Dark

MSTR20270115C195
MSTR Jan 15 2027 195.00 Call (MSTR270115C00195000)
option OPRA

EOD

Jul 1, 2026

7.15+41.584%(+2.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.4500	7.1500	6.3000	7.1500	+41.584%	8	1,562	0.000%
2026-06-30	4.9200	5.0500	4.9200	5.0500	-13.379%	2	1,558	+41.584%
2026-06-29	4.6500	5.8500	4.6100	5.8300	+16.600%	49	1,557	+22.642%
2026-06-26	5.2500	5.4500	5.0000	5.0000	-11.032%	60	1,542	+43.000%
2026-06-25	5.8000	5.9800	5.5000	5.6200	-14.848%	39	1,504	+27.224%
2026-06-24	7.2000	7.2000	6.6000	6.6000	-16.031%	41	1,486	+8.333%
2026-06-23	8.1500	8.5000	7.8600	7.8600	-13.149%	98	1,470	-9.033%
2026-06-22	11.4200	11.4200	8.6200	9.0500	-8.122%	119	1,449	-20.994%
2026-06-18	10.7000	10.7500	9.7500	9.8500	-16.525%	42	1,363	-27.411%
2026-06-17	13.1000	13.4000	11.8000	11.8000	-12.268%	66	1,363	-39.407%
2026-06-16	16.0000	16.0000	13.4500	13.4500	-22.478%	10	1,363	-46.840%
2026-06-15	16.3500	17.3500	16.3500	17.3500	+32.950%	7	1,355	-58.790%
2026-06-12	12.9500	13.0500	12.9000	13.0500	+17.356%	29	1,352	-45.211%
2026-06-11	11.1200	11.1200	11.1200	11.1200	-5.763%	1	1,328	-35.701%
2026-06-10	13.4000	13.4000	11.8000	11.8000	-8.527%	5	1,328	-39.407%
2026-06-09	14.1500	14.1500	12.9000	12.9000	-19.626%	19	1,326	-44.574%
2026-06-08	16.5600	16.5600	15.9500	16.0500	+20.405%	10	1,310	-55.452%
2026-06-05	14.5000	14.5000	13.3300	13.3300	-21.031%	37	1,305	-46.362%
2026-06-04	17.8500	17.8600	16.8000	16.8800	-1.860%	32	1,290	-57.642%
2026-06-03	19.3500	19.4000	17.2000	17.2000	-12.290%	18	1,274	-58.430%
2026-06-02	19.9000	20.4000	18.7500	19.6100	-23.098%	9	1,270	-63.539%
2026-06-01	23.1500	25.5000	23.1500	25.5000	-8.929%	37	1,263	-71.961%
2026-05-29	26.8000	28.0500	26.8000	28.0000	+16.667%	13	1,268	-74.464%
2026-05-28	20.9500	24.0000	20.7500	24.0000	-3.187%	13	1,265	-70.208%
2026-05-27	25.6000	25.8000	24.7900	24.7900	-10.181%	26	1,265	-71.158%
2026-05-26	30.5000	30.5000	27.6000	27.6000	-1.989%	5	1,265	-74.094%
2026-05-22	27.7200	28.1600	27.7200	28.1600	-6.258%	3	1,265	-74.609%
2026-05-21	30.0400	30.0400	30.0400	30.0400	-5.653%	1	1,266	-76.198%
2026-05-19	32.0000	32.0000	31.8400	31.8400	+4.393%	2	1,266	-77.544%
2026-05-18	32.7300	33.0000	30.5000	30.5000	-19.969%	14	1,268	-76.557%
2026-05-15	40.0000	40.0000	36.9000	38.1100	-16.627%	6	1,268	-81.239%
2026-05-14	38.0000	48.0000	37.7800	45.7100	+6.302%	12	1,266	-84.358%
2026-05-12	45.4000	45.4000	40.7100	43.0000	-15.354%	15	1,266	-83.372%
2026-05-11	42.8000	50.8000	42.4500	50.8000	+15.455%	44	1,266	-85.925%
2026-05-08	43.0000	44.0000	43.0000	44.0000	+17.805%	7	1,264	-83.750%
2026-05-07	41.1500	41.1500	37.3500	37.3500	-11.910%	9	1,263	-80.857%
2026-05-06	44.2200	44.2200	42.4000	42.4000	-5.357%	2	1,261	-83.137%
2026-05-05	46.2000	47.1500	44.8000	44.8000	+3.584%	10	1,260	-84.040%
2026-05-04	41.0500	43.8200	41.0500	43.2500	+10.051%	7	1,260	-83.468%
2026-05-01	37.1800	40.3000	37.1800	39.3000	+26.774%	12	1,257	-81.807%
2026-04-30	31.0000	31.0000	31.0000	31.0000	+7.341%	1	1,257	-76.935%
2026-04-29	29.3000	29.8000	28.8800	28.8800	-19.330%	14	1,257	-75.242%
2026-04-27	36.3500	38.8500	35.8000	35.8000	-1.513%	25	1,249	-80.028%
2026-04-24	36.6500	36.6500	36.3500	36.3500	-11.341%	37	1,250	-80.330%
2026-04-23	41.0000	41.0000	41.0000	41.0000	-1.890%	1	1,232	-82.561%
2026-04-22	42.6800	43.1400	41.7900	41.7900	+18.789%	27	1,233	-82.891%
2026-04-20	32.5000	35.1800	32.5000	35.1800	+3.016%	3	1,255	-79.676%
2026-04-17	32.1000	38.0000	32.1000	34.1500	+70.750%	41	1,255	-79.063%
2026-04-15	19.7500	20.0000	19.2000	20.0000	+1.523%	56	1,257	-64.250%
2026-04-14	21.1000	21.1000	19.6900	19.7000	+21.605%	4	1,232	-63.706%
2026-04-13	16.1500	16.2000	16.1500	16.2000	-0.917%	39	1,232	-55.864%
2026-04-09	17.1000	17.1000	15.4300	16.3500	+1.427%	8	1,204	-56.269%
2026-04-08	16.6800	16.9300	15.9000	16.1200	+3.532%	25	1,206	-55.645%
2026-04-07	15.5300	15.5700	15.5100	15.5700	-8.412%	4	1,210	-54.078%
2026-04-06	16.9500	17.0000	16.9500	17.0000	+4.294%	25	1,210	-57.941%
2026-03-31	15.9700	16.3000	14.7300	16.3000	+2.387%	14	1,198	-56.135%
2026-03-30	18.6600	18.6600	15.5000	15.9200	-10.056%	21	1,190	-55.088%
2026-03-27	20.0000	20.0000	17.2900	17.7000	-13.235%	22	1,183	-59.605%
2026-03-26	21.1600	21.1600	20.3500	20.4000	-7.776%	91	1,182	-64.951%
2026-03-25	24.0800	24.2700	21.9500	22.1200	+1.935%	54	1,139	-67.676%
2026-03-24	21.8800	21.8800	21.7000	21.7000	+1.639%	5	1,132	-67.051%
2026-03-23	22.3000	22.3000	20.8200	21.3500	-0.698%	8	1,131	-66.511%
2026-03-20	22.6500	22.6500	21.5000	21.5000	-6.440%	8	1,134	-66.744%
2026-03-19	21.7000	23.0300	21.7000	22.9800	-6.585%	8	1,134	-68.886%
2026-03-18	24.6000	24.6000	24.5800	24.6000	-14.076%	22	1,129	-70.935%
2026-03-17	28.6300	28.6300	28.6300	28.6300	+1.886%	1	1,118	-75.026%
2026-03-16	27.6000	28.1000	27.6000	28.1000	+6.399%	11	1,118	-74.555%
2026-03-13	26.4100	26.4100	26.4100	26.4100	+13.738%	10	1,129	-72.927%
2026-03-12	22.9900	23.2200	22.9500	23.2200	-6.371%	5	1,119	-69.208%
2026-03-11	24.8000	24.8000	24.8000	24.8000	-4.062%	1	1,117	-71.169%
2026-03-10	25.2900	25.8500	25.1800	25.8500	-0.193%	13	1,116	-72.340%
2026-03-09	25.6300	25.9000	25.6300	25.9000	+6.278%	4	1,115	-72.394%
2026-03-06	23.6000	24.3700	23.6000	24.3700	-7.374%	6	1,117	-70.661%
2026-03-05	28.0000	28.0000	25.7000	26.3100	-13.168%	72	1,114	-72.824%
2026-03-04	30.0700	31.7300	30.0100	30.3000	+19.574%	18	1,120	-76.403%
2026-03-03	25.3400	25.3400	25.3400	25.3400	-3.282%	2	1,122	-71.784%
2026-03-02	26.2000	26.2000	26.2000	26.2000	0.000%	3	1,122	-72.710%
2026-02-25	26.2000	26.2000	26.2000	26.2000	+22.602%	8	1,114	-72.710%
2026-02-24	20.7500	21.4300	20.6500	21.3700	-10.958%	25	1,114	-66.542%
2026-02-20	24.0000	24.0000	24.0000	24.0000	+2.258%	1	1,101	-70.208%
2026-02-18	23.6500	23.7800	23.4700	23.4700	-10.896%	10	1,100	-69.536%
2026-02-13	26.3000	26.3400	26.3000	26.3400	-8.383%	4	1,096	-72.855%
2026-02-09	28.3500	28.7500	28.3500	28.7500	+6.285%	5	1,096	-75.130%
2026-02-06	24.0000	27.3500	24.0000	27.0500	+43.960%	9	1,097	-73.567%
2026-02-05	19.7500	20.3300	18.7900	18.7900	-20.246%	8	1,096	-61.948%
2026-02-04	24.5000	24.5000	22.4500	23.5600	-5.760%	11	1,102	-69.652%
2026-02-03	26.3000	26.3000	25.0000	25.0000	-20.861%	11	1,096	-71.400%
2026-02-02	27.8000	31.5900	27.8000	31.5900	+0.541%	2	1,107	-77.366%
2026-01-30	27.6800	31.4200	27.6800	31.4200	+12.014%	13	1,107	-77.244%
2026-01-29	30.7500	30.7500	28.0500	28.0500	-23.003%	4	1,105	-74.510%
2026-01-27	36.8000	36.8000	36.4300	36.4300	-5.180%	2	1,104	-80.373%
2026-01-26	38.4200	38.4200	38.4200	38.4200	-5.369%	1	1,103	-81.390%
2026-01-23	39.3500	40.6000	38.7300	40.6000	+9.878%	300	1,104	-82.389%
2026-01-21	36.9500	36.9500	36.9500	36.9500	-4.150%	1	816	-80.650%
2026-01-20	39.0000	39.0000	38.5500	38.5500	-16.377%	7	816	-81.453%
2026-01-16	46.1000	46.1000	46.1000	46.1000	-17.605%	1	815	-84.490%
2026-01-14	55.9500	55.9500	55.9500	55.9500	+19.679%	1	815	-87.221%
2026-01-13	43.3200	47.0000	43.3200	46.7500	+15.432%	23	815	-84.706%
2026-01-12	40.5000	40.5000	40.3500	40.5000	+2.636%	3	806	-82.346%
2026-01-09	38.0500	39.4600	37.4500	39.4600	-8.467%	3	805	-81.880%
2026-01-08	42.4500	43.1100	42.4500	43.1100	+7.775%	11	806	-83.415%
2026-01-07	39.1500	42.7900	39.1500	40.0000	+4.439%	6	815	-82.125%
2026-01-06	39.3000	39.3000	38.3000	38.3000	-11.832%	12	812	-81.332%
2026-01-05	43.4400	43.4400	43.4400	43.4400	+13.688%	1	801	-83.541%
2026-01-02	36.8200	38.2100	36.8200	38.2100	+8.091%	8	801	-81.288%
2025-12-31	35.3500	35.3500	35.3500	35.3500	-8.585%	1	803	-79.774%
2025-12-30	38.6700	38.6700	38.6700	38.6700	-0.770%	13	803	-81.510%
2025-12-26	38.9700	38.9700	38.9700	38.9700	+2.016%	2	816	-81.653%
2025-12-24	38.2000	38.2000	38.2000	38.2000	-2.051%	1	815	-81.283%
2025-12-23	39.0000	39.0000	39.0000	39.0000	-11.504%	1	815	-81.667%
2025-12-22	46.4100	46.4100	44.0700	44.0700	-1.188%	7	165	-83.776%
2025-12-19	44.6500	44.6500	44.6000	44.6000	+8.754%	3	162	-83.969%
2025-12-18	41.0100	41.0100	41.0100	41.0100	-5.069%	1	162	-82.565%
2025-12-17	43.2000	43.2000	43.2000	43.2000	-23.742%	1	161	-83.449%
2025-12-12	57.4000	57.4000	56.6500	56.6500	-7.571%	10	161	-87.379%
2025-12-10	61.2900	61.2900	61.2900	61.2900	-2.467%	2	166	-88.334%
2025-12-09	57.2800	67.9700	57.2800	62.8400	+12.154%	29	166	-88.622%
2025-12-05	58.3200	58.3200	56.0300	56.0300	-8.850%	2	152	-87.239%
2025-12-04	63.1000	63.2200	61.4400	61.4700	-1.648%	42	153	-88.368%
2025-12-02	58.7000	62.5000	58.7000	62.5000	+31.996%	5	144	-88.560%
2025-12-01	45.4500	47.3500	44.0000	47.3500	-20.952%	18	142	-84.900%
2025-11-28	58.0500	59.9000	58.0500	59.9000	+6.018%	9	147	-88.063%
2025-11-26	56.5000	56.5000	56.5000	56.5000	+9.137%	1	151	-87.345%
2025-11-25	51.7700	51.7700	51.7700	51.7700	-1.221%	2	151	-86.189%
2025-11-24	52.4100	52.4100	52.4100	52.4100	-1.318%	5	150	-86.358%
2025-11-21	52.0300	53.1100	52.0300	53.1100	-0.580%	6	149	-86.537%
2025-11-20	55.5500	55.5500	53.4200	53.4200	-12.022%	3	148	-86.615%
2025-11-19	65.7800	65.7800	60.7200	60.7200	-21.143%	26	150	-88.225%
2025-11-18	74.9500	77.0600	74.9500	77.0000	+21.260%	4	145	-90.714%
2025-11-17	66.5600	67.2300	62.6500	63.5000	-11.621%	25	145	-88.740%
2025-11-14	70.2500	71.8500	65.6100	71.8500	-12.089%	8	137	-90.049%
2025-11-13	81.7300	81.7300	81.7300	81.7300	-3.049%	10	133	-91.252%
2025-11-12	85.1400	85.1400	84.3000	84.3000	-14.329%	11	123	-91.518%
2025-11-06	102.0600	102.0600	98.4000	98.4000	-17.553%	4	116	-92.734%
2025-10-31	118.6000	119.7000	118.4500	119.3500	+6.278%	9	118	-94.009%
2025-10-30	115.3900	115.3900	112.3000	112.3000	-13.175%	5	109	-93.633%
2025-10-29	129.2700	129.3400	129.2700	129.3400	-7.976%	5	109	-94.472%
2025-10-17	140.4300	140.5500	140.4300	140.5500	-20.427%	4	105	-94.913%
2025-09-23	176.6300	176.6300	176.6300	176.6300	-1.037%	1	101	-95.952%
2025-09-19	181.5000	181.5000	178.4800	178.4800	-26.897%	3	102	-95.994%
2025-07-25	244.1500	244.1500	244.1500	244.1500	-6.617%	2	101	-97.071%
2025-07-10	261.4500	261.4500	261.4500	261.4500	+13.971%	45	103	-97.265%
2025-06-26	230.2000	230.4000	229.4000	229.4000	+2.548%	4	117	-96.883%
2025-06-24	225.1300	225.1300	223.1000	223.7000	-1.804%	12	116	-96.804%
2025-06-17	221.6200	227.8100	221.6200	227.8100	-6.845%	2	117	-96.861%
2025-06-09	244.5500	244.5500	244.5500	244.5500	+2.040%	1	116	-97.076%
2025-05-23	239.6600	239.6600	239.6600	239.6600	-10.641%	2	116	-97.017%
2025-05-19	268.2000	268.2000	268.2000	268.2000	+3.953%	1	116	-97.334%
2025-05-15	258.0000	258.0000	258.0000	258.0000	+66.259%	1	117	-97.229%
2025-04-09	155.1800	155.1800	155.1800	155.1800	+14.736%	51	116	-95.392%
2025-03-11	135.2500	135.2500	135.2500	135.2500	-0.302%	5	65	-94.713%
2025-02-27	135.6600	135.6600	135.6600	135.6600	+2.346%	4	60	-94.729%
2025-02-25	132.5500	132.5500	132.5500	132.5500	-18.979%	3	65	-94.606%
2025-02-24	163.5700	163.6000	163.5700	163.6000	-9.808%	15	65	-95.630%
2025-02-21	181.3900	181.3900	181.3900	181.3900	-7.435%	2	72	-96.058%
2025-02-14	195.9600	195.9600	195.9600	195.9600	+3.573%	10	78	-96.351%
2025-02-11	191.7000	191.7000	189.2000	189.2000	-24.092%	2	78	-96.221%
2025-01-22	246.1500	249.2500	246.1500	249.2500	-6.497%	9	78	-97.131%
2025-01-17	266.5700	266.5700	266.5700	266.5700	+10.624%	2	74	-97.318%
2025-01-06	241.4600	241.4600	240.8700	240.9700	+9.343%	5	75	-97.033%
2025-01-03	212.7500	220.6000	212.7500	220.3800	+14.787%	12	75	-96.756%
2024-12-31	191.9900	191.9900	191.9900	191.9900	-15.938%	1	72	-96.276%
2024-12-19	228.3900	228.3900	228.3900	228.3900	-19.863%	1	72	-96.869%
2024-12-12	285.0000	285.0000	285.0000	285.0000	+0.707%	1	73	-97.491%
2024-12-06	283.0000	283.0000	283.0000	283.0000	-7.365%	2	73	-97.473%
2024-12-05	305.5000	305.5000	305.5000	305.5000	+16.603%	2	72	-97.660%
2024-12-04	272.2500	272.2500	262.0000	262.0000	-5.176%	4	74	-97.271%
2024-12-03	273.0000	276.3000	273.0000	276.3000	-0.108%	2	74	-97.412%
2024-12-02	272.0000	276.6000	272.0000	276.6000	-0.860%	2	72	-97.415%
2024-11-27	279.0000	279.0000	279.0000	279.0000	+6.168%	2	72	-97.437%
2024-11-26	262.7900	262.7900	262.7900	262.7900	-11.220%	2	72	-97.279%
2024-11-21	296.0000	296.0000	296.0000	296.0000	-24.461%	1	70	-97.584%
2024-11-20	391.8500	391.8500	391.8500	391.8500	+27.759%	1	70	-98.175%
2024-11-19	304.8700	306.7100	304.8500	306.7100	+37.909%	31	69	-97.669%
2024-11-12	222.4000	222.4000	222.4000	222.4000	+56.235%	5	69	-96.785%
2024-10-30	142.3500	142.3500	142.3500	142.3500	-6.699%	1	70	-94.977%
2024-10-29	145.6700	152.5700	144.8700	152.5700	+18.796%	25	71	-95.314%
2024-10-25	128.4300	128.4300	128.4300	128.4300	+10.573%	2	71	-94.433%
2024-10-21	122.9000	122.9000	110.0000	116.1500	+5.668%	4	70	-93.844%
2024-10-18	107.0000	109.9200	107.0000	109.9200	+15.099%	6	74	-93.495%
2024-10-17	94.1000	95.5000	94.1000	95.5000	-2.779%	4	74	-92.513%
2024-10-16	96.9600	98.2300	93.4500	98.2300	+1.164%	3	71	-92.721%
2024-10-15	97.1000	97.1000	97.1000	97.1000	-16.271%	1	71	-92.636%
2024-10-14	118.5900	118.5900	115.9700	115.9700	+12.157%	3	71	-93.835%
2024-10-11	95.5000	103.4000	92.5000	103.4000	+17.167%	10	73	-93.085%
2024-10-10	89.7100	89.7100	88.2500	88.2500	-6.117%	5	74	-91.898%
2024-10-08	98.2900	98.4000	94.0000	94.0000	+2.174%	46	69	-92.394%
2024-10-07	92.0000	92.0000	92.0000	92.0000	+20.340%	5	25	-92.228%
2024-10-01	76.4500	76.4500	76.4500	76.4500	-1.924%	1	20	-90.647%
2024-09-30	78.6000	78.6000	77.9500	77.9500	-2.708%	5	20	-90.827%
2024-09-27	80.1200	80.1200	80.1200	80.1200	0.000%	40	20	-91.076%