.0000	152.0000	-24.622%	1	134	-94.967%
2025-03-26	204.8800	204.8800	201.6500	201.6500	-0.420%	2	134	-96.206%
2025-03-24	202.5000	202.5000	202.5000	202.5000	+24.233%	1	133	-96.222%
2025-03-14	163.0000	163.0000	163.0000	163.0000	+12.081%	2	133	-95.307%
2025-03-12	144.8500	145.4300	144.8500	145.4300	-0.390%	3	133	-94.740%
2025-03-11	145.3500	146.0000	145.3500	146.0000	+10.606%	4	132	-94.760%
2025-03-10	132.0000	132.0000	132.0000	132.0000	-19.043%	1	135	-94.205%
2025-03-05	163.1200	163.1200	163.0500	163.0500	+11.327%	2	135	-95.308%
2025-03-04	146.6500	146.6500	146.4100	146.4600	+7.874%	4	135	-94.777%
2025-03-03	135.7700	135.7700	135.7700	135.7700	-0.876%	1	134	-94.365%
2025-02-28	132.4500	136.9700	132.4500	136.9700	+4.517%	6	135	-94.415%
2025-02-26	131.0500	131.0500	131.0500	131.0500	-8.999%	2	134	-94.163%
2025-02-25	144.0000	144.0100	144.0000	144.0100	-14.280%	20	139	-94.688%
2025-02-24	159.3900	168.0000	159.3900	168.0000	-14.049%	20	139	-95.446%
2025-02-03	195.4600	195.4600	195.4600	195.4600	-22.353%	1	146	-96.086%
2025-01-22	248.6500	251.7300	248.6500	251.7300	+13.096%	10	147	-96.961%
2025-01-03	210.2000	222.8000	210.2000	222.5800	+15.207%	20	140	-96.563%
2025-01-02	189.0000	193.2000	180.3600	193.2000	-15.670%	81	140	-96.040%
2024-12-23	229.1000	229.1000	229.1000	229.1000	+6.410%	2	136	-96.661%
2024-12-20	219.0000	219.1500	215.3000	215.3000	-24.599%	105	136	-96.447%
2024-12-13	285.5400	285.5400	285.5400	285.5400	+3.833%	2	188	-97.321%
2024-12-12	275.0000	275.0000	275.0000	275.0000	-5.365%	5	188	-97.218%
2024-12-11	287.5500	290.5900	287.5500	290.5900	+9.158%	7	188	-97.367%
2024-12-10	264.7100	268.4700	250.9000	266.2100	-2.129%	28	195	-97.126%
2024-12-09	271.6500	272.0000	271.6500	272.0000	-7.797%	11	217	-97.188%
2024-12-05	295.0000	295.0000	295.0000	295.0000	-1.338%	5	206	-97.407%
2024-12-04	273.1300	299.0000	262.1900	299.0000	+4.912%	73	201	-97.441%
2024-12-02	285.0000	285.0000	285.0000	285.0000	-7.224%	7	132	-97.316%
2024-11-19	307.1900	307.1900	307.1900	307.1900	+34.638%	1	132	-97.510%
2024-11-14	228.1600	228.1600	228.1600	228.1600	+4.183%	1	133	-96.647%
2024-11-13	219.0000	219.0000	219.0000	219.0000	-1.173%	2	133	-96.507%
2024-11-12	221.6000	221.6000	221.6000	221.6000	+1.665%	1	135	-96.548%
2024-11-11	187.1000	217.9700	187.1000	217.9700	+70.090%	3	135	-96.490%
2024-11-05	130.7000	130.7000	128.1500	128.1500	+3.263%	5	135	-94.030%
2024-11-04	124.0400	124.1000	124.0400	124.1000	-2.948%	2	131	-93.836%
2024-11-01	126.0000	127.8700	126.0000	127.8700	-13.014%	16	131	-94.017%
2024-10-30	147.0000	147.0000	147.0000	147.0000	-7.547%	1	131	-94.796%
2024-10-29	151.0000	159.0000	151.0000	159.0000	+16.484%	5	131	-95.189%
2024-10-28	136.5000	136.5000	136.5000	136.5000	+19.006%	2	136	-94.396%
2024-10-23	114.7000	114.7000	114.7000	114.7000	-2.813%	2	138	-93.330%
2024-10-21	113.1500	118.0200	113.1500	118.0200	+8.275%	16	138	-93.518%
2024-10-18	109.0000	109.0000	109.0000	109.0000	+2.395%	2	138	-92.982%
2024-10-15	106.4500	106.4500	106.4500	106.4500	-10.771%	10	137	-92.814%
2024-10-14	119.3000	119.3000	119.3000	119.3000	+25.764%	1	127	-93.588%
2024-10-11	94.8600	94.8600	94.8600	94.8600	+6.584%	4	128	-91.935%
2024-10-10	91.9200	91.9200	89.0000	89.0000	-5.319%	4	128	-91.404%
2024-10-09	94.0000	94.0000	94.0000	94.0000	-3.392%	3	128	-91.862%
2024-10-07	97.3000	97.3000	97.3000	97.3000	+17.654%	2	128	-92.138%
2024-10-04	79.0200	83.0100	79.0200	82.7000	+7.083%	120	126	-90.750%
2024-10-01	72.8300	77.2300	70.9700	77.2300	-3.823%	48	72	-90.095%
2024-09-30	79.5500	80.3000	79.5500	80.3000	-4.439%	11	52	-90.473%
2024-09-27	80.9700	84.7000	80.9700	84.0300	+18.804%	154	53	-90.896%
2024-09-26	66.9000	70.7300	66.9000	70.7300	+11.211%	11	59	-89.184%
2024-09-25	63.6000	63.6000	63.6000	63.6000	+1.793%	20	48	-87.972%
2024-09-23	60.5000	62.4800	60.5000	62.4800	0.000%	28	28	-87.756%