Dark

MSTR20270115C460
MSTR Jan 15 2027 460.00 Call (MSTR270115C00460000)
option OPRA

EOD

Jun 30, 2026

0.8800-20.721%(-0.2300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.8300	0.8800	0.8300	0.8800	-20.721%	6	277	0.000%
2026-06-26	1.1100	1.1100	1.1100	1.1100	-14.615%	1	276	-20.721%
2026-06-25	1.2500	1.3000	1.2500	1.3000	-0.763%	3	277	-32.308%
2026-06-24	1.3100	1.3100	1.3100	1.3100	-22.024%	2	275	-32.824%
2026-06-22	1.6900	1.6900	1.6800	1.6800	-32.258%	36	275	-47.619%
2026-06-09	2.4800	2.4800	2.4800	2.4800	-27.907%	40	265	-64.516%
2026-06-03	3.4400	3.4400	3.4400	3.4400	-10.417%	1	293	-74.419%
2026-06-02	3.5700	3.8400	3.5700	3.8400	-14.667%	41	292	-77.083%
2026-05-27	4.5000	4.5000	4.5000	4.5000	-7.787%	7	252	-80.444%
2026-05-21	4.8000	4.9000	4.8000	4.8800	-17.288%	52	259	-81.967%
2026-05-18	4.5500	5.9000	4.5500	5.9000	-36.216%	11	259	-85.085%
2026-05-14	6.8400	9.2500	6.8400	9.2500	+31.206%	12	247	-90.486%
2026-05-13	7.1500	7.1500	7.0500	7.0500	-8.560%	11	251	-87.518%
2026-05-12	7.5200	7.7100	7.5200	7.7100	+0.653%	39	251	-88.586%
2026-05-11	7.6600	7.6600	7.6600	7.6600	+1.457%	20	251	-88.512%
2026-05-08	7.5500	7.5500	7.5500	7.5500	-9.581%	1	251	-88.344%
2026-05-05	8.4300	8.4300	8.3500	8.3500	+2.454%	4	251	-89.461%
2026-05-04	8.2000	8.2000	8.1500	8.1500	+12.259%	2	250	-89.202%
2026-05-01	7.4500	7.4500	7.2600	7.2600	+61.333%	4	249	-87.879%
2026-04-30	4.5000	4.5000	4.5000	4.5000	-18.182%	7	249	-80.444%
2026-04-28	5.5000	5.5000	5.5000	5.5000	-17.293%	1	249	-84.000%
2026-04-24	6.7000	6.7000	6.5600	6.6500	-17.391%	55	250	-86.767%
2026-04-23	8.0500	8.0500	7.5000	8.0500	-6.936%	67	298	-89.068%
2026-04-22	8.6500	8.6500	8.6500	8.6500	+31.061%	1	228	-89.827%
2026-04-17	4.6000	6.6000	4.6000	6.6000	+127.586%	19	229	-86.667%
2026-04-15	3.0000	3.0000	2.9000	2.9000	+20.833%	2	225	-69.655%
2026-04-10	2.4000	2.4000	2.4000	2.4000	+5.727%	1	224	-63.333%
2026-04-09	2.2700	2.2700	2.2700	2.2700	-10.277%	1	225	-61.233%
2026-04-08	2.5300	2.5300	2.5300	2.5300	+6.303%	1	224	-65.217%
2026-04-07	2.4100	2.4100	2.3800	2.3800	-4.032%	2	224	-63.025%
2026-04-02	2.4800	2.4800	2.4800	2.4800	-0.800%	65	267	-64.516%
2026-04-01	2.5500	2.5500	2.5000	2.5000	-11.348%	36	267	-64.800%
2026-03-30	2.8200	2.8200	2.8200	2.8200	-34.419%	1	302	-68.794%
2026-03-18	4.3000	4.3000	4.3000	4.3000	-6.522%	1	301	-79.535%
2026-03-16	4.6000	4.6000	4.6000	4.6000	+11.650%	1	300	-80.870%
2026-03-12	4.1600	4.1600	4.1200	4.1200	-33.548%	2	300	-78.641%
2026-03-04	6.2000	6.2000	6.2000	6.2000	+14.815%	1	300	-85.806%
2026-03-02	5.4000	5.4000	5.4000	5.4000	+27.358%	1	300	-83.704%
2026-02-24	4.2400	4.2400	4.2400	4.2400	-4.719%	10	299	-79.245%
2026-02-18	4.7800	4.7800	4.4500	4.4500	-15.879%	11	304	-80.225%
2026-02-17	5.2900	5.2900	5.2900	5.2900	+6.869%	1	303	-83.365%
2026-02-11	5.1800	5.1800	4.9500	4.9500	-3.509%	2	303	-82.222%
2026-02-06	5.1300	5.1300	5.1300	5.1300	+4.694%	7	302	-82.846%
2026-02-05	4.9000	4.9000	4.9000	4.9000	-18.333%	1	302	-82.041%
2026-02-03	6.4600	6.4600	6.0000	6.0000	-6.250%	5	302	-85.333%
2026-01-29	6.5900	6.5900	6.4000	6.4000	-28.810%	2	305	-86.250%
2026-01-28	8.9900	8.9900	8.9900	8.9900	-4.968%	1	304	-90.211%
2026-01-23	9.4600	9.4600	9.4600	9.4600	-8.155%	1	304	-90.698%
2026-01-21	10.3000	10.3000	10.3000	10.3000	+5.641%	1	305	-91.456%
2026-01-20	10.1800	10.2300	9.7500	9.7500	-35.302%	160	305	-90.974%
2026-01-14	15.0500	15.0700	15.0500	15.0700	+31.961%	2	324	-94.161%
2026-01-13	10.8000	11.4200	10.8000	11.4200	+10.019%	43	323	-92.294%
2026-01-08	10.0500	10.6500	10.0500	10.3800	+1.367%	4	323	-91.522%
2026-01-07	10.3900	10.3900	10.1700	10.2400	-2.197%	3	322	-91.406%
2026-01-05	10.4700	10.4700	10.4700	10.4700	+16.333%	1	321	-91.595%
2026-01-02	9.1000	9.3800	9.0000	9.0000	+6.762%	4	321	-90.222%
2025-12-31	8.4300	8.4300	8.4300	8.4300	-7.363%	1	321	-89.561%
2025-12-30	9.1000	9.1000	9.1000	9.1000	-1.302%	1	321	-90.330%
2025-12-29	9.7200	9.7200	9.2200	9.2200	+1.319%	2	321	-90.456%
2025-12-24	9.1000	9.1000	9.1000	9.1000	+4.598%	2	319	-90.330%
2025-12-23	9.7500	9.7500	8.7000	8.7000	-14.201%	47	319	-89.885%
2025-12-22	10.6000	10.6000	10.1400	10.1400	-4.520%	5	294	-91.321%
2025-12-18	10.6200	10.6200	10.6200	10.6200	-8.606%	1	296	-91.714%
2025-12-17	11.5000	11.6200	11.5000	11.6200	-3.167%	3	296	-92.427%
2025-12-15	12.4500	12.4500	12.0000	12.0000	-20.792%	11	299	-92.667%
2025-12-11	15.1500	15.1500	15.1500	15.1500	-11.507%	1	298	-94.191%
2025-12-08	17.0200	17.1200	17.0200	17.1200	0.000%	3	299	-94.860%
2025-12-03	17.1200	17.1200	17.1200	17.1200	-6.957%	3	297	-94.860%
2025-12-02	17.4700	18.4000	17.3600	18.4000	+12.883%	102	297	-95.217%
2025-11-28	15.9400	16.3000	15.9400	16.3000	+16.595%	51	295	-94.601%
2025-11-25	13.9800	13.9800	13.9800	13.9800	+2.794%	1	246	-93.705%
2025-11-24	13.0000	13.6000	13.0000	13.6000	-7.483%	30	246	-93.529%
2025-11-21	14.9500	15.0500	14.7000	14.7000	-2.520%	17	269	-94.014%
2025-11-20	15.0800	15.0800	15.0800	15.0800	-23.140%	3	285	-94.164%
2025-11-19	19.6200	19.6200	19.6200	19.6200	-8.103%	1	282	-95.515%
2025-11-18	21.5000	21.7000	21.2500	21.3500	+8.486%	7	282	-95.878%
2025-11-14	19.6800	19.6800	19.6800	19.6800	-11.709%	20	276	-95.528%
2025-11-13	22.6500	22.6500	21.8500	22.2900	-12.793%	120	276	-96.052%
2025-11-12	25.5600	25.5600	25.5600	25.5600	-31.031%	10	275	-96.557%
2025-11-03	35.7500	37.2300	35.7500	37.0600	+5.075%	5	276	-97.625%
2025-10-30	35.2700	35.2700	35.2700	35.2700	-30.227%	1	276	-97.505%
2025-10-13	50.5500	50.5500	50.5500	50.5500	-3.161%	2	277	-98.259%
2025-10-10	55.0000	55.0000	52.2000	52.2000	-5.091%	61	275	-98.314%
2025-10-09	55.9500	55.9500	55.0000	55.0000	-8.333%	2	276	-98.400%
2025-10-08	57.5000	60.0000	57.5000	60.0000	0.000%	29	277	-98.533%
2025-10-07	67.5000	67.5000	60.0000	60.0000	+3.932%	6	284	-98.533%
2025-10-01	57.7300	57.7300	57.7300	57.7300	+4.678%	1	284	-98.476%
2025-09-29	50.6300	55.1500	50.6300	55.1500	+15.497%	3	285	-98.404%
2025-09-25	50.6000	50.6000	46.2200	47.7500	-15.933%	22	285	-98.157%
2025-09-23	56.1000	56.8000	55.8500	56.8000	-6.962%	33	273	-98.451%
2025-09-22	60.0000	62.0000	60.0000	61.0500	-0.812%	5	264	-98.559%
2025-09-19	62.8000	63.0500	61.3500	61.5500	-12.071%	4	260	-98.570%
2025-09-18	59.3200	70.0000	59.3200	70.0000	+15.132%	8	260	-98.743%
2025-09-17	60.5000	61.0000	60.5000	60.8000	+6.201%	4	264	-98.553%
2025-09-16	54.9000	57.2500	54.9000	57.2500	+0.263%	4	264	-98.463%
2025-09-12	56.5000	57.3000	56.5000	57.1000	-9.566%	15	263	-98.459%
2025-09-05	63.1400	63.1400	63.1400	63.1400	+9.333%	1	259	-98.606%
2025-09-04	57.7500	57.7500	57.7400	57.7500	-7.953%	3	258	-98.476%
2025-09-03	62.3500	62.8000	62.3500	62.7400	-4.997%	17	258	-98.597%
2025-09-02	66.0400	66.0400	66.0400	66.0400	-9.236%	1	253	-98.667%
2025-08-26	72.7600	72.7600	72.7600	72.7600	+6.359%	1	252	-98.791%
2025-08-25	68.4100	68.4100	68.4100	68.4100	-4.933%	20	252	-98.714%
2025-08-22	71.9200	72.0300	71.9200	71.9600	+11.135%	20	252	-98.777%
2025-08-21	64.6500	64.8100	64.6500	64.7500	-2.485%	4	232	-98.641%
2025-08-20	66.4000	66.4000	66.4000	66.4000	+3.750%	1	229	-98.675%
2025-08-19	67.0000	67.0000	64.0000	64.0000	-37.433%	3	230	-98.625%
2025-08-08	102.2900	102.2900	102.2900	102.2900	-5.023%	1	232	-99.140%
2025-07-31	107.7000	107.7000	107.7000	107.7000	+5.433%	1	232	-99.183%
2025-07-29	102.1500	102.1500	102.1500	102.1500	-10.778%	14	232	-99.139%
2025-07-24	114.4900	114.4900	114.4900	114.4900	+2.223%	1	246	-99.231%
2025-07-23	112.0000	112.0000	112.0000	112.0000	-24.094%	2	246	-99.214%
2025-07-17	148.2700	148.2700	147.5500	147.5500	-2.155%	15	248	-99.404%
2025-07-15	150.8000	150.8000	150.8000	150.8000	+1.892%	1	234	-99.416%
2025-07-14	148.0000	148.0000	148.0000	148.0000	+16.078%	2	233	-99.405%
2025-07-10	127.5000	127.5000	127.5000	127.5000	+3.870%	1	233	-99.310%
2025-07-03	122.7500	122.7500	122.7500	122.7500	+8.389%	1	233	-99.283%
2025-07-02	113.2500	113.2500	113.2500	113.2500	-6.110%	4	233	-99.223%
2025-06-02	120.6200	120.6200	120.6200	120.6200	+3.271%	5	233	-99.270%
2025-05-30	114.4900	116.8000	114.4900	116.8000	+2.009%	6	233	-99.247%
2025-05-28	114.5000	114.5000	114.5000	114.5000	-13.441%	4	233	-99.231%
2025-05-23	132.2800	132.2800	132.2800	132.2800	-7.915%	2	233	-99.335%
2025-05-21	147.5200	147.5200	143.3500	143.6500	-5.244%	20	233	-99.387%
2025-05-16	155.9000	155.9000	151.6000	151.6000	-3.162%	26	243	-99.420%
2025-05-15	165.0500	165.0500	156.5500	156.5500	-6.123%	13	230	-99.438%
2025-05-14	173.6700	173.7100	166.7600	166.7600	-1.003%	13	243	-99.472%
2025-05-13	167.0000	168.4500	167.0000	168.4500	+1.068%	2	240	-99.478%
2025-05-12	175.0000	175.0000	165.2500	166.6700	-5.569%	8	240	-99.472%
2025-05-08	170.5500	176.5000	170.5500	176.5000	+15.943%	4	239	-99.501%
2025-05-06	152.2300	152.2300	152.2300	152.2300	-7.177%	1	241	-99.422%
2025-05-02	164.0000	164.0000	164.0000	164.0000	+12.014%	2	242	-99.463%
2025-04-28	146.4100	146.4100	146.4100	146.4100	-0.041%	21	242	-99.399%
2025-04-25	148.6300	148.7600	146.4700	146.4700	+32.277%	86	242	-99.399%
2025-04-17	110.7300	110.7300	110.7300	110.7300	+1.774%	14	215	-99.205%
2025-04-16	103.5400	108.8000	103.5400	108.8000	+2.845%	12	215	-99.191%
2025-04-15	105.7900	105.7900	105.7900	105.7900	+25.552%	54	209	-99.168%
2025-04-10	84.2600	84.2600	84.2600	84.2600	-9.349%	1	216	-98.956%
2025-04-09	92.9500	92.9500	92.9500	92.9500	+21.934%	10	216	-99.053%
2025-04-08	82.3400	83.7300	76.2300	76.2300	-12.770%	62	226	-98.846%
2025-04-07	85.9900	87.3900	85.9900	87.3900	-7.524%	2	164	-98.993%
2025-04-01	87.7000	99.6700	87.7000	94.5000	+1.613%	10	162	-99.069%
2025-03-31	89.6400	93.0000	89.6400	93.0000	-4.752%	6	172	-99.054%
2025-03-28	100.5700	100.5700	97.6400	97.6400	-19.572%	4	174	-99.099%
2025-03-25	121.4000	121.4000	121.4000	121.4000	+3.451%	1	172	-99.275%
2025-03-24	118.0700	118.0700	115.8500	117.3500	+26.933%	56	172	-99.250%
2025-03-14	92.4500	92.4500	92.4500	92.4500	+11.238%	2	228	-99.048%
2025-03-12	87.5800	87.5800	76.4500	83.1100	+8.075%	39	229	-98.941%
2025-03-10	76.7900	76.9000	76.7900	76.9000	-31.143%	31	247	-98.856%
2025-03-06	111.6800	111.6800	111.6800	111.6800	+30.467%	1	246	-99.212%
2025-03-04	85.6000	85.6000	85.6000	85.6000	+7.524%	4	246	-98.972%
2025-02-27	79.6100	79.6100	79.6100	79.6100	+8.549%	10	232	-98.895%
2025-02-25	76.1300	76.1300	73.3400	73.3400	-19.724%	10	232	-98.800%
2025-02-24	94.2700	94.2700	91.3600	91.3600	-16.329%	15	232	-99.037%
2025-02-14	109.0000	110.6000	109.0000	109.1900	-0.374%	430	402	-99.194%
2025-02-13	107.2800	109.6000	107.2700	109.6000	+0.449%	215	402	-99.197%
2025-02-12	109.1100	109.1100	109.1100	109.1100	+0.906%	10	187	-99.193%
2025-02-11	108.1300	108.1300	108.1300	108.1300	-12.367%	1	187	-99.186%
2025-02-07	123.3900	123.3900	123.3900	123.3900	-4.401%	10	187	-99.287%
2025-02-06	129.0700	129.0700	129.0700	129.0700	-5.096%	1	182	-99.318%
2025-02-04	136.0000	136.0000	136.0000	136.0000	+8.800%	10	183	-99.353%
2025-02-03	125.0000	125.0000	125.0000	125.0000	-5.317%	1	183	-99.296%
2025-01-31	132.0200	132.0200	132.0200	132.0200	-3.790%	2	183	-99.333%
2025-01-30	137.2200	137.2200	137.2200	137.2200	+7.019%	1	183	-99.359%
2025-01-27	128.2200	128.2200	128.2200	128.2200	-11.719%	1	183	-99.314%
2025-01-24	158.1300	158.1300	145.2400	145.2400	-10.274%	6	183	-99.394%
2025-01-22	166.5800	166.5800	161.8300	161.8700	-12.536%	6	184	-99.456%
2025-01-21	185.0700	185.0700	185.0700	185.0700	-1.579%	1	189	-99.525%
2025-01-17	173.5500	188.0400	173.5500	188.0400	+63.798%	6	190	-99.532%
2024-12-31	114.8000	114.8000	114.8000	114.8000	-16.204%	1	189	-99.233%
2024-12-27	137.0000	137.0000	137.0000	137.0000	-9.750%	20	189	-99.358%
2024-12-26	151.5000	151.8000	151.5000	151.8000	+0.185%	6	189	-99.420%
2024-12-23	161.8800	161.8800	150.9500	151.5200	-0.479%	33	189	-99.419%
2024-12-20	146.9100	152.2500	146.9100	152.2500	-1.220%	2	163	-99.422%
2024-12-19	154.1300	154.1300	154.1300	154.1300	-28.312%	1	161	-99.429%
2024-12-16	215.0000	215.0000	215.0000	215.0000	+7.243%	1	160	-99.591%
2024-12-13	200.4800	200.4800	200.4800	200.4800	+3.757%	10	160	-99.561%
2024-12-12	209.6500	209.9300	193.2200	193.2200	-6.067%	33	155	-99.545%
2024-12-11	205.9000	207.3500	205.7000	205.7000	+8.865%	19	158	-99.572%
2024-12-10	194.0000	197.0000	188.9500	188.9500	-18.647%	43	168	-99.534%
2024-11-29	234.2200	234.2200	232.2600	232.2600	-3.285%	6	154	-99.621%
2024-11-25	251.5800	251.5800	240.1500	240.1500	-15.138%	2	151	-99.634%
2024-11-22	260.0000	283.0000	260.0000	282.9900	+10.113%	42	151	-99.689%
2024-11-21	320.9700	320.9700	257.0000	257.0000	-17.891%	7	137	-99.658%
2024-11-20	281.5500	313.0000	281.5500	313.0000	+27.547%	111	144	-99.719%
2024-11-19	221.4700	245.4000	221.4700	245.4000	+21.101%	3	237	-99.641%
2024-11-18	179.5000	202.6400	178.0000	202.6400	+17.099%	40	237	-99.566%
2024-11-15	173.0500	173.0500	173.0500	173.0500	+8.366%	2	248	-99.491%
2024-11-14	160.4900	160.4900	159.6900	159.6900	+5.094%	75	248	-99.449%
2024-11-13	154.1500	154.1500	151.9500	151.9500	-3.217%	30	224	-99.421%
2024-11-12	157.0000	157.0000	157.0000	157.0000	+11.040%	1	204	-99.439%
2024-11-11	127.5600	141.3900	127.5600	141.3900	+43.252%	301	204	-99.378%
2024-11-07	98.7000	98.7000	98.7000	98.7000	+6.186%	1	394	-99.108%
2024-11-06	92.9500	92.9500	92.9500	92.9500	+22.950%	10	393	-99.053%
2024-11-05	75.6000	75.6000	75.6000	75.6000	+3.562%	1	383	-98.836%
2024-11-01	78.4600	78.4600	73.0000	73.0000	-12.048%	18	384	-98.795%
2024-10-31	79.6300	83.0000	79.6300	83.0000	-0.288%	2	381	-98.940%
2024-10-30	80.9000	86.6500	80.9000	83.2400	-6.103%	346	381	-98.943%
2024-10-29	89.0000	89.0000	87.8000	88.6500	+5.435%	4	134	-99.007%
2024-10-28	82.2000	85.0000	78.2900	84.0800	+15.415%	75	133	-98.953%
2024-10-25	74.5000	77.0000	71.5600	72.8500	0.000%	228	110	-98.792%