Dark

MSTR20270115C480
MSTR Jan 15 2027 480.00 Call (MSTR270115C00480000)
option OPRA

EOD

Jul 1, 2026

1.05+22.093%(+0.19)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.0700	1.0700	1.0500	1.0500	+22.093%	5	982	0.000%
2026-06-30	0.8600	0.8600	0.8600	0.8600	-11.340%	1	981	+22.093%
2026-06-29	0.8900	0.9700	0.8900	0.9700	+3.191%	7	981	+8.247%
2026-06-26	0.9400	0.9400	0.9400	0.9400	-15.315%	8	980	+11.702%
2026-06-25	1.1100	1.1100	1.1100	1.1100	-9.756%	50	988	-5.405%
2026-06-24	1.2800	1.3100	1.2300	1.2300	-18.543%	43	938	-14.634%
2026-06-23	1.5100	1.5100	1.5100	1.5100	-16.111%	1	910	-30.464%
2026-06-18	1.7800	1.8000	1.7300	1.8000	-13.462%	3	909	-41.667%
2026-06-12	2.0800	2.0800	2.0800	2.0800	-23.247%	5	909	-49.519%
2026-06-09	2.7100	2.7100	2.7100	2.7100	-12.581%	50	909	-61.255%
2026-06-04	3.1000	3.1000	3.1000	3.1000	-1.587%	1	908	-66.129%
2026-06-03	3.2500	3.2500	3.1500	3.1500	-8.163%	9	909	-66.667%
2026-06-02	3.4300	3.4300	3.4300	3.4300	-7.046%	1	911	-69.388%
2026-05-28	3.6900	3.6900	3.6900	3.6900	-18.182%	50	911	-71.545%
2026-05-21	4.4500	4.5500	4.4500	4.5100	-11.569%	24	861	-76.718%
2026-05-19	5.0800	5.1000	5.0800	5.1000	-25.872%	52	861	-79.412%
2026-05-15	6.5300	7.2400	6.5300	6.8800	+12.787%	101	824	-84.738%
2026-05-14	6.1000	6.1000	6.1000	6.1000	-10.029%	1	725	-82.787%
2026-05-12	6.9900	6.9900	6.7800	6.7800	-20.235%	4	724	-84.513%
2026-05-11	8.0100	8.5000	8.0100	8.5000	+28.012%	3	724	-87.647%
2026-05-08	6.6400	6.6400	6.6400	6.6400	+2.154%	1	726	-84.187%
2026-05-07	7.0000	7.0000	6.5000	6.5000	-10.714%	2	727	-83.846%
2026-05-06	7.2800	7.2800	7.2800	7.2800	-0.952%	1	725	-85.577%
2026-05-04	7.3500	7.3500	7.3500	7.3500	+51.546%	1	725	-85.714%
2026-04-29	4.8500	4.8500	4.8500	4.8500	-19.167%	1	725	-78.351%
2026-04-27	6.0000	6.0000	6.0000	6.0000	-14.286%	1	725	-82.500%
2026-04-23	7.1300	7.1300	7.0000	7.0000	-10.256%	4	724	-85.000%
2026-04-22	7.8000	7.8000	7.8000	7.8000	+27.451%	1	722	-86.538%
2026-04-21	6.1200	6.1200	6.1200	6.1200	+4.615%	1	722	-82.843%
2026-04-20	5.5900	5.9400	5.5900	5.8500	-6.699%	40	722	-82.051%
2026-04-17	3.9500	6.3000	3.9500	6.2700	+135.714%	21	702	-83.254%
2026-04-16	2.6600	2.6600	2.6600	2.6600	0.000%	1	703	-60.526%
2026-04-15	2.6600	2.6600	2.6600	2.6600	0.000%	1	704	-60.526%
2026-04-14	2.7000	2.7200	2.6600	2.6600	+33.000%	5	704	-60.526%
2026-04-09	2.0000	2.0000	2.0000	2.0000	-18.367%	2	699	-47.500%
2026-04-06	2.4500	2.4500	2.4500	2.4500	+1.240%	1	697	-57.143%
2026-04-01	2.4200	2.4200	2.4200	2.4200	-2.419%	1	698	-56.612%
2026-03-30	2.4800	2.4800	2.4800	2.4800	-21.270%	1	699	-57.661%
2026-03-25	3.1500	3.1500	3.1500	3.1500	0.000%	5	699	-66.667%
2026-03-24	3.1500	3.1500	3.1500	3.1500	-10.256%	1	694	-66.667%
2026-03-19	3.0000	3.5100	3.0000	3.5100	-17.799%	4	695	-70.085%
2026-03-17	4.2400	4.2800	4.2400	4.2700	+8.101%	4	699	-75.410%
2026-03-11	3.9500	3.9500	3.9500	3.9500	-8.353%	4	698	-73.418%
2026-03-09	4.3400	4.3400	4.3100	4.3100	-24.253%	2	698	-75.638%
2026-03-04	5.6100	5.6900	5.6100	5.6900	+30.206%	63	699	-81.547%
2026-02-27	4.3700	4.3700	4.3700	4.3700	-5.000%	2	762	-75.973%
2026-02-26	4.6000	4.6000	4.6000	4.6000	+15.000%	1	762	-77.174%
2026-02-24	4.0000	4.0000	4.0000	4.0000	-13.043%	1	761	-73.750%
2026-02-20	4.6000	4.6000	4.6000	4.6000	-10.680%	1	761	-77.174%
2026-02-17	5.4700	5.4700	5.1500	5.1500	+12.939%	4	762	-79.612%
2026-02-11	4.5600	4.5600	4.5600	4.5600	-22.051%	12	763	-76.974%
2026-02-06	5.4600	5.8500	5.4600	5.8500	+26.898%	10	769	-82.051%
2026-02-05	4.8200	4.8200	4.6100	4.6100	-22.128%	7	764	-77.223%
2026-02-04	5.9200	5.9200	5.9200	5.9200	-7.355%	1	763	-82.264%
2026-02-02	6.3900	6.3900	6.3900	6.3900	-2.740%	1	763	-83.568%
2026-01-30	6.2000	6.5700	6.1000	6.5700	+13.668%	3	762	-84.018%
2026-01-29	6.7000	6.7000	5.7800	5.7800	-31.190%	4	761	-81.834%
2026-01-28	8.4000	8.4000	8.4000	8.4000	-1.176%	1	759	-87.500%
2026-01-27	8.5000	8.5000	8.5000	8.5000	-3.409%	1	760	-87.647%
2026-01-26	8.8000	8.8000	8.8000	8.8000	-10.204%	1	761	-88.068%
2026-01-23	9.8000	9.8000	9.8000	9.8000	+6.522%	1	761	-89.286%
2026-01-22	9.2000	9.2000	9.2000	9.2000	+4.545%	1	762	-88.587%
2026-01-21	8.8000	8.8000	8.8000	8.8000	-4.348%	1	762	-88.068%
2026-01-20	9.4300	9.4300	9.2000	9.2000	-15.982%	3	761	-88.587%
2026-01-16	10.9500	10.9500	10.9500	10.9500	-6.729%	1	759	-90.411%
2026-01-15	12.5000	12.5000	11.3500	11.7400	-14.928%	18	759	-91.056%
2026-01-14	13.8000	13.8000	13.8000	13.8000	+36.905%	1	759	-92.391%
2026-01-13	9.7200	10.1000	9.7200	10.0800	+17.895%	42	759	-89.583%
2026-01-09	8.5500	8.5500	8.5500	8.5500	-9.043%	1	799	-87.719%
2026-01-08	9.4000	9.4000	9.4000	9.4000	-9.354%	3	799	-88.830%
2026-01-07	10.4200	10.4200	10.3700	10.3700	+15.479%	2	799	-89.875%
2026-01-06	8.9800	8.9800	8.9800	8.9800	+12.956%	4	800	-88.307%
2025-12-31	7.9500	7.9500	7.9500	7.9500	-4.790%	1	799	-86.792%
2025-12-29	8.3500	8.3500	8.3500	8.3500	-16.500%	12	799	-87.425%
2025-12-19	10.5000	10.5000	10.0000	10.0000	-7.834%	2	799	-89.500%
2025-12-15	11.6200	11.6200	10.8500	10.8500	-36.808%	14	798	-90.323%
2025-12-03	17.1700	17.1700	17.1700	17.1700	+2.263%	59	794	-93.885%
2025-12-02	16.7900	16.7900	16.7900	16.7900	+45.873%	2	794	-93.746%
2025-12-01	11.5100	11.5100	11.5100	11.5100	-25.163%	1	794	-90.877%
2025-11-28	15.3800	15.3800	15.3800	15.3800	+7.552%	4	795	-93.173%
2025-11-26	13.4000	14.3000	13.4000	14.3000	+2.509%	3	793	-92.657%
2025-11-21	13.9500	13.9500	13.4500	13.9500	0.000%	5	793	-92.473%
2025-11-20	16.9000	16.9000	13.9000	13.9500	-13.889%	8	794	-92.473%
2025-11-19	18.0000	18.0000	16.2000	16.2000	-19.000%	2	792	-93.519%
2025-11-18	19.9000	20.2500	19.8500	20.0000	+9.290%	7	792	-94.750%
2025-11-17	18.3000	18.3000	18.3000	18.3000	-3.684%	3	787	-94.262%
2025-11-14	18.2800	19.2000	18.2800	19.0000	-9.091%	28	787	-94.474%
2025-11-13	23.2400	23.4000	20.9000	20.9000	-8.893%	554	792	-94.976%
2025-11-12	24.1200	24.1200	22.9400	22.9400	-9.969%	2	804	-95.423%
2025-11-11	25.4800	25.4800	25.4800	25.4800	-6.973%	2	804	-95.879%
2025-11-10	30.0000	30.0000	27.0500	27.3900	-7.466%	3	802	-96.166%
2025-11-06	29.6000	29.6000	29.6000	29.6000	-3.896%	1	800	-96.453%
2025-11-05	30.5000	30.9500	29.9000	30.8000	+1.953%	7	801	-96.591%
2025-11-04	29.7500	31.0000	29.7500	30.2100	-15.093%	541	799	-96.524%
2025-10-31	35.5800	35.5800	35.5800	35.5800	-15.386%	2	266	-97.049%
2025-10-27	42.4000	42.4000	42.0000	42.0500	-0.119%	65	241	-97.503%
2025-10-21	42.1000	42.1000	42.1000	42.1000	-7.716%	1	241	-97.506%
2025-10-15	45.6200	45.6200	45.6200	45.6200	+1.378%	32	240	-97.698%
2025-10-14	45.0000	45.0000	45.0000	45.0000	-10.000%	1	218	-97.667%
2025-10-13	48.0000	50.0000	47.5000	50.0000	-10.072%	3	218	-97.900%
2025-10-08	55.6000	55.6000	55.6000	55.6000	-1.278%	2	218	-98.112%
2025-10-07	55.6200	56.3200	55.6200	56.3200	-14.251%	2	217	-98.136%
2025-10-03	65.6800	65.6800	65.6800	65.6800	+14.226%	1	217	-98.401%
2025-10-01	57.5000	57.5000	57.5000	57.5000	+34.660%	2	218	-98.174%
2025-09-26	42.7000	42.7000	42.7000	42.7000	-0.928%	30	216	-97.541%
2025-09-25	42.6000	43.1000	42.6000	43.1000	-17.433%	2	246	-97.564%
2025-09-24	52.1500	52.2000	52.1500	52.2000	+0.192%	2	246	-97.989%
2025-09-23	52.0500	52.1500	51.6500	52.1000	-9.737%	36	246	-97.985%
2025-09-22	57.7200	57.7200	57.7200	57.7200	-0.995%	4	246	-98.181%
2025-09-19	58.0500	58.3000	58.0500	58.3000	-4.426%	2	242	-98.199%
2025-09-18	60.0000	61.0000	60.0000	61.0000	+13.488%	4	242	-98.279%
2025-09-17	53.4000	53.7500	53.4000	53.7500	+0.561%	4	242	-98.047%
2025-09-12	53.1500	53.4500	53.1500	53.4500	+1.829%	2	242	-98.036%
2025-09-11	52.4900	52.4900	52.4900	52.4900	-4.477%	1	242	-98.000%
2025-09-09	54.9500	54.9500	54.9500	54.9500	+0.826%	2	242	-98.089%
2025-09-08	55.4500	55.4500	54.5000	54.5000	-3.540%	8	240	-98.073%
2025-09-05	54.6600	57.3800	54.6600	56.5000	+5.706%	7	234	-98.142%
2025-09-04	53.4500	53.4500	53.4500	53.4500	-12.449%	1	231	-98.036%
2025-09-03	61.0500	61.0500	61.0500	61.0500	-3.979%	5	230	-98.280%
2025-09-02	63.5800	63.5800	63.5800	63.5800	+5.317%	4	227	-98.349%
2025-08-29	60.3700	60.3700	60.3700	60.3700	-10.030%	4	225	-98.261%
2025-08-25	67.1000	67.1000	67.1000	67.1000	-4.484%	1	225	-98.435%
2025-08-22	70.2500	70.2500	70.2500	70.2500	+12.041%	1	226	-98.505%
2025-08-20	59.5000	62.7000	59.1300	62.7000	+3.329%	22	225	-98.325%
2025-08-19	63.4500	63.4500	60.5500	60.6800	-23.093%	3	210	-98.270%
2025-08-14	82.1200	82.1200	78.1500	78.9000	-23.753%	8	213	-98.669%
2025-08-11	103.4800	103.4800	103.4800	103.4800	+17.953%	2	212	-98.985%
2025-08-06	88.2100	88.2100	87.7300	87.7300	+2.023%	2	212	-98.803%
2025-08-05	85.9900	85.9900	85.9900	85.9900	-0.440%	1	210	-98.779%
2025-08-01	88.5900	88.5900	86.3700	86.3700	-15.074%	2	209	-98.784%
2025-07-31	101.7000	101.7000	101.7000	101.7000	+4.501%	1	208	-98.968%
2025-07-29	97.3200	97.3200	97.3200	97.3200	-11.123%	1	208	-98.921%
2025-07-28	109.5000	109.5000	109.5000	109.5000	+0.996%	1	207	-99.041%
2025-07-24	108.6800	108.6800	108.3400	108.4200	-13.575%	7	206	-99.032%
2025-07-18	125.4500	125.4500	125.4500	125.4500	-10.972%	1	206	-99.163%
2025-07-17	141.2500	141.2500	140.9100	140.9100	+2.057%	14	205	-99.255%
2025-07-15	138.0700	138.0700	138.0700	138.0700	+0.568%	1	205	-99.240%
2025-07-14	137.2900	137.2900	137.2900	137.2900	+2.631%	1	205	-99.235%
2025-07-11	133.6300	133.7700	133.6300	133.7700	+11.475%	2	204	-99.215%
2025-07-03	120.0000	120.0000	120.0000	120.0000	+1.180%	1	201	-99.125%
2025-06-30	118.4500	118.6000	118.2500	118.6000	+14.667%	48	201	-99.115%
2025-06-20	103.4300	103.4300	103.4300	103.4300	-11.568%	2	178	-98.985%
2025-06-16	116.9600	116.9600	116.9600	116.9600	-3.219%	1	178	-99.102%
2025-06-12	120.8500	120.8500	120.8500	120.8500	-0.535%	1	177	-99.131%
2025-06-11	121.5000	121.5000	121.5000	121.5000	+10.817%	5	177	-99.136%
2025-05-30	110.2000	110.2000	109.6400	109.6400	-4.868%	22	172	-99.042%
2025-05-29	115.0400	115.2500	115.0400	115.2500	+3.086%	2	162	-99.089%
2025-05-28	111.8000	111.8000	111.8000	111.8000	-10.653%	1	162	-99.061%
2025-05-23	125.1300	125.1300	125.1300	125.1300	-5.633%	2	163	-99.161%
2025-05-22	132.6000	132.6000	132.6000	132.6000	-7.227%	1	163	-99.208%
2025-05-21	151.7600	151.7600	142.9300	142.9300	+1.549%	10	163	-99.265%
2025-05-16	140.7500	140.7500	140.7500	140.7500	-16.716%	10	158	-99.254%
2025-05-14	169.0000	169.0000	169.0000	169.0000	+2.754%	1	153	-99.379%
2025-05-08	164.4700	164.4700	164.4700	164.4700	+11.430%	1	154	-99.362%
2025-04-30	140.8900	149.4500	140.8900	147.6000	+6.034%	3	153	-99.289%
2025-04-28	140.0000	140.0000	137.0300	139.2000	-0.819%	3	154	-99.246%
2025-04-25	140.3500	140.3500	140.3500	140.3500	+15.003%	4	156	-99.252%
2025-04-22	122.0400	122.0400	122.0400	122.0400	+27.524%	1	157	-99.140%
2025-04-09	77.5500	95.7000	77.5500	95.7000	+35.880%	50	157	-98.903%
2025-04-08	80.3100	82.1800	70.4300	70.4300	-14.837%	11	204	-98.509%
2025-04-07	83.0400	83.0400	82.7000	82.7000	-8.305%	6	193	-98.730%
2025-04-03	90.1900	90.1900	90.1900	90.1900	+1.967%	10	187	-98.836%
2025-03-31	86.3600	89.5200	86.3600	88.4500	-8.532%	26	177	-98.813%
2025-03-28	96.7000	96.7000	96.7000	96.7000	-17.195%	10	161	-98.914%
2025-03-25	116.7800	116.7800	116.7800	116.7800	+5.027%	10	159	-99.101%
2025-03-24	112.2000	113.9600	111.0600	111.1900	+10.472%	78	169	-99.056%
2025-03-20	102.6500	104.5500	100.5000	100.6500	-3.942%	10	242	-98.957%
2025-03-19	104.9700	104.9700	104.5600	104.7800	+12.630%	16	250	-98.998%
2025-03-17	93.5500	93.5500	93.0300	93.0300	-4.634%	2	266	-98.871%
2025-03-14	89.4900	97.5500	85.4200	97.5500	+26.524%	10	266	-98.924%
2025-03-13	77.1000	77.1000	77.1000	77.1000	-1.983%	3	272	-98.638%
2025-03-12	89.7000	89.7000	76.3800	78.6600	+9.539%	106	272	-98.665%
2025-03-10	74.2300	74.2300	71.8100	71.8100	-35.306%	21	195	-98.538%
2025-03-06	111.0000	111.0000	111.0000	111.0000	+44.343%	1	175	-99.054%
2025-03-04	77.1600	77.1600	76.9000	76.9000	+1.025%	2	175	-98.635%
2025-03-03	77.3300	77.4200	76.1200	76.1200	+11.941%	39	176	-98.621%
2025-02-27	73.0000	73.0000	68.0000	68.0000	-4.225%	2	174	-98.456%
2025-02-26	71.0000	71.0000	71.0000	71.0000	-1.059%	1	173	-98.521%
2025-02-25	72.4400	72.4400	70.0400	71.7600	-19.552%	19	161	-98.537%
2025-02-24	94.2600	94.2600	89.2000	89.2000	-15.370%	2	161	-98.823%
2025-02-21	104.8000	105.4100	104.8000	105.4000	-4.771%	128	161	-99.004%
2025-02-19	110.6800	110.6800	110.6800	110.6800	+6.628%	1	196	-99.051%
2025-02-11	106.5000	106.5000	103.8000	103.8000	-7.979%	3	196	-98.988%
2025-02-10	115.0000	115.0000	112.8000	112.8000	-5.630%	7	197	-99.069%
2025-02-07	119.5300	119.5300	119.5300	119.5300	-4.437%	4	202	-99.122%
2025-02-05	128.0300	128.0300	125.0800	125.0800	+2.315%	25	200	-99.161%
2025-02-03	122.2500	122.2500	122.2500	122.2500	-6.544%	1	225	-99.141%
2025-01-31	130.8100	130.8100	130.8100	130.8100	-3.075%	4	224	-99.197%
2025-01-27	134.8200	141.0000	134.8200	134.9600	-10.111%	7	224	-99.222%
2025-01-24	155.3000	155.3000	150.1400	150.1400	-4.824%	418	220	-99.301%
2025-01-23	156.2400	157.8000	156.2400	157.7500	-0.019%	18	192	-99.334%
2025-01-22	161.1100	161.1100	157.7800	157.7800	-13.446%	3	188	-99.335%
2025-01-21	173.5300	182.2900	173.5300	182.2900	+5.651%	37	188	-99.424%
2025-01-17	172.5400	172.5400	172.5400	172.5400	+65.633%	2	153	-99.391%
2024-12-31	104.5600	104.5600	104.1700	104.1700	-9.220%	2	153	-98.992%
2024-12-30	114.7500	114.7500	114.7500	114.7500	-13.068%	1	153	-99.085%
2024-12-27	134.6300	134.6300	132.0000	132.0000	-9.570%	14	153	-99.205%
2024-12-26	145.9700	145.9700	145.9700	145.9700	+1.544%	2	159	-99.281%
2024-12-23	158.4500	158.4500	143.7500	143.7500	+1.569%	4	161	-99.270%
2024-12-19	147.5300	147.5300	141.5300	141.5300	-21.381%	2	159	-99.258%
2024-12-18	179.9100	180.0200	179.9100	180.0200	-3.475%	2	158	-99.417%
2024-12-17	190.1800	192.0000	186.5000	186.5000	-9.567%	32	157	-99.437%
2024-12-16	215.6700	216.9700	206.2300	206.2300	+3.425%	17	174	-99.491%
2024-12-13	197.9100	199.4000	184.1800	199.4000	+0.231%	52	176	-99.473%
2024-12-12	205.7700	205.7700	198.9400	198.9400	+1.417%	41	151	-99.472%
2024-12-11	192.5000	196.1600	192.5000	196.1600	+11.798%	10	110	-99.465%
2024-12-10	175.4600	175.4600	175.4600	175.4600	-11.847%	1	110	-99.402%
2024-12-09	199.0400	199.0400	199.0400	199.0400	-5.771%	1	110	-99.472%
2024-12-02	211.2300	211.2300	211.2300	211.2300	-3.150%	1	109	-99.503%
2024-11-27	218.1000	218.1000	218.1000	218.1000	+22.116%	1	109	-99.519%
2024-11-26	223.0000	223.0000	178.6000	178.6000	-19.777%	4	109	-99.412%
2024-11-25	222.6300	222.6300	222.6300	222.6300	-15.350%	1	111	-99.528%
2024-11-22	236.0000	263.0000	236.0000	263.0000	-3.716%	4	110	-99.601%
2024-11-21	310.0000	310.0000	273.1500	273.1500	-14.063%	18	101	-99.616%
2024-11-20	283.5300	317.9000	283.5300	317.8500	+59.675%	71	101	-99.670%
2024-11-18	199.0600	199.0600	199.0600	199.0600	+15.982%	1	90	-99.473%
2024-11-15	159.2400	171.6300	158.0100	171.6300	+11.811%	22	89	-99.388%
2024-11-14	155.0000	155.5000	153.5000	153.5000	+1.320%	66	84	-99.316%
2024-11-13	165.5000	165.5000	151.2500	151.5000	+91.288%	63	54	-99.307%
2024-11-01	79.2000	79.2000	79.2000	79.2000	-4.750%	4	4	-98.674%
2024-10-31	83.1500	83.1500	83.1500	83.1500	+0.788%	1	2	-98.737%
2024-10-29	82.5000	82.5000	82.5000	82.5000	0.000%	1	1	-98.727%