Dark

MSTR20270115C470
MSTR Jan 15 2027 470.00 Call (MSTR270115C00470000)
option OPRA

EOD

Jul 1, 2026

1.02+12.088%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0200	1.0200	1.0200	1.0200	+12.088%	1	470	0.000%
2026-06-30	0.9700	0.9700	0.8500	0.9100	-28.346%	6	469	+12.088%
2026-06-24	1.2700	1.2700	1.2700	1.2700	-21.118%	2	470	-19.685%
2026-06-22	1.6200	1.6200	1.6100	1.6100	-16.146%	56	471	-36.646%
2026-06-18	1.9200	1.9200	1.9200	1.9200	-39.048%	1	443	-46.875%
2026-06-15	3.1500	3.1500	3.1500	3.1500	-2.778%	5	443	-67.619%
2026-06-04	3.2400	3.2400	3.2400	3.2400	-0.308%	3	438	-68.519%
2026-06-03	3.5700	3.5700	3.2500	3.2500	-33.673%	8	436	-68.615%
2026-05-29	4.9000	4.9000	4.9000	4.9000	+4.255%	8	438	-79.184%
2026-05-22	4.7000	4.7000	4.7000	4.7000	+2.174%	1	446	-78.298%
2026-05-21	4.6000	4.7000	4.6000	4.6000	-9.980%	47	445	-77.826%
2026-05-20	5.1100	5.1100	5.1100	5.1100	-1.541%	1	445	-80.039%
2026-05-19	5.6000	5.6000	5.1000	5.1900	-20.154%	218	533	-80.347%
2026-05-15	6.5000	6.5000	6.5000	6.5000	-3.846%	2	533	-84.308%
2026-05-13	6.7600	6.7600	6.7600	6.7600	-9.262%	1	533	-84.911%
2026-05-12	7.4500	7.4500	7.4500	7.4500	-12.865%	10	533	-86.309%
2026-05-11	6.9200	8.5500	6.9200	8.5500	+16.644%	13	533	-88.070%
2026-05-06	7.3300	7.3300	7.3300	7.3300	-7.215%	2	534	-86.085%
2026-05-05	8.0000	8.0500	7.7600	7.9000	+5.333%	5	533	-87.089%
2026-05-04	7.2700	7.5000	7.2700	7.5000	+9.489%	4	532	-86.400%
2026-05-01	6.9000	6.9000	6.8500	6.8500	+14.167%	5	536	-85.109%
2026-04-27	6.0000	6.0000	6.0000	6.0000	-7.407%	2	536	-83.000%
2026-04-24	6.4700	6.5200	6.4700	6.4800	-11.837%	4	538	-84.259%
2026-04-23	7.4000	7.4000	7.3500	7.3500	-12.186%	6	539	-86.122%
2026-04-22	8.3000	8.3800	8.3000	8.3700	+32.857%	76	533	-87.814%
2026-04-21	6.3000	6.3000	6.3000	6.3000	+0.800%	1	453	-83.810%
2026-04-17	5.7900	6.2500	5.7900	6.2500	+115.517%	26	453	-83.680%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+7.807%	1	477	-64.828%
2026-04-15	2.6900	2.6900	2.6900	2.6900	-10.333%	3	478	-62.082%
2026-04-14	3.0000	3.0000	3.0000	3.0000	+46.341%	3	478	-66.000%
2026-04-13	2.0500	2.0500	2.0500	2.0500	-9.292%	50	475	-50.244%
2026-04-09	2.2600	2.2600	2.2600	2.2600	-5.833%	1	430	-54.867%
2026-04-07	2.3000	2.4000	2.3000	2.4000	-5.512%	2	430	-57.500%
2026-03-30	2.7800	2.7800	2.5400	2.5400	-6.960%	2	430	-59.843%
2026-03-27	2.7300	2.7300	2.7300	2.7300	-17.273%	3	429	-62.637%
2026-03-24	3.3000	3.3000	3.3000	3.3000	-8.333%	1	432	-69.091%
2026-03-19	3.6000	3.6000	3.6000	3.6000	-8.861%	1	431	-71.667%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-15.054%	3	430	-74.177%
2026-03-09	4.6500	4.6500	4.6500	4.6500	-1.064%	1	430	-78.065%
2026-03-05	4.7000	4.7000	4.7000	4.7000	-21.927%	2	430	-78.298%
2026-03-04	5.9800	6.1000	5.8500	6.0200	+33.778%	72	430	-83.056%
2026-02-23	4.5000	4.5000	4.5000	4.5000	-3.226%	1	370	-77.333%
2026-02-18	4.6000	4.6500	4.6000	4.6500	-21.849%	11	369	-78.065%
2026-02-09	5.3000	5.9500	5.3000	5.9500	+3.478%	2	375	-82.857%
2026-02-06	5.4300	5.7500	5.4300	5.7500	+15.000%	21	376	-82.261%
2026-02-05	5.0000	5.0000	5.0000	5.0000	-13.043%	1	395	-79.600%
2026-02-03	5.7500	5.7500	5.7500	5.7500	-16.667%	2	396	-82.261%
2026-02-02	6.9500	7.1900	6.9000	6.9000	-4.828%	3	396	-85.217%
2026-01-29	7.4500	7.4500	7.2500	7.2500	-20.330%	2	393	-85.931%
2026-01-23	9.1000	9.1000	9.1000	9.1000	-2.256%	1	391	-88.791%
2026-01-22	9.3100	9.3100	9.3100	9.3100	+3.444%	100	391	-89.044%
2026-01-21	9.0000	9.0000	9.0000	9.0000	-5.462%	2	342	-88.667%
2026-01-20	9.5200	9.5200	9.5200	9.5200	-16.637%	2	344	-89.286%
2026-01-16	11.4700	11.4700	11.4200	11.4200	-8.126%	2	345	-91.068%
2026-01-15	12.4300	12.4300	12.4300	12.4300	-5.905%	1	345	-91.794%
2026-01-14	14.0000	14.0000	13.2100	13.2100	+18.475%	3	345	-92.279%
2026-01-13	10.3900	11.1500	10.3900	11.1500	+23.889%	2	346	-90.852%
2026-01-09	8.8100	9.0000	8.7600	9.0000	-12.621%	3	345	-88.667%
2026-01-08	9.7400	10.3000	9.7400	10.3000	+19.907%	2	345	-90.097%
2026-01-06	8.5700	8.6000	8.5700	8.5900	-12.880%	98	344	-88.126%
2026-01-05	9.8500	9.8600	9.8500	9.8600	+0.612%	21	246	-89.655%
2025-12-29	9.8000	9.8000	9.8000	9.8000	+8.889%	2	246	-89.592%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-16.512%	1	244	-88.667%
2025-12-19	10.7800	10.7800	10.7800	10.7800	-3.750%	1	245	-90.538%
2025-12-15	11.2000	11.2000	11.2000	11.2000	-37.639%	10	244	-90.893%
2025-12-03	17.9600	17.9600	17.9600	17.9600	0.000%	26	254	-94.321%
2025-12-02	17.9600	17.9600	17.9600	17.9600	+35.139%	2	276	-94.321%
2025-11-21	13.2900	13.2900	13.2900	13.2900	-7.772%	1	274	-92.325%
2025-11-20	15.8000	15.8000	14.4100	14.4100	-14.734%	6	274	-92.922%
2025-11-19	18.0000	18.0000	16.9000	16.9000	-6.111%	106	274	-93.964%
2025-11-17	18.6800	18.6800	18.0000	18.0000	-12.706%	4	274	-94.333%
2025-11-13	21.0000	21.3000	20.6200	20.6200	-32.393%	75	270	-95.053%
2025-11-10	30.5000	30.5000	30.5000	30.5000	+1.161%	8	289	-96.656%
2025-11-06	30.1500	30.1500	30.1500	30.1500	-5.278%	1	281	-96.617%
2025-11-05	31.9600	31.9700	31.8300	31.8300	+2.019%	131	281	-96.795%
2025-11-04	31.2000	31.2000	31.2000	31.2000	-12.113%	1	248	-96.731%
2025-11-03	35.5000	35.5000	35.5000	35.5000	+3.650%	10	238	-97.127%
2025-10-30	34.2500	34.2500	34.2500	34.2500	-19.601%	15	238	-97.022%
2025-10-27	42.6000	42.6000	42.6000	42.6000	+3.423%	2	221	-97.606%
2025-10-22	41.1900	41.1900	41.1900	41.1900	-17.784%	3	221	-97.524%
2025-10-14	50.1000	50.1000	50.1000	50.1000	+0.200%	1	218	-97.964%
2025-10-13	50.0000	50.0000	50.0000	50.0000	+2.041%	1	217	-97.960%
2025-10-10	52.5000	52.5000	48.5000	49.0000	-6.862%	5	217	-97.918%
2025-10-09	52.6100	52.6100	52.6100	52.6100	-11.580%	60	219	-98.061%
2025-10-07	59.5000	59.5000	59.5000	59.5000	-7.321%	2	161	-98.286%
2025-10-02	64.2000	64.2000	64.2000	64.2000	+8.263%	2	161	-98.411%
2025-10-01	59.3000	59.3000	59.3000	59.3000	+22.419%	1	161	-98.280%
2025-09-29	48.4400	48.4400	48.4400	48.4400	+9.345%	1	162	-97.894%
2025-09-26	42.8500	44.5900	42.8500	44.3000	-2.099%	4	162	-97.698%
2025-09-25	45.9200	45.9200	45.2500	45.2500	-16.667%	11	165	-97.746%
2025-09-24	54.3000	54.3000	54.3000	54.3000	+0.649%	2	159	-98.122%
2025-09-23	53.9500	54.0500	53.9000	53.9500	-11.557%	16	159	-98.109%
2025-09-19	60.0000	61.0000	60.0000	61.0000	+1.667%	5	151	-98.328%
2025-09-18	60.0000	60.0000	60.0000	60.0000	+6.477%	1	148	-98.300%
2025-09-17	56.0000	56.3500	56.0000	56.3500	+1.623%	2	147	-98.190%
2025-09-16	55.2000	55.4500	55.2000	55.4500	+0.271%	2	147	-98.161%
2025-09-12	55.2000	55.3000	55.2000	55.3000	-3.742%	2	147	-98.156%
2025-09-08	57.2000	57.4500	56.9100	57.4500	-5.010%	6	147	-98.225%
2025-09-05	56.4000	61.0200	56.4000	60.4800	+5.753%	11	150	-98.313%
2025-09-04	55.8700	57.1900	54.0500	57.1900	-13.296%	14	153	-98.216%
2025-09-02	65.9600	65.9600	65.9600	65.9600	+8.149%	1	151	-98.454%
2025-08-20	60.9900	60.9900	60.9900	60.9900	-15.292%	1	150	-98.328%
2025-08-19	72.0000	72.0000	72.0000	72.0000	-7.001%	5	151	-98.583%
2025-08-15	77.4200	77.4200	77.4200	77.4200	-20.186%	4	151	-98.683%
2025-08-12	97.0000	97.0000	97.0000	97.0000	0.000%	1	151	-98.948%
2025-08-07	97.0000	97.0000	97.0000	97.0000	+7.922%	1	151	-98.948%
2025-08-06	89.8800	89.8800	89.8800	89.8800	-5.090%	1	152	-98.865%
2025-08-04	94.7000	94.7000	94.7000	94.7000	-8.281%	2	153	-98.923%
2025-07-31	103.2500	103.2500	103.2500	103.2500	+3.602%	4	153	-99.012%
2025-07-29	105.2800	105.2800	99.6600	99.6600	-5.643%	2	153	-98.977%
2025-07-25	104.4500	105.6200	104.4500	105.6200	-5.291%	2	151	-99.034%
2025-07-24	111.5600	111.5600	111.4600	111.5200	-15.181%	4	151	-99.085%
2025-07-21	131.4800	131.4800	131.4800	131.4800	-4.759%	2	151	-99.224%
2025-07-18	143.8000	143.8000	138.0500	138.0500	-4.172%	4	153	-99.261%
2025-07-17	144.0600	144.0600	144.0600	144.0600	+2.243%	1	150	-99.292%
2025-07-16	140.9000	140.9000	140.9000	140.9000	-2.895%	2	150	-99.276%
2025-07-15	145.2500	145.2500	145.1000	145.1000	+0.862%	2	150	-99.297%
2025-07-14	146.6000	146.6000	143.7800	143.8600	+17.513%	7	148	-99.291%
2025-07-09	126.5500	126.5500	122.4200	122.4200	+10.637%	2	152	-99.167%
2025-06-17	110.6500	110.6500	110.6500	110.6500	-7.615%	1	151	-99.078%
2025-06-16	119.7700	119.7700	119.7700	119.7700	+2.587%	1	150	-99.148%
2025-06-13	116.7500	116.7500	116.7500	116.7500	+2.710%	80	150	-99.126%
2025-06-05	113.6700	113.6700	113.6700	113.6700	+0.362%	1	110	-99.103%
2025-05-30	113.2600	113.2600	113.2600	113.2600	-10.819%	2	110	-99.099%
2025-05-23	132.0100	132.0100	127.0000	127.0000	-10.120%	14	110	-99.197%
2025-05-22	141.3000	141.3000	141.3000	141.3000	-2.880%	5	110	-99.278%
2025-05-21	154.8100	154.8100	145.4900	145.4900	-4.534%	15	110	-99.299%
2025-05-16	152.4000	152.4000	152.4000	152.4000	-9.286%	2	110	-99.331%
2025-05-14	168.0000	168.0000	168.0000	168.0000	+2.646%	1	110	-99.393%
2025-05-12	163.5400	164.0200	161.5500	163.6700	-2.316%	62	110	-99.377%
2025-05-09	167.5500	167.5500	167.5500	167.5500	-4.049%	2	80	-99.391%
2025-05-08	172.7000	174.6200	172.7000	174.6200	+7.129%	24	80	-99.416%
2025-05-02	163.0000	163.0000	163.0000	163.0000	+13.407%	2	64	-99.374%
2025-04-25	143.6300	143.7900	143.6300	143.7300	+35.224%	32	64	-99.290%
2025-04-15	106.2900	106.2900	106.2900	106.2900	+11.884%	12	56	-99.040%
2025-04-11	95.0000	95.0000	95.0000	95.0000	-0.980%	8	65	-98.926%
2025-04-09	91.8500	95.9400	91.8500	95.9400	+32.040%	10	61	-98.937%
2025-04-08	81.8600	81.8600	72.6600	72.6600	-13.572%	8	71	-98.596%
2025-04-07	83.1600	84.6100	77.5000	84.0700	-8.361%	19	63	-98.787%
2025-04-03	91.7400	91.7400	91.7400	91.7400	-7.585%	10	69	-98.888%
2025-04-01	99.2700	99.2700	99.2700	99.2700	+8.968%	20	59	-98.972%
2025-03-31	91.1000	91.1000	91.1000	91.1000	-18.471%	10	59	-98.880%
2025-03-27	111.7400	111.7400	111.7400	111.7400	-1.611%	20	50	-99.087%
2025-03-24	115.6200	115.6200	113.1700	113.5700	+6.110%	57	30	-99.102%
2025-03-20	103.7900	107.0300	103.7900	107.0300	+17.113%	26	82	-99.047%
2025-03-14	89.8700	91.3900	89.8700	91.3900	+13.401%	26	107	-98.884%
2025-03-13	78.5500	84.2600	78.5500	80.5900	+1.742%	23	133	-98.734%
2025-03-12	85.2600	85.7500	78.9000	79.2100	+7.055%	92	133	-98.712%
2025-03-11	74.8200	74.8200	73.9900	73.9900	+0.530%	9	104	-98.621%
2025-03-10	74.9700	74.9700	73.6000	73.6000	-25.918%	8	110	-98.614%
2025-03-04	99.3500	99.3500	99.3500	99.3500	+15.523%	1	116	-98.973%
2025-03-03	86.0000	86.0000	86.0000	86.0000	+17.760%	1	116	-98.814%
2025-02-27	73.0300	73.0300	73.0300	73.0300	-0.639%	1	116	-98.603%
2025-02-25	75.6300	75.6300	70.9000	73.5000	-15.904%	73	116	-98.612%
2025-02-24	98.6500	98.6500	87.4000	87.4000	-20.762%	6	45	-98.833%
2025-02-21	110.3000	110.3000	110.3000	110.3000	+1.706%	2	42	-99.075%
2025-02-12	108.4500	108.4500	108.4500	108.4500	-4.985%	1	42	-99.059%
2025-02-10	114.1400	114.1400	114.1400	114.1400	-7.810%	1	43	-99.106%
2025-02-06	123.6600	123.8100	123.6600	123.8100	-4.791%	5	43	-99.176%
2025-01-29	130.0400	130.0400	130.0400	130.0400	+4.015%	1	43	-99.216%
2025-01-27	129.0000	129.0000	125.0200	125.0200	-20.773%	2	44	-99.184%
2025-01-24	157.8000	157.8000	157.8000	157.8000	+5.355%	2	43	-99.354%
2025-01-16	149.7800	149.7800	149.7800	149.7800	+5.479%	1	42	-99.319%
2025-01-14	140.3000	142.0000	140.3000	142.0000	-4.048%	4	42	-99.282%
2025-01-07	147.9900	147.9900	147.9900	147.9900	+39.272%	4	42	-99.311%
2024-12-31	115.8000	115.8000	106.2600	106.2600	-28.324%	3	43	-99.040%
2024-12-19	160.0000	160.0000	148.2500	148.2500	-22.987%	4	43	-99.312%
2024-12-17	192.5000	192.5000	192.5000	192.5000	-11.482%	2	43	-99.470%
2024-12-16	212.7700	218.0200	212.7700	217.4700	+10.559%	4	44	-99.531%
2024-12-13	198.2700	198.2700	196.7000	196.7000	-5.396%	12	44	-99.481%
2024-12-12	207.5000	207.9200	205.9500	207.9200	+1.301%	65	44	-99.509%
2024-12-11	203.8000	205.2500	203.8000	205.2500	+12.140%	15	59	-99.503%
2024-12-10	184.5000	184.5000	180.3800	183.0300	-2.721%	8	44	-99.443%
2024-12-09	208.0000	208.0000	188.1500	188.1500	-10.829%	11	45	-99.458%
2024-12-06	211.0000	211.0000	211.0000	211.0000	+2.676%	8	41	-99.517%
2024-12-02	209.6500	209.6500	205.5000	205.5000	-17.344%	2	37	-99.504%
2024-11-25	248.6200	248.6200	248.6200	248.6200	-9.421%	8	38	-99.590%
2024-11-22	252.0000	274.4800	252.0000	274.4800	+10.923%	10	30	-99.628%
2024-11-21	294.0000	305.2000	247.4500	247.4500	-21.965%	37	29	-99.588%
2024-11-20	307.1600	317.1000	307.1600	317.1000	+33.645%	2	8	-99.678%
2024-11-19	237.2700	237.2700	237.2700	237.2700	+43.487%	1	8	-99.570%
2024-11-13	169.2500	169.2500	165.3600	165.3600	+26.538%	5	7	-99.383%
2024-11-11	130.6800	130.6800	130.6800	130.6800	+35.420%	1	3	-99.219%
2024-11-08	99.0000	99.0000	96.5000	96.5000	+23.686%	4	2	-98.943%
2024-11-01	78.0200	78.0200	78.0200	78.0200	0.000%	2	1	-98.693%