Dark

MSTR20270115C430
MSTR Jan 15 2027 430.00 Call (MSTR270115C00430000)
option OPRA

EOD

Jul 1, 2026

1.01+4.124%(+0.04)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.2500	1.2500	1.0100	1.0100	+4.124%	3	445	0.000%
2026-06-29	0.9700	0.9700	0.9700	0.9700	-31.206%	16	443	+4.124%
2026-06-25	1.3600	1.4100	1.3600	1.4100	-0.704%	6	427	-28.369%
2026-06-24	1.5600	1.5600	1.4200	1.4200	-45.174%	16	427	-28.873%
2026-06-16	2.5900	2.5900	2.5900	2.5900	-21.037%	6	425	-61.004%
2026-06-15	3.4000	3.4000	3.2800	3.2800	+10.811%	2	422	-69.207%
2026-06-12	2.5000	2.9600	2.5000	2.9600	+2.069%	7	421	-65.878%
2026-06-09	3.2000	3.2000	2.9000	2.9000	-7.051%	4	425	-65.172%
2026-06-05	3.1800	3.1800	3.1000	3.1200	-14.521%	29	429	-67.628%
2026-06-04	3.6500	3.6500	3.6500	3.6500	-3.947%	3	452	-72.329%
2026-06-03	3.8000	3.8000	3.8000	3.8000	-19.662%	10	451	-73.421%
2026-06-01	4.9500	4.9500	4.7300	4.7300	-14.000%	14	454	-78.647%
2026-05-29	5.5000	5.5000	5.5000	5.5000	+15.546%	4	443	-81.636%
2026-05-28	4.0500	4.7600	4.0500	4.7600	-20.667%	8	443	-78.782%
2026-05-26	6.2000	6.2000	6.0000	6.0000	+1.695%	7	438	-83.167%
2026-05-22	5.9000	5.9000	5.9000	5.9000	-1.338%	1	432	-82.881%
2026-05-21	6.0300	6.0300	5.9800	5.9800	-3.548%	2	433	-83.110%
2026-05-20	6.2000	6.2000	6.2000	6.2000	-4.615%	4	433	-83.710%
2026-05-19	6.5000	6.5000	6.5000	6.5000	-20.732%	1	438	-84.462%
2026-05-15	8.2000	8.2000	8.2000	8.2000	-19.844%	1	438	-87.683%
2026-05-14	10.9000	10.9000	10.2300	10.2300	+25.521%	3	438	-90.127%
2026-05-13	8.1500	8.1500	8.1500	8.1500	-7.386%	3	434	-87.607%
2026-05-12	9.8200	9.9300	8.8000	8.8000	-22.467%	26	434	-88.523%
2026-05-11	8.8000	11.3500	8.8000	11.3500	+42.588%	27	434	-91.101%
2026-05-08	8.0000	8.0000	7.9600	7.9600	-5.238%	9	435	-87.312%
2026-05-07	8.4000	8.4000	8.4000	8.4000	-12.500%	1	443	-87.976%
2026-05-05	9.6000	9.6000	9.6000	9.6000	+9.091%	2	442	-89.479%
2026-05-04	8.9500	8.9500	8.8000	8.8000	+7.317%	2	442	-88.523%
2026-05-01	8.2000	8.2000	8.2000	8.2000	+27.925%	10	442	-87.683%
2026-04-30	6.1500	6.4100	6.1500	6.4100	+0.156%	15	442	-84.243%
2026-04-28	6.7000	6.7000	6.4000	6.4000	-14.094%	3	446	-84.219%
2026-04-27	7.4100	7.8000	7.4100	7.4500	+3.472%	4	444	-86.443%
2026-04-24	7.8500	7.8500	7.2000	7.2000	-20.879%	21	446	-85.972%
2026-04-23	8.9400	9.1000	8.7000	9.1000	-7.614%	17	435	-88.901%
2026-04-22	9.0000	9.9200	9.0000	9.8500	+39.716%	7	432	-89.746%
2026-04-17	7.9000	7.9000	7.0500	7.0500	+163.060%	102	437	-85.674%
2026-04-13	2.6800	2.6800	2.6800	2.6800	-0.741%	50	397	-62.313%
2026-04-08	2.7000	2.7000	2.7000	2.7000	+0.746%	60	384	-62.593%
2026-04-07	2.7600	2.7600	2.6800	2.6800	-12.131%	2	384	-62.313%
2026-03-30	3.2000	3.2000	3.0500	3.0500	-7.576%	6	383	-66.885%
2026-03-27	3.3000	3.3000	3.3000	3.3000	-21.429%	1	378	-69.394%
2026-03-20	4.2000	4.2000	4.2000	4.2000	-23.218%	1	378	-75.952%
2026-03-13	5.4700	5.4700	5.4700	5.4700	+9.400%	19	377	-81.536%
2026-03-06	5.0000	5.0000	5.0000	5.0000	-26.686%	1	377	-79.800%
2026-03-04	6.8200	6.8200	6.8200	6.8200	+8.426%	2	377	-85.191%
2026-03-02	5.8000	6.3500	5.8000	6.2900	+4.833%	8	377	-83.943%
2026-02-26	6.0000	6.0000	6.0000	6.0000	-4.762%	8	377	-83.167%
2026-02-25	6.2500	6.3000	6.2500	6.3000	+28.049%	6	369	-83.968%
2026-02-24	4.9200	4.9200	4.9200	4.9200	-16.610%	1	369	-79.472%
2026-02-17	5.9000	5.9000	5.9000	5.9000	-6.498%	1	370	-82.881%
2026-02-13	6.3100	6.3100	6.3100	6.3100	+13.285%	1	369	-83.994%
2026-02-11	5.8000	5.8000	5.5700	5.5700	-20.881%	34	369	-81.867%
2026-02-06	7.3000	7.3000	7.0400	7.0400	+38.039%	4	339	-85.653%
2026-02-05	6.0000	6.0000	5.1000	5.1000	-25.220%	2	339	-80.196%
2026-02-04	7.0100	7.0100	6.8200	6.8200	-3.944%	9	337	-85.191%
2026-02-03	7.1000	7.1000	7.1000	7.1000	-8.623%	1	332	-85.775%
2026-02-02	7.8600	8.5500	7.7700	7.7700	+2.237%	32	331	-87.001%
2026-01-30	7.6000	7.6000	7.6000	7.6000	-19.149%	1	334	-86.711%
2026-01-29	9.8000	9.8000	9.4000	9.4000	-16.370%	2	334	-89.255%
2026-01-23	11.4000	11.4000	11.2400	11.2400	-0.531%	5	333	-91.014%
2026-01-20	11.3000	11.3000	11.3000	11.3000	-11.719%	1	336	-91.062%
2026-01-16	13.3000	13.3000	12.8000	12.8000	-22.424%	4	333	-92.109%
2026-01-14	16.5000	16.5000	16.5000	16.5000	+27.512%	2	333	-93.879%
2026-01-13	11.1000	12.9400	11.1000	12.9400	+29.400%	3	335	-92.195%
2026-01-09	10.8400	10.8400	10.0000	10.0000	-3.846%	3	334	-89.900%
2026-01-06	10.7500	10.7500	10.4000	10.4000	-6.306%	2	333	-90.288%
2026-01-05	11.6000	11.6000	11.1000	11.1000	+19.355%	3	333	-90.901%
2026-01-02	9.3000	9.3000	9.3000	9.3000	-2.105%	2	333	-89.140%
2025-12-31	9.6000	9.6000	9.4000	9.5000	-7.588%	8	333	-89.368%
2025-12-30	10.2500	10.3500	10.2500	10.2800	+2.800%	3	333	-90.175%
2025-12-26	10.0000	10.0000	10.0000	10.0000	-1.283%	11	335	-89.900%
2025-12-24	10.1300	10.1300	10.1300	10.1300	-2.502%	1	324	-90.030%
2025-12-23	11.0000	11.0000	10.3500	10.3900	-8.699%	27	324	-90.279%
2025-12-22	11.3800	11.3800	11.3800	11.3800	-6.721%	1	299	-91.125%
2025-12-18	13.0000	13.0000	12.2000	12.2000	-4.688%	6	299	-91.721%
2025-12-17	13.8000	13.8000	12.8000	12.8000	-1.538%	2	299	-92.109%
2025-12-15	14.2000	14.2000	12.9800	13.0000	-18.750%	6	298	-92.231%
2025-12-12	17.0000	17.0000	16.0000	16.0000	-7.514%	5	296	-93.688%
2025-12-11	16.7700	17.3000	16.7700	17.3000	-7.979%	3	292	-94.162%
2025-12-10	18.8000	18.8000	18.8000	18.8000	-2.083%	1	293	-94.628%
2025-12-09	18.4500	19.2000	18.4500	19.2000	+6.667%	2	292	-94.740%
2025-12-05	17.8300	18.0000	17.8300	18.0000	-13.958%	2	291	-94.389%
2025-12-03	20.9200	20.9200	20.9200	20.9200	+32.910%	2	291	-95.172%
2025-11-24	15.7400	15.7400	15.7400	15.7400	-18.446%	9	289	-93.583%
2025-11-19	19.3000	19.3000	19.3000	19.3000	-16.810%	1	289	-94.767%
2025-11-18	23.2000	23.2000	23.2000	23.2000	+8.209%	1	289	-95.647%
2025-11-14	21.3500	22.7900	21.2000	21.4400	-24.851%	82	289	-95.289%
2025-11-12	28.0000	28.5300	28.0000	28.5300	-21.340%	4	291	-96.460%
2025-11-10	36.2700	36.2700	36.2700	36.2700	+10.917%	1	287	-97.215%
2025-11-07	32.7000	32.7000	32.7000	32.7000	-12.777%	1	286	-96.911%
2025-11-04	37.4900	37.4900	37.4900	37.4900	-21.733%	2	286	-97.306%
2025-10-22	47.9000	47.9000	47.9000	47.9000	-13.694%	1	287	-97.891%
2025-10-20	55.5000	55.5000	55.5000	55.5000	+7.558%	10	287	-98.180%
2025-10-17	47.0500	51.6000	47.0500	51.6000	+4.942%	4	277	-98.043%
2025-10-16	50.2100	50.2100	48.2600	49.1700	-8.944%	72	275	-97.946%
2025-10-15	54.0000	54.0000	54.0000	54.0000	-6.429%	1	347	-98.130%
2025-10-14	57.7100	57.7100	57.7100	57.7100	-3.187%	2	348	-98.250%
2025-10-13	55.0000	59.6100	55.0000	59.6100	-10.897%	81	346	-98.306%
2025-10-08	67.3200	67.3200	64.2300	66.9000	-16.532%	31	275	-98.490%
2025-10-06	80.1500	80.1500	80.1500	80.1500	+9.795%	2	251	-98.740%
2025-10-02	74.0000	74.0000	73.0000	73.0000	+9.774%	2	249	-98.616%
2025-10-01	67.0000	67.0000	66.5000	66.5000	+14.320%	2	249	-98.481%
2025-09-30	59.8700	59.8700	58.1700	58.1700	-7.121%	12	249	-98.264%
2025-09-29	62.6300	62.6300	62.6300	62.6300	+21.825%	1	241	-98.387%
2025-09-26	51.4100	51.4100	51.4100	51.4100	-1.626%	1	241	-98.035%
2025-09-25	54.5500	54.6000	50.5600	52.2600	-14.747%	7	242	-98.067%
2025-09-24	63.2000	63.2000	61.0000	61.3000	-3.465%	70	241	-98.352%
2025-09-23	63.5000	63.5000	63.5000	63.5000	-6.960%	4	285	-98.409%
2025-09-22	68.1500	68.2500	68.1500	68.2500	-2.291%	2	286	-98.520%
2025-09-19	70.7000	70.7000	69.3100	69.8500	-4.315%	3	286	-98.554%
2025-09-18	73.0000	73.0000	73.0000	73.0000	+17.742%	1	285	-98.616%
2025-09-17	65.5200	65.5200	60.0100	62.0000	-3.801%	10	284	-98.371%
2025-09-16	61.6000	64.4500	61.6000	64.4500	-2.555%	7	279	-98.433%
2025-09-12	66.1400	66.1400	66.1400	66.1400	+4.984%	2	280	-98.473%
2025-09-10	63.0000	63.0000	63.0000	63.0000	-3.522%	1	280	-98.397%
2025-09-08	65.3000	65.3000	65.3000	65.3000	-3.758%	2	280	-98.453%
2025-09-05	67.8500	67.8500	67.8500	67.8500	+2.803%	3	280	-98.511%
2025-09-04	66.0000	66.0000	66.0000	66.0000	-12.386%	17	279	-98.470%
2025-09-02	75.4000	75.4000	75.3100	75.3300	+2.532%	14	262	-98.659%
2025-08-28	73.4700	73.4700	73.4700	73.4700	+5.636%	1	253	-98.625%
2025-08-20	69.5500	69.5500	69.5500	69.5500	-18.873%	1	254	-98.548%
2025-08-18	85.7300	85.7300	85.7300	85.7300	-5.375%	1	253	-98.822%
2025-08-15	90.6000	90.6000	90.6000	90.6000	-21.217%	1	253	-98.885%
2025-08-11	115.0000	115.0000	115.0000	115.0000	+4.545%	1	253	-99.122%
2025-07-30	112.5500	112.5500	110.0000	110.0000	-10.931%	2	253	-99.082%
2025-07-23	133.1600	133.1600	121.3500	123.5000	-12.349%	37	253	-99.182%
2025-07-18	154.4000	154.4000	138.5300	140.9000	-10.710%	26	280	-99.283%
2025-07-15	157.8000	157.8000	157.8000	157.8000	-4.364%	1	274	-99.360%
2025-07-14	156.2500	165.0000	156.2500	165.0000	+13.441%	29	275	-99.388%
2025-07-11	145.7000	152.0300	145.4500	145.4500	+3.656%	12	262	-99.306%
2025-07-10	140.1600	140.3200	140.1600	140.3200	+6.951%	2	261	-99.280%
2025-07-09	131.2000	131.2000	131.2000	131.2000	+5.466%	1	262	-99.230%
2025-07-08	125.7000	125.7000	124.4000	124.4000	+0.680%	2	262	-99.188%
2025-06-27	118.5600	123.5600	118.5600	123.5600	+1.914%	2	260	-99.183%
2025-06-18	121.2400	121.2400	121.2400	121.2400	+1.033%	20	259	-99.167%
2025-06-17	123.8700	123.8700	120.0000	120.0000	-8.166%	7	259	-99.158%
2025-06-16	130.6700	130.6700	130.6700	130.6700	+3.673%	1	265	-99.227%
2025-06-13	125.9300	126.0400	125.9300	126.0400	+0.167%	6	264	-99.199%
2025-05-30	125.8300	125.8300	125.8300	125.8300	-18.651%	2	264	-99.197%
2025-05-22	165.7000	165.7000	154.6800	154.6800	+1.323%	5	263	-99.347%
2025-05-21	157.0000	157.0000	152.6600	152.6600	-7.981%	18	263	-99.338%
2025-05-20	165.9000	165.9000	165.9000	165.9000	+4.386%	1	266	-99.391%
2025-05-19	158.9300	158.9300	158.9300	158.9300	-1.040%	1	267	-99.365%
2025-05-16	160.6000	160.6000	160.6000	160.6000	-8.197%	2	266	-99.371%
2025-05-14	179.0600	180.1700	174.5900	174.9400	-7.070%	64	265	-99.423%
2025-05-12	188.2500	188.2500	188.2500	188.2500	+10.004%	1	203	-99.463%
2025-05-02	170.2000	171.1300	169.1600	171.1300	+10.922%	8	202	-99.410%
2025-04-28	154.2800	154.2800	154.2800	154.2800	+0.299%	15	202	-99.345%
2025-04-25	155.8500	158.6500	151.7600	153.8200	+31.978%	108	202	-99.343%
2025-04-17	116.5500	116.5500	116.5500	116.5500	+3.979%	31	200	-99.133%
2025-04-15	112.0900	112.0900	112.0900	112.0900	+0.457%	1	200	-99.099%
2025-04-11	101.8900	111.5800	101.8900	111.5800	+9.317%	48	200	-99.095%
2025-04-09	83.0000	102.0700	83.0000	102.0700	+36.093%	3	200	-99.010%
2025-04-08	91.7400	91.7400	75.0000	75.0000	-20.509%	6	201	-98.653%
2025-04-07	88.5500	94.3500	83.3700	94.3500	-0.264%	23	205	-98.930%
2025-04-03	98.0800	98.0800	94.6000	94.6000	-1.397%	12	206	-98.932%
2025-03-31	96.4700	96.4700	95.9400	95.9400	-4.632%	20	216	-98.947%
2025-03-28	100.6000	100.6000	100.6000	100.6000	-18.871%	10	216	-98.996%
2025-03-26	124.0000	124.0000	124.0000	124.0000	-6.295%	10	216	-99.185%
2025-03-25	128.4300	132.3300	128.4300	132.3300	+9.364%	43	226	-99.237%
2025-03-24	120.4000	121.0000	120.4000	121.0000	+15.128%	16	226	-99.165%
2025-03-21	103.3000	105.1000	103.3000	105.1000	-6.411%	30	211	-99.039%
2025-03-19	106.9000	112.3000	106.9000	112.3000	+17.962%	45	211	-99.101%
2025-03-18	97.0000	97.0000	95.2000	95.2000	-5.368%	30	186	-98.939%
2025-03-17	103.3000	103.3000	100.6000	100.6000	-5.981%	30	201	-98.996%
2025-03-14	97.0000	107.4000	92.5000	107.0000	+21.591%	188	216	-99.056%
2025-03-13	86.4500	88.0000	85.3000	88.0000	+2.516%	31	139	-98.852%
2025-03-12	91.4900	91.4900	82.6000	85.8400	-1.447%	50	139	-98.823%
2025-03-11	75.0000	87.1000	75.0000	87.1000	+11.196%	22	139	-98.840%
2025-03-10	80.9600	80.9600	78.3300	78.3300	+0.655%	2	124	-98.711%
2025-03-04	77.8200	77.8200	77.8200	77.8200	-3.926%	1	123	-98.702%
2025-03-03	81.0000	81.0000	81.0000	81.0000	+12.500%	1	123	-98.753%
2025-02-28	72.0000	72.0000	72.0000	72.0000	-9.434%	32	124	-98.597%
2025-02-27	80.3000	80.3000	79.5000	79.5000	+3.854%	31	124	-98.730%
2025-02-26	76.5500	76.5500	76.5500	76.5500	+1.863%	1	113	-98.681%
2025-02-25	86.0500	86.0500	75.1500	75.1500	-26.396%	9	107	-98.656%
2025-02-24	102.1000	102.1000	102.1000	102.1000	-3.497%	1	107	-99.011%
2025-02-21	105.8000	105.8000	105.8000	105.8000	-5.989%	6	107	-99.045%
2025-02-12	110.9000	112.5400	110.9000	112.5400	+0.464%	4	107	-99.103%
2025-02-11	122.9000	122.9000	112.0200	112.0200	-13.585%	11	107	-99.098%
2025-02-07	132.4100	132.5900	129.6300	129.6300	-5.137%	46	107	-99.221%
2025-01-29	136.6500	136.6500	136.6500	136.6500	-0.784%	1	99	-99.261%
2025-01-28	137.7300	137.7300	137.7300	137.7300	+2.045%	1	100	-99.267%
2025-01-27	145.0000	145.0000	134.9700	134.9700	-10.020%	3	99	-99.252%
2025-01-24	150.0000	150.0000	150.0000	150.0000	-10.900%	6	99	-99.327%
2025-01-22	173.5400	173.7500	168.3500	168.3500	-5.048%	11	96	-99.400%
2025-01-21	177.3000	177.3000	177.3000	177.3000	+11.615%	2	98	-99.430%
2025-01-15	158.8500	158.8500	158.8500	158.8500	+8.061%	1	98	-99.364%
2025-01-08	147.0000	147.0000	147.0000	147.0000	-0.676%	1	97	-99.313%
2025-01-07	145.5600	148.0000	145.5600	148.0000	+26.312%	3	97	-99.318%
2025-01-02	117.1700	117.1700	117.1700	117.1700	+3.007%	2	96	-99.138%
2024-12-31	116.7000	116.7000	113.7500	113.7500	-7.992%	5	99	-99.112%
2024-12-30	123.1100	123.6300	123.0100	123.6300	-16.680%	3	99	-99.183%
2024-12-27	148.3800	148.3800	148.3800	148.3800	-10.883%	2	101	-99.319%
2024-12-24	166.5000	166.5000	166.5000	166.5000	+4.258%	1	101	-99.393%
2024-12-23	159.7000	159.7000	159.7000	159.7000	-3.766%	1	101	-99.368%
2024-12-20	152.4700	169.0000	152.4700	165.9500	+9.365%	10	101	-99.391%
2024-12-19	149.0000	155.4400	149.0000	151.7400	-5.944%	3	101	-99.334%
2024-12-18	180.4600	180.4600	161.3300	161.3300	-15.401%	9	102	-99.374%
2024-12-17	203.0000	203.0000	190.7000	190.7000	-11.713%	8	103	-99.470%
2024-12-16	223.6600	231.1200	216.0000	216.0000	+5.872%	52	102	-99.532%
2024-12-13	203.8600	204.0200	203.8600	204.0200	-3.982%	6	102	-99.505%
2024-12-12	215.6000	215.6000	212.4000	212.4800	-2.857%	7	100	-99.525%
2024-12-11	218.7300	218.7300	218.7300	218.7300	+15.255%	5	95	-99.538%
2024-12-10	189.7800	189.7800	189.7800	189.7800	-14.901%	10	94	-99.468%
2024-12-09	220.3600	223.0100	220.3600	223.0100	-2.189%	23	84	-99.547%
2024-12-06	220.6700	228.0000	220.6700	228.0000	-1.800%	24	85	-99.557%
2024-12-05	254.4600	254.4600	232.1800	232.1800	-1.032%	11	90	-99.565%
2024-12-04	227.3200	235.1700	227.3200	234.6000	+7.713%	41	91	-99.569%
2024-12-02	217.8000	217.8000	217.8000	217.8000	-6.161%	1	60	-99.536%
2024-11-29	232.1000	232.1000	232.1000	232.1000	+8.814%	10	59	-99.565%
2024-11-27	213.3000	213.3000	213.3000	213.3000	-4.092%	1	54	-99.526%
2024-11-26	222.4000	222.4000	222.4000	222.4000	-7.882%	1	54	-99.546%
2024-11-25	255.9000	255.9000	241.4300	241.4300	-11.141%	5	55	-99.582%
2024-11-22	249.7400	285.0000	248.7800	271.7000	+6.071%	44	52	-99.628%
2024-11-21	355.4000	359.3200	256.0000	256.1500	-21.066%	18	33	-99.606%
2024-11-20	305.3300	325.1700	305.0500	324.5100	+27.244%	10	36	-99.689%
2024-11-19	227.2100	262.7800	227.2100	255.0300	+21.989%	58	35	-99.604%
2024-11-18	196.0000	209.0600	196.0000	209.0600	+25.562%	8	16	-99.517%
2024-11-15	170.2200	170.2200	166.5000	166.5000	-10.967%	8	16	-99.393%
2024-11-13	182.5200	189.5700	182.5200	187.0100	+6.771%	11	13	-99.460%
2024-11-12	153.1600	175.1500	153.0800	175.1500	+31.771%	4	5	-99.423%
2024-11-11	131.7000	132.9200	131.7000	132.9200	+30.314%	3	4	-99.240%
2024-11-08	102.0000	102.0000	102.0000	102.0000	0.000%	2	1	-99.010%