Dark

MSTR20270115C510
MSTR Jan 15 2027 510.00 Call (MSTR270115C00510000)
option OPRA

EOD

Jun 30, 2026

0.7500-7.407%(-0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.7500	0.7500	0.7500	0.7500	-7.407%	1	561	0.000%
2026-06-29	0.7500	0.8100	0.7500	0.8100	-40.000%	51	560	-7.407%
2026-06-23	1.3500	1.3500	1.3500	1.3500	-27.419%	13	509	-44.444%
2026-06-11	1.8500	1.8700	1.8500	1.8600	-7.000%	10	502	-59.677%
2026-06-10	2.1000	2.1000	2.0000	2.0000	-5.213%	36	502	-62.500%
2026-06-09	2.1100	2.1100	2.1100	2.1100	-16.601%	10	467	-64.455%
2026-06-08	2.5700	2.8100	2.5300	2.5300	+9.052%	8	457	-70.356%
2026-06-05	2.3200	2.3200	2.3200	2.3200	-17.143%	1	456	-67.672%
2026-06-04	2.6800	2.8000	2.6800	2.8000	-3.448%	8	457	-73.214%
2026-06-03	2.9100	2.9100	2.9000	2.9000	-10.769%	4	456	-74.138%
2026-06-02	3.2500	3.2500	3.2500	3.2500	-8.451%	4	454	-76.923%
2026-05-28	3.1400	3.5500	3.1400	3.5500	0.000%	3	454	-78.873%
2026-05-27	3.5000	3.5500	3.5000	3.5500	-16.862%	10	454	-78.873%
2026-05-22	4.2700	4.2700	4.2700	4.2700	+6.750%	2	454	-82.436%
2026-05-21	4.0000	4.0000	4.0000	4.0000	-37.500%	1	456	-81.250%
2026-05-15	6.4000	6.4000	6.4000	6.4000	+12.281%	3	456	-88.281%
2026-05-13	5.7000	5.7000	5.7000	5.7000	-19.718%	1	456	-86.842%
2026-05-11	6.2600	7.1000	6.2600	7.1000	+3.801%	21	457	-89.437%
2026-05-05	6.8500	6.8500	6.8200	6.8400	+5.231%	4	436	-89.035%
2026-05-04	6.5000	6.5500	6.4800	6.5000	+17.117%	12	439	-88.462%
2026-05-01	5.5500	5.5500	5.5500	5.5500	+30.588%	1	445	-86.486%
2026-04-29	4.4000	4.4000	4.2500	4.2500	-8.602%	7	445	-82.353%
2026-04-28	4.5000	4.6500	4.5000	4.6500	-28.019%	4	444	-83.871%
2026-04-23	6.4600	6.4600	6.4600	6.4600	-6.782%	8	444	-88.390%
2026-04-22	6.9000	6.9300	6.9000	6.9300	+32.000%	19	444	-89.177%
2026-04-21	5.2700	5.3000	5.2500	5.2500	+8.025%	12	460	-85.714%
2026-04-20	5.0000	5.0000	4.8600	4.8600	-14.737%	4	460	-84.568%
2026-04-17	3.8000	5.7000	3.8000	5.7000	+137.500%	36	456	-86.842%
2026-04-15	2.2700	2.4000	2.2700	2.4000	+2.128%	2	481	-68.750%
2026-04-14	2.9500	2.9500	2.3500	2.3500	+29.834%	2	481	-68.085%
2026-04-13	1.8200	1.8300	1.8100	1.8100	-4.737%	5	480	-58.564%
2026-04-09	1.9000	1.9000	1.9000	1.9000	-3.061%	15	477	-60.526%
2026-04-02	1.9600	1.9600	1.9600	1.9600	-6.220%	1	477	-61.735%
2026-04-01	2.1200	2.1200	2.0900	2.0900	-15.041%	5	477	-64.115%
2026-03-27	2.5200	2.5200	2.4600	2.4600	-15.172%	11	475	-69.512%
2026-03-23	2.8900	2.9000	2.8900	2.9000	-2.357%	2	468	-74.138%
2026-03-20	3.1200	3.1200	2.9700	2.9700	-4.808%	4	468	-74.747%
2026-03-19	3.1700	3.1700	3.1000	3.1200	-10.857%	22	468	-75.962%
2026-03-18	3.5200	3.5300	3.5000	3.5000	-10.256%	6	464	-78.571%
2026-03-17	3.9000	3.9000	3.9000	3.9000	+11.429%	3	461	-80.769%
2026-03-13	3.5200	3.5300	3.5000	3.5000	+2.639%	12	458	-78.571%
2026-03-12	3.4200	3.4300	3.4000	3.4100	-7.838%	20	452	-78.006%
2026-03-10	3.7000	3.7000	3.7000	3.7000	-26.000%	1	452	-79.730%
2026-03-04	5.2100	5.2500	5.0000	5.0000	+29.199%	10	451	-85.000%
2026-02-23	3.8500	3.8700	3.8500	3.8700	-9.155%	2	451	-80.620%
2026-02-17	4.2600	4.2600	4.2600	4.2600	-13.415%	1	450	-82.394%
2026-02-13	4.9200	4.9200	4.9200	4.9200	+25.510%	1	450	-84.756%
2026-02-12	3.9200	3.9200	3.9200	3.9200	-27.407%	1	450	-80.867%
2026-02-06	5.4000	5.4000	5.4000	5.4000	+31.707%	10	450	-86.111%
2026-02-05	4.1000	4.1000	4.1000	4.1000	-22.642%	40	450	-81.707%
2026-02-04	5.3000	5.3000	5.3000	5.3000	+2.913%	1	451	-85.849%
2026-02-03	5.7900	5.7900	5.1500	5.1500	-12.712%	6	452	-85.437%
2026-02-02	5.9000	5.9000	5.9000	5.9000	-7.813%	13	451	-87.288%
2026-01-30	5.5000	6.4000	5.5000	6.4000	+10.345%	8	444	-88.281%
2026-01-29	6.8500	6.8500	5.8000	5.8000	-24.870%	138	449	-87.069%
2026-01-21	7.7200	7.7200	7.7200	7.7200	-6.988%	2	350	-90.285%
2026-01-20	8.8500	8.8500	8.3000	8.3000	-16.246%	3	350	-90.964%
2026-01-16	9.7500	10.0500	9.6600	9.9100	-4.894%	34	350	-92.432%
2026-01-15	10.4200	10.4200	10.4200	10.4200	-12.437%	1	350	-92.802%
2026-01-14	11.9000	11.9000	11.9000	11.9000	+51.592%	5	350	-93.697%
2026-01-12	7.4700	7.8500	7.4700	7.8500	+2.081%	15	350	-90.446%
2026-01-09	7.5700	7.6900	7.5700	7.6900	-8.886%	2	335	-90.247%
2026-01-08	8.4300	8.4400	8.4300	8.4400	+11.053%	2	334	-91.114%
2026-01-06	7.6000	7.6000	7.6000	7.6000	+0.264%	1	332	-90.132%
2026-01-02	7.5800	7.5800	7.5800	7.5800	-0.785%	2	333	-90.106%
2025-12-30	7.6400	7.6400	7.6400	7.6400	+1.192%	1	333	-90.183%
2025-12-23	7.8500	8.0000	7.5500	7.5500	-21.190%	11	334	-90.066%
2025-12-17	9.5800	9.5800	9.5800	9.5800	-6.537%	1	336	-92.171%
2025-12-16	10.3000	10.3000	10.2500	10.2500	+7.781%	5	337	-92.683%
2025-12-15	10.5000	10.5000	9.5100	9.5100	-30.584%	6	337	-92.114%
2025-12-05	13.7000	13.7000	13.7000	13.7000	-7.432%	1	339	-94.526%
2025-12-02	14.7000	14.8000	14.6000	14.8000	+40.952%	4	338	-94.932%
2025-12-01	10.5000	10.5000	10.5000	10.5000	-17.969%	1	339	-92.857%
2025-11-26	12.8000	12.8000	12.8000	12.8000	+12.775%	60	279	-94.141%
2025-11-25	11.5600	11.7000	11.3500	11.3500	-28.616%	24	279	-93.392%
2025-11-19	15.2000	15.9000	15.2000	15.9000	-11.173%	2	277	-95.283%
2025-11-18	17.9000	17.9000	17.9000	17.9000	+14.013%	1	277	-95.810%
2025-11-17	16.9600	16.9600	15.7000	15.7000	-7.647%	2	277	-95.223%
2025-11-14	17.0000	17.0000	17.0000	17.0000	-9.623%	1	277	-95.588%
2025-11-13	18.8000	18.8100	18.8000	18.8100	-30.333%	25	277	-96.013%
2025-11-10	27.0000	27.0000	27.0000	27.0000	-0.552%	1	302	-97.222%
2025-11-07	27.1500	27.1500	27.1500	27.1500	+3.824%	2	302	-97.238%
2025-11-06	26.1500	26.1500	26.1500	26.1500	-4.212%	2	300	-97.132%
2025-11-04	27.8600	30.0000	27.2000	27.3000	-24.627%	5	302	-97.253%
2025-10-24	36.2200	36.2200	36.2200	36.2200	+2.316%	1	303	-97.929%
2025-10-23	35.4000	35.4000	35.4000	35.4000	-13.973%	1	303	-97.881%
2025-10-20	41.1500	41.1500	41.1500	41.1500	+10.411%	1	304	-98.177%
2025-10-17	37.2700	37.2700	37.2700	37.2700	-8.697%	4	303	-97.988%
2025-10-15	40.8200	40.8200	40.8200	40.8200	-6.333%	3	299	-98.163%
2025-10-14	43.5800	43.5800	43.5800	43.5800	-13.360%	2	299	-98.279%
2025-10-07	50.8100	51.1000	50.3000	50.3000	-7.791%	17	301	-98.509%
2025-10-02	54.3700	54.5500	54.3700	54.5500	+9.122%	2	301	-98.625%
2025-10-01	50.5500	50.5500	49.8100	49.9900	+30.522%	4	302	-98.500%
2025-09-25	40.4200	42.1400	38.3000	38.3000	-23.200%	7	301	-98.042%
2025-09-24	49.8700	49.8700	49.8700	49.8700	+5.211%	5	300	-98.496%
2025-09-23	49.6300	49.6300	46.5000	47.4000	-5.971%	15	300	-98.418%
2025-09-22	50.0600	50.4100	50.0600	50.4100	+4.153%	26	292	-98.512%
2025-09-17	48.4000	48.4000	48.4000	48.4000	+5.908%	1	292	-98.450%
2025-09-15	48.2700	48.2700	45.7000	45.7000	-8.307%	4	291	-98.359%
2025-09-12	49.8600	49.8600	49.8400	49.8400	+3.855%	20	289	-98.495%
2025-09-10	47.9900	47.9900	47.9900	47.9900	+0.063%	1	269	-98.437%
2025-09-09	47.9600	47.9600	47.9600	47.9600	-12.161%	1	268	-98.436%
2025-09-05	54.6000	54.6000	54.6000	54.6000	+9.200%	1	269	-98.626%
2025-09-04	48.8000	50.0000	48.8000	50.0000	-11.473%	8	269	-98.500%
2025-09-02	56.4800	56.4800	56.4800	56.4800	-1.927%	5	271	-98.672%
2025-08-28	57.5900	57.5900	57.5900	57.5900	-3.453%	1	266	-98.698%
2025-08-25	59.6500	59.6500	59.6500	59.6500	+5.650%	1	267	-98.743%
2025-08-20	53.4500	56.7300	53.4500	56.4600	+2.954%	4	268	-98.672%
2025-08-19	57.2100	57.2100	54.8400	54.8400	-19.684%	3	268	-98.632%
2025-08-15	68.2800	68.2800	68.2800	68.2800	-2.652%	1	267	-98.902%
2025-08-14	71.2400	71.2400	70.1400	70.1400	-13.907%	3	266	-98.931%
2025-08-13	81.4700	81.4700	81.4700	81.4700	+2.918%	1	264	-99.079%
2025-08-05	79.1600	79.1600	79.1600	79.1600	+2.459%	2	264	-99.053%
2025-08-01	81.5000	81.5000	76.6000	77.2600	-14.837%	4	262	-99.029%
2025-07-30	90.7200	90.7200	90.7200	90.7200	-5.500%	1	258	-99.173%
2025-07-28	96.0000	96.0000	96.0000	96.0000	-3.167%	1	257	-99.219%
2025-07-24	97.4000	100.0000	97.4000	99.1400	+0.680%	79	256	-99.243%
2025-07-23	98.4500	98.4700	98.4500	98.4700	-25.118%	51	220	-99.238%
2025-07-17	131.7200	131.7200	131.4000	131.5000	-1.609%	6	270	-99.430%
2025-07-15	133.6500	133.6500	133.6500	133.6500	+2.453%	1	272	-99.439%
2025-07-14	131.6800	131.6800	130.4500	130.4500	+9.181%	101	272	-99.425%
2025-07-11	124.5900	124.5900	119.4800	119.4800	+23.749%	13	361	-99.372%
2025-07-01	96.5500	96.5500	96.5500	96.5500	-6.805%	1	371	-99.223%
2025-06-27	103.2600	103.6000	103.2600	103.6000	+5.714%	2	371	-99.276%
2025-06-26	97.9000	98.0000	97.9000	98.0000	+0.102%	4	371	-99.235%
2025-06-25	97.9000	97.9000	97.9000	97.9000	+1.598%	4	375	-99.234%
2025-06-24	97.0000	97.0000	96.3600	96.3600	+4.376%	7	375	-99.222%
2025-06-23	93.5500	96.4500	92.3200	92.3200	-9.800%	21	380	-99.188%
2025-06-17	102.3500	102.3500	102.3500	102.3500	-6.333%	1	375	-99.267%
2025-06-16	109.2700	109.2700	109.2700	109.2700	-2.132%	1	376	-99.314%
2025-06-09	111.6500	111.6500	111.6500	111.6500	+1.629%	1	376	-99.328%
2025-06-06	109.8600	109.8600	109.8600	109.8600	+12.561%	8	376	-99.317%
2025-06-05	108.8400	108.8400	97.6000	97.6000	-5.973%	36	380	-99.232%
2025-05-30	102.9500	104.2300	102.9500	103.8000	-4.111%	34	394	-99.277%
2025-05-29	108.2500	108.2500	108.2500	108.2500	+4.037%	10	382	-99.307%
2025-05-28	103.2700	104.3500	102.4000	104.0500	-24.547%	297	392	-99.279%
2025-05-22	136.6500	137.9000	136.6500	137.9000	+2.475%	2	121	-99.456%
2025-05-21	134.5700	134.5700	134.5700	134.5700	-3.048%	5	121	-99.443%
2025-05-16	137.4500	138.8000	137.4500	138.8000	-8.654%	10	116	-99.460%
2025-05-13	151.9500	151.9500	151.9500	151.9500	-0.223%	5	114	-99.506%
2025-05-12	153.9500	155.2000	152.2900	152.2900	-1.672%	6	109	-99.508%
2025-05-01	154.8800	154.8800	154.8800	154.8800	+17.236%	1	109	-99.516%
2025-04-28	132.1100	132.1100	132.1100	132.1100	-2.696%	1	109	-99.432%
2025-04-25	135.1400	145.4500	135.1400	135.7700	+36.315%	50	109	-99.448%
2025-04-21	99.6000	99.6000	99.6000	99.6000	-1.824%	40	134	-99.247%
2025-04-17	101.4500	101.4500	101.4500	101.4500	+3.204%	49	107	-99.261%
2025-04-15	100.3500	100.3500	98.3000	98.3000	+7.537%	20	107	-99.237%
2025-04-09	90.3500	91.4100	90.3500	91.4100	+35.784%	14	105	-99.180%
2025-04-08	69.7700	69.7700	67.3200	67.3200	-14.752%	2	105	-98.886%
2025-04-07	77.3100	81.7700	76.8700	78.9700	-8.462%	21	105	-99.050%
2025-04-03	86.2200	86.2700	86.2200	86.2700	+3.429%	2	105	-99.131%
2025-03-31	81.8200	85.5500	81.8200	83.4100	-20.983%	41	105	-99.101%
2025-03-27	105.8000	105.8000	102.9000	105.5600	+13.713%	63	105	-99.290%
2025-03-20	97.1400	97.1400	92.8300	92.8300	+0.335%	51	42	-99.192%
2025-03-19	92.5200	92.5200	92.5200	92.5200	+5.713%	1	69	-99.189%
2025-03-17	87.5200	87.5200	87.5200	87.5200	-5.882%	1	69	-99.143%
2025-03-14	92.9900	92.9900	92.9900	92.9900	+23.789%	2	69	-99.193%
2025-03-12	80.0900	80.0900	75.1200	75.1200	+7.345%	2	68	-99.002%
2025-03-10	70.4900	70.4900	69.9800	69.9800	-31.793%	10	68	-98.928%
2025-03-07	102.6000	102.6000	102.6000	102.6000	+43.939%	2	77	-99.269%
2025-03-03	71.2800	71.2800	71.2800	71.2800	+4.485%	1	77	-98.948%
2025-02-25	73.9000	73.9000	68.2200	68.2200	-19.036%	3	77	-98.901%
2025-02-24	87.0000	87.0000	84.2600	84.2600	-16.616%	6	77	-99.110%
2025-02-19	105.9000	105.9000	101.0500	101.0500	-0.473%	3	76	-99.258%
2025-02-14	101.5300	101.5300	101.5300	101.5300	-10.696%	2	76	-99.261%
2025-02-07	116.7600	116.7600	113.5500	113.6900	-2.621%	84	76	-99.340%
2025-02-06	119.8600	119.8600	113.9800	116.7500	-4.554%	35	49	-99.358%
2025-02-05	122.3400	122.6300	122.3200	122.3200	+6.144%	14	66	-99.387%
2025-02-03	115.2400	115.2400	115.2400	115.2400	-21.068%	1	77	-99.349%
2025-01-24	145.7800	146.0000	145.7800	146.0000	-6.452%	4	78	-99.486%
2025-01-22	156.0700	156.0700	156.0700	156.0700	-9.393%	1	77	-99.519%
2025-01-17	167.5000	172.2500	167.5000	172.2500	+29.531%	4	77	-99.565%
2025-01-14	132.9800	132.9800	132.9800	132.9800	+16.231%	1	77	-99.436%
2025-01-13	114.8200	114.8200	114.4100	114.4100	-11.823%	2	78	-99.344%
2025-01-08	129.7500	129.7500	129.7500	129.7500	-2.238%	6	76	-99.422%
2025-01-07	132.7200	132.7200	132.7200	132.7200	-19.073%	1	76	-99.435%
2025-01-06	150.3500	164.0000	150.3500	164.0000	+24.242%	17	76	-99.543%
2025-01-03	132.0000	132.0000	132.0000	132.0000	+24.177%	6	76	-99.432%
2025-01-02	106.3000	106.3000	106.3000	106.3000	+9.678%	6	76	-99.294%
2024-12-31	96.9200	96.9200	96.9200	96.9200	-12.975%	2	82	-99.226%
2024-12-30	111.3700	111.3700	111.3700	111.3700	-11.681%	8	82	-99.327%
2024-12-27	128.5600	128.5600	126.1000	126.1000	-11.589%	4	82	-99.405%
2024-12-26	142.8700	142.8700	142.6300	142.6300	+1.879%	2	80	-99.474%
2024-12-23	140.0000	140.0000	140.0000	140.0000	-5.762%	4	80	-99.464%
2024-12-20	141.6000	148.5600	141.4500	148.5600	+10.684%	17	76	-99.495%
2024-12-19	149.7100	149.7100	134.2200	134.2200	-11.923%	16	65	-99.441%
2024-12-18	152.3900	152.3900	152.3900	152.3900	-27.243%	1	66	-99.508%
2024-12-16	209.4500	209.4500	209.4500	209.4500	+15.063%	1	66	-99.642%
2024-12-13	192.6200	192.7100	182.0300	182.0300	+0.552%	30	66	-99.588%
2024-12-12	194.7500	194.7500	181.0300	181.0300	-10.381%	6	61	-99.586%
2024-12-11	203.3900	203.3900	202.0000	202.0000	-11.844%	2	55	-99.629%
2024-11-29	229.1400	229.1400	229.1400	229.1400	+15.030%	30	54	-99.673%
2024-11-26	200.0000	200.0000	199.2000	199.2000	-26.829%	6	54	-99.623%
2024-11-22	272.2400	272.2400	272.2400	272.2400	+0.409%	2	54	-99.725%
2024-11-21	275.6500	275.6500	270.5000	271.1300	-8.479%	7	53	-99.723%
2024-11-20	296.2500	296.2500	296.2500	296.2500	+32.054%	1	53	-99.747%
2024-11-19	224.3400	224.3400	224.3400	224.3400	+20.386%	1	52	-99.666%
2024-11-18	186.3500	186.3500	186.3500	186.3500	+29.464%	16	52	-99.598%
2024-11-12	148.5800	148.5800	143.9400	143.9400	+17.234%	3	53	-99.479%
2024-11-11	124.0500	124.0500	122.7800	122.7800	+38.344%	11	50	-99.389%
2024-11-08	94.7500	94.7500	88.7500	88.7500	+6.928%	12	54	-99.155%
2024-11-06	83.0000	83.0000	83.0000	83.0000	+9.977%	1	49	-99.096%
2024-11-05	75.4700	75.4700	75.4700	75.4700	+14.383%	15	50	-99.006%
2024-11-04	67.0000	67.0000	65.9800	65.9800	-11.126%	4	35	-98.863%
2024-10-31	75.5400	75.5400	74.2400	74.2400	+0.324%	6	33	-98.990%
2024-10-30	74.0000	74.0000	74.0000	74.0000	-10.682%	1	33	-98.986%
2024-10-29	79.2000	84.8000	76.4500	82.8500	0.000%	33	32	-99.095%