Dark

MSTR20270115C520
MSTR Jan 15 2027 520.00 Call (MSTR270115C00520000)
option OPRA

EOD

Jul 1, 2026

0.8800+4.762%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8800	0.8800	0.8800	0.8800	+4.762%	5	904	0.000%
2026-06-26	0.8400	0.8400	0.8400	0.8400	-16.000%	1	904	+4.762%
2026-06-25	1.0000	1.0500	0.9900	1.0000	-35.484%	13	903	-12.000%
2026-06-18	1.5500	1.5500	1.5500	1.5500	-30.804%	2	906	-43.226%
2026-06-15	2.2400	2.2400	2.2400	2.2400	0.000%	1	906	-60.714%
2026-06-12	2.2400	2.2400	2.2400	2.2400	+28.000%	1	907	-60.714%
2026-06-11	1.7600	1.7600	1.7500	1.7500	-17.840%	2	907	-49.714%
2026-06-09	2.1300	2.1300	2.1300	2.1300	-15.476%	50	907	-58.685%
2026-06-08	2.5400	2.5400	2.5200	2.5200	+10.526%	2	857	-65.079%
2026-06-05	2.2800	2.2800	2.2800	2.2800	-18.571%	8	857	-61.404%
2026-06-03	2.8300	2.8300	2.8000	2.8000	-6.667%	12	849	-68.571%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-23.077%	1	839	-70.667%
2026-05-29	3.9000	3.9000	3.9000	3.9000	+14.706%	1	838	-77.436%
2026-05-28	2.9800	3.4500	2.9800	3.4000	-17.476%	55	837	-74.118%
2026-05-26	4.1200	4.1200	4.1200	4.1200	+3.518%	1	787	-78.641%
2026-05-21	3.9800	3.9800	3.9800	3.9800	-8.506%	1	787	-77.889%
2026-05-20	4.3000	4.3500	4.3000	4.3500	-2.466%	3	787	-79.770%
2026-05-19	4.4600	4.4600	4.4600	4.4600	0.000%	50	757	-80.269%
2026-05-18	4.6800	4.6800	4.4600	4.4600	-25.667%	2	757	-80.269%
2026-05-15	5.2000	6.0000	5.2000	6.0000	-2.439%	104	757	-85.333%
2026-05-11	6.1500	6.1500	6.1500	6.1500	+51.106%	10	671	-85.691%
2026-04-29	4.2000	4.2000	4.0700	4.0700	-33.279%	4	671	-78.378%
2026-04-23	6.1000	6.1000	6.1000	6.1000	+20.792%	6	667	-85.574%
2026-04-21	5.0500	5.0500	5.0500	5.0500	+4.772%	2	664	-82.574%
2026-04-17	4.8200	4.8200	4.8200	4.8200	+105.983%	1	663	-81.743%
2026-04-14	2.3400	2.3400	2.3400	2.3400	+30.000%	1	663	-62.393%
2026-04-13	1.8100	1.8200	1.8000	1.8000	-0.552%	5	662	-51.111%
2026-04-10	1.8100	1.8100	1.8100	1.8100	-34.657%	1	662	-51.381%
2026-03-24	2.7700	2.7700	2.7700	2.7700	-10.065%	1	661	-68.231%
2026-03-20	3.0800	3.0800	3.0800	3.0800	-9.412%	3	661	-71.429%
2026-03-18	3.4500	3.4500	3.4000	3.4000	-2.857%	5	660	-74.118%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+5.105%	5	657	-74.857%
2026-03-11	3.3300	3.3300	3.3300	3.3300	-26.813%	1	662	-73.574%
2026-03-04	4.9200	4.9200	4.5500	4.5500	+1.111%	3	662	-80.659%
2026-02-25	3.7900	4.5000	3.7900	4.5000	+21.622%	57	610	-80.444%
2026-02-23	3.7000	3.8000	3.7000	3.7000	0.000%	23	610	-76.216%
2026-02-19	3.6500	3.7000	3.6500	3.7000	+1.370%	10	621	-76.216%
2026-02-18	3.6500	3.6500	3.6500	3.6500	-9.429%	1	622	-75.890%
2026-02-12	4.0300	4.0300	4.0300	4.0300	-23.238%	1	622	-78.164%
2026-02-06	4.9000	5.2500	4.9000	5.2500	+28.362%	7	622	-83.238%
2026-02-05	4.0900	4.0900	4.0900	4.0900	-18.200%	1	616	-78.484%
2026-02-03	5.0000	5.0000	5.0000	5.0000	-14.530%	1	616	-82.400%
2026-02-02	5.8500	5.8500	5.8500	5.8500	+7.339%	1	617	-84.957%
2026-01-30	5.4500	5.4500	5.4500	5.4500	-0.909%	2	618	-83.853%
2026-01-29	6.6000	6.6000	5.5000	5.5000	-26.471%	8	618	-84.000%
2026-01-27	7.4800	7.4800	7.4800	7.4800	-13.725%	1	613	-88.235%
2026-01-23	8.6700	8.6700	8.6700	8.6700	+11.012%	1	612	-89.850%
2026-01-22	7.8100	7.8100	7.8100	7.8100	-4.172%	1	612	-88.732%
2026-01-21	8.1500	8.1500	8.1500	8.1500	-0.488%	1	612	-89.202%
2026-01-20	7.9500	8.1900	7.9500	8.1900	-23.099%	2	612	-89.255%
2026-01-15	10.6500	10.6500	10.6500	10.6500	-4.484%	1	612	-91.737%
2026-01-14	11.5000	12.0900	11.1500	11.1500	+29.051%	48	611	-92.108%
2026-01-13	8.5300	8.7000	8.2000	8.6400	+2.249%	50	609	-89.815%
2026-01-08	8.2300	8.4500	8.2300	8.4500	+6.289%	11	559	-89.586%
2026-01-07	9.0300	9.2000	7.9500	7.9500	-2.930%	30	559	-88.931%
2026-01-05	8.1900	8.1900	8.1900	8.1900	+24.091%	1	557	-89.255%
2026-01-02	6.6000	6.6000	6.6000	6.6000	-12.000%	1	557	-86.667%
2025-12-29	7.5000	7.5000	7.5000	7.5000	-12.281%	1	557	-88.267%
2025-12-22	8.8400	8.8400	8.5500	8.5500	-6.964%	23	556	-89.708%
2025-12-18	9.1900	9.1900	9.1900	9.1900	-35.327%	4	550	-90.424%
2025-12-10	14.4800	14.4800	14.2100	14.2100	-2.804%	30	554	-93.807%
2025-12-09	14.6200	14.6200	14.6200	14.6200	+2.166%	8	554	-93.981%
2025-12-02	13.8500	14.5500	13.8500	14.3100	+27.540%	16	554	-93.850%
2025-12-01	11.2200	11.2200	11.2200	11.2200	-13.023%	2	555	-92.157%
2025-11-28	12.9000	12.9000	12.9000	12.9000	+4.453%	5	555	-93.178%
2025-11-24	12.3500	12.3500	12.3500	12.3500	+5.556%	1	555	-92.874%
2025-11-21	11.6800	11.8000	11.6800	11.7000	-7.143%	15	555	-92.479%
2025-11-20	12.2500	12.6000	12.2000	12.6000	-10.638%	53	556	-93.016%
2025-11-19	14.2000	14.2000	14.1000	14.1000	-18.732%	21	550	-93.759%
2025-11-18	17.3000	17.7500	17.3000	17.3500	+2.059%	7	571	-94.928%
2025-11-14	17.0000	17.0000	17.0000	17.0000	-29.167%	2	564	-94.824%
2025-11-10	24.0000	24.0000	24.0000	24.0000	-4.077%	2	562	-96.333%
2025-11-07	23.4500	25.0200	23.1500	25.0200	-0.911%	156	563	-96.483%
2025-11-06	25.2500	25.2500	25.2500	25.2500	-15.552%	2	579	-96.515%
2025-11-03	29.9000	29.9000	29.9000	29.9000	-6.854%	8	571	-97.057%
2025-10-30	32.1000	32.1000	32.1000	32.1000	-4.889%	240	571	-97.259%
2025-10-29	33.7500	33.7500	33.7500	33.7500	-7.534%	2	595	-97.393%
2025-10-28	36.6500	36.8200	36.3500	36.5000	+3.546%	318	595	-97.589%
2025-10-24	34.8300	35.2500	34.8300	35.2500	-2.083%	3	422	-97.504%
2025-10-23	35.6500	36.0000	35.6500	36.0000	+5.263%	2	419	-97.556%
2025-10-22	36.0200	36.0200	34.2000	34.2000	-13.636%	11	419	-97.427%
2025-10-15	39.6000	39.6000	39.6000	39.6000	-1.737%	1	413	-97.778%
2025-10-13	40.3000	40.3000	40.3000	40.3000	-10.045%	1	414	-97.816%
2025-10-10	44.8000	44.8000	44.8000	44.8000	-9.550%	1	414	-98.036%
2025-10-07	49.6400	49.6400	49.5300	49.5300	-12.398%	30	399	-98.223%
2025-10-06	56.5400	56.5400	56.5400	56.5400	+11.960%	1	399	-98.444%
2025-10-01	50.9500	51.0500	50.5000	50.5000	+17.853%	102	398	-98.257%
2025-09-30	42.2500	42.9000	42.2500	42.8500	-3.816%	6	333	-97.946%
2025-09-29	44.5000	44.5500	44.5000	44.5500	+9.837%	2	333	-98.025%
2025-09-25	40.5600	40.5600	40.5600	40.5600	-11.053%	20	332	-97.830%
2025-09-23	45.4000	46.0500	44.9000	45.6000	-11.024%	34	327	-98.070%
2025-09-19	51.1000	51.2500	51.1000	51.2500	+4.741%	2	328	-98.283%
2025-09-04	49.0000	49.0000	48.7500	48.9300	-4.750%	9	327	-98.202%
2025-09-03	51.3700	51.3700	51.3700	51.3700	-5.985%	2	327	-98.287%
2025-08-28	55.0400	55.0400	54.6400	54.6400	-8.399%	2	329	-98.389%
2025-08-19	59.6500	59.6500	59.6500	59.6500	-12.460%	1	328	-98.525%
2025-08-15	68.1400	68.1400	68.1400	68.1400	-22.454%	1	328	-98.709%
2025-07-30	87.8700	87.8700	87.8700	87.8700	-9.496%	1	328	-98.999%
2025-07-24	97.0900	97.0900	97.0900	97.0900	-24.491%	1	327	-99.094%
2025-07-14	128.5800	128.5800	128.5800	128.5800	+20.495%	100	326	-99.316%
2025-07-10	106.7100	106.7100	106.7100	106.7100	+4.362%	7	227	-99.175%
2025-07-01	104.3500	104.3500	102.2500	102.2500	+17.461%	9	234	-99.139%
2025-06-23	91.4200	91.4200	87.0500	87.0500	-21.928%	2	237	-98.989%
2025-06-09	111.5000	111.5000	111.5000	111.5000	+4.342%	1	237	-99.211%
2025-06-05	106.8600	106.8600	106.8600	106.8600	-1.738%	1	238	-99.176%
2025-06-04	108.7500	108.7500	108.7500	108.7500	-5.435%	1	237	-99.191%
2025-06-03	115.0000	115.0000	115.0000	115.0000	+10.854%	2	237	-99.235%
2025-05-30	103.7400	103.7400	103.7400	103.7400	-9.397%	2	235	-99.152%
2025-05-23	114.5000	114.5000	114.5000	114.5000	-13.546%	2	235	-99.231%
2025-05-21	132.4400	132.4400	132.4400	132.4400	+33.387%	5	235	-99.336%
2025-04-17	99.2900	99.2900	99.2900	99.2900	+0.853%	48	182	-99.114%
2025-04-16	91.1000	98.4500	91.1000	98.4500	+1.120%	2	182	-99.106%
2025-04-15	100.8400	100.8400	97.3600	97.3600	+8.734%	13	183	-99.096%
2025-04-09	83.1400	89.5400	83.1400	89.5400	+29.749%	24	194	-99.017%
2025-04-08	73.3300	73.3300	69.0100	69.0100	-12.646%	28	198	-98.725%
2025-04-07	76.1400	82.7900	73.3900	79.0000	-5.784%	68	211	-98.886%
2025-04-03	84.3800	84.3800	83.8500	83.8500	+1.834%	8	199	-98.951%
2025-03-31	80.8400	82.3400	80.8400	82.3400	-10.471%	11	202	-98.931%
2025-03-28	91.9700	91.9700	91.9700	91.9700	-1.404%	2	202	-99.043%
2025-03-19	93.4700	93.4700	93.1600	93.2800	+3.817%	11	201	-99.057%
2025-03-14	83.6800	89.8500	83.6800	89.8500	+21.715%	6	201	-99.021%
2025-03-13	73.8200	73.8200	73.8200	73.8200	-1.521%	1	202	-98.808%
2025-03-12	79.1500	79.1500	70.1200	74.9600	+7.794%	6	202	-98.826%
2025-03-10	70.2400	71.0200	69.5400	69.5400	-30.279%	20	203	-98.735%
2025-03-07	99.7400	99.7400	99.7400	99.7400	+23.993%	2	221	-99.118%
2025-03-03	81.9000	86.0000	80.3900	80.4400	+21.879%	6	222	-98.906%
2025-02-28	66.0000	66.0000	66.0000	66.0000	+3.125%	2	223	-98.667%
2025-02-27	67.6600	67.6600	64.0000	64.0000	-8.558%	5	222	-98.625%
2025-02-26	69.9700	69.9900	69.9700	69.9900	+3.843%	2	226	-98.743%
2025-02-25	69.9400	69.9400	67.0700	67.4000	-19.397%	5	221	-98.694%
2025-02-24	83.6200	83.6200	83.6200	83.6200	-15.184%	5	221	-98.948%
2025-02-20	98.5900	98.5900	98.5900	98.5900	-0.565%	1	216	-99.107%
2025-02-19	103.9800	103.9800	99.1500	99.1500	-13.542%	3	215	-99.112%
2025-02-06	118.2100	118.5400	114.6800	114.6800	-4.592%	87	214	-99.233%
2025-02-05	121.5400	121.5400	120.2000	120.2000	-3.221%	8	246	-99.268%
2025-02-03	108.2700	124.2000	108.2700	124.2000	-0.080%	7	250	-99.291%
2025-01-31	124.9400	128.7300	123.9000	124.3000	-28.370%	84	216	-99.292%
2025-01-21	173.5300	173.5300	173.5300	173.5300	+18.370%	1	216	-99.493%
2025-01-15	146.6000	146.6000	146.6000	146.6000	+29.654%	1	216	-99.400%
2025-01-13	107.9400	113.0700	107.9400	113.0700	-14.081%	2	215	-99.222%
2025-01-07	140.4500	140.4500	131.6000	131.6000	+37.069%	10	213	-99.331%
2024-12-31	97.4800	97.4800	96.0100	96.0100	-13.270%	2	213	-99.083%
2024-12-30	105.3600	110.7000	105.3600	110.7000	-10.719%	3	213	-99.205%
2024-12-27	123.9900	123.9900	123.9900	123.9900	-9.364%	2	213	-99.290%
2024-12-23	153.4500	153.4500	136.8000	136.8000	+2.151%	20	213	-99.357%
2024-12-20	133.9200	133.9200	133.9200	133.9200	+0.692%	5	193	-99.343%
2024-12-19	149.5400	149.5400	133.0000	133.0000	-11.333%	10	188	-99.338%
2024-12-18	150.0000	150.0000	150.0000	150.0000	-29.577%	1	186	-99.413%
2024-12-16	213.0000	213.0000	213.0000	213.0000	+15.397%	1	186	-99.587%
2024-12-13	184.5800	184.5800	184.5800	184.5800	+3.215%	20	186	-99.523%
2024-12-12	179.0800	179.0800	178.8300	178.8300	+1.608%	15	176	-99.508%
2024-12-10	176.0000	176.0000	176.0000	176.0000	-2.676%	1	161	-99.500%
2024-12-09	180.8400	180.8400	180.8400	180.8400	-10.811%	5	160	-99.513%
2024-12-05	206.3100	206.3100	202.7600	202.7600	-1.141%	5	160	-99.566%
2024-12-02	205.1000	205.1000	205.1000	205.1000	+4.750%	7	157	-99.571%
2024-11-26	195.9200	195.9300	195.8000	195.8000	-14.123%	50	154	-99.551%
2024-11-25	219.5900	235.4900	219.5900	228.0000	-15.033%	5	201	-99.614%
2024-11-22	236.2500	270.2900	236.2500	268.3400	-0.615%	138	204	-99.672%
2024-11-21	335.0900	335.0900	270.0000	270.0000	-11.237%	4	152	-99.674%
2024-11-20	307.3000	307.3300	295.5300	304.1800	+38.327%	34	152	-99.711%
2024-11-19	199.2900	219.9000	199.2900	219.9000	+14.848%	15	127	-99.600%
2024-11-18	184.2400	191.4700	179.1800	191.4700	+29.591%	4	128	-99.540%
2024-11-14	145.0000	147.7500	144.8200	147.7500	-2.411%	75	128	-99.404%
2024-11-13	154.8800	154.8800	151.4000	151.4000	-4.540%	2	56	-99.419%
2024-11-12	155.0000	158.6000	155.0000	158.6000	+33.840%	12	55	-99.445%
2024-11-11	105.3200	129.0000	105.3200	118.5000	+28.804%	27	45	-99.257%
2024-11-08	92.0000	92.0000	92.0000	92.0000	+12.552%	2	24	-99.043%
2024-11-07	81.7400	81.7400	81.7400	81.7400	-4.005%	5	23	-98.923%
2024-11-06	76.1400	85.1500	76.1400	85.1500	+30.799%	9	18	-98.967%
2024-11-04	70.9100	70.9100	65.1000	65.1000	-12.641%	2	14	-98.648%
2024-11-01	74.5200	74.5200	74.5200	74.5200	+1.512%	2	13	-98.819%
2024-10-31	73.0000	77.5700	73.0000	73.4100	0.000%	12	12	-98.801%