Dark

MSTR20270115C530
MSTR Jan 15 2027 530.00 Call (MSTR270115C00530000)
option OPRA

EOD

Jul 1, 2026

0.8000+14.286%(+0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8000	0.8000	0.8000	0.8000	+14.286%	2	451	0.000%
2026-06-30	0.6900	0.7000	0.6900	0.7000	-24.731%	2	451	+14.286%
2026-06-26	0.7800	0.9300	0.7800	0.9300	-38.816%	6	451	-13.978%
2026-06-18	1.5200	1.5200	1.5200	1.5200	-8.434%	11	445	-47.368%
2026-06-11	1.6600	1.6600	1.6600	1.6600	-16.162%	1	445	-51.807%
2026-06-09	2.0100	2.0100	1.9800	1.9800	-11.607%	7	445	-59.596%
2026-06-05	2.2600	2.2600	2.2400	2.2400	-14.176%	2	446	-64.286%
2026-06-03	2.7400	2.7400	2.6100	2.6100	-20.909%	6	446	-69.349%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-24.138%	1	443	-75.758%
2026-05-19	4.3500	4.3500	4.3500	4.3500	-26.768%	1	442	-81.609%
2026-05-11	5.9400	5.9400	5.9400	5.9400	+46.667%	1	442	-86.532%
2026-04-30	4.0500	4.0500	4.0500	4.0500	-16.149%	2	442	-80.247%
2026-04-17	4.5000	4.8300	4.5000	4.8300	+123.611%	3	441	-83.437%
2026-04-14	2.3100	2.3100	1.9800	2.1600	+27.059%	17	440	-62.963%
2026-04-13	1.7400	1.7400	1.7000	1.7000	-5.028%	2	449	-52.941%
2026-04-10	1.7900	1.7900	1.7900	1.7900	-1.105%	1	447	-55.307%
2026-04-07	1.8100	1.8100	1.8100	1.8100	-8.586%	4	447	-55.801%
2026-04-01	2.0400	2.0400	1.9800	1.9800	+5.319%	3	447	-59.596%
2026-03-31	1.8800	1.8800	1.8800	1.8800	-10.900%	1	444	-57.447%
2026-03-30	2.2300	2.2500	2.1100	2.1100	-27.241%	5	443	-62.085%
2026-03-19	2.9000	2.9000	2.9000	2.9000	-6.452%	1	440	-72.414%
2026-03-12	3.1000	3.1000	3.1000	3.1000	-12.676%	1	440	-74.194%
2026-03-09	3.5500	3.5800	3.5300	3.5500	-2.473%	28	439	-77.465%
2026-02-25	3.6400	3.6400	3.6400	3.6400	+5.202%	50	439	-78.022%
2026-02-24	3.4600	3.4600	3.4600	3.4600	-17.619%	1	439	-76.879%
2026-02-17	4.2000	4.2000	4.2000	4.2000	0.000%	1	440	-80.952%
2026-02-12	4.2000	4.2000	4.2000	4.2000	-16.000%	1	440	-80.952%
2026-02-06	4.3000	5.0000	4.3000	5.0000	+28.205%	2	440	-84.000%
2026-02-05	3.9000	3.9000	3.9000	3.9000	-15.217%	50	440	-79.487%
2026-02-03	5.8000	5.8000	4.6000	4.6000	-20.690%	3	440	-82.609%
2026-02-02	5.8000	5.8000	5.8000	5.8000	-38.947%	1	440	-86.207%
2026-01-16	9.2900	9.5000	9.2200	9.5000	-15.405%	3	439	-91.579%
2026-01-14	11.2300	11.2300	11.2300	11.2300	+32.118%	45	439	-92.876%
2026-01-13	8.5000	8.5000	8.5000	8.5000	+19.718%	3	424	-90.588%
2026-01-12	7.1000	7.1000	7.1000	7.1000	-15.476%	1	424	-88.732%
2026-01-08	8.4000	8.4000	8.4000	8.4000	+16.667%	1	424	-90.476%
2026-01-06	7.2000	7.2000	7.2000	7.2000	+8.761%	1	424	-88.889%
2025-12-31	6.6200	6.6200	6.6200	6.6200	-6.365%	1	426	-87.915%
2025-12-30	7.0700	7.0700	7.0700	7.0700	-3.810%	1	426	-88.685%
2025-12-29	7.3500	7.3500	7.3500	7.3500	+5.603%	1	426	-89.116%
2025-12-24	7.1000	7.1000	6.9600	6.9600	-11.111%	7	427	-88.506%
2025-12-22	7.8300	7.8300	7.8300	7.8300	-9.689%	1	427	-89.783%
2025-12-18	8.6700	8.6700	8.6700	8.6700	-3.667%	50	426	-90.773%
2025-12-17	9.0000	9.0000	9.0000	9.0000	-3.640%	3	426	-91.111%
2025-12-15	9.2300	9.3500	9.2300	9.3400	-24.065%	4	426	-91.435%
2025-12-12	12.3000	12.3000	12.3000	12.3000	+0.163%	1	426	-93.496%
2025-12-11	12.2800	12.2800	12.2800	12.2800	-20.774%	1	427	-93.485%
2025-12-09	15.5000	15.5000	15.5000	15.5000	+20.155%	2	426	-94.839%
2025-12-05	12.9000	12.9000	12.9000	12.9000	-7.527%	1	426	-93.798%
2025-12-02	13.9500	13.9500	13.9500	13.9500	+12.500%	1	426	-94.265%
2025-11-26	12.2500	12.4000	12.2500	12.4000	+3.766%	2	426	-93.548%
2025-11-24	11.9500	11.9500	11.9500	11.9500	-12.646%	1	426	-93.305%
2025-11-19	13.7100	13.8000	13.4700	13.6800	-21.829%	47	425	-94.152%
2025-11-18	17.5000	17.5000	17.5000	17.5000	+14.379%	1	391	-95.429%
2025-11-14	15.0000	15.3000	15.0000	15.3000	-11.561%	5	391	-94.771%
2025-11-13	19.6000	19.6000	17.2200	17.3000	-24.322%	3	389	-95.376%
2025-11-11	23.0900	23.0900	22.8600	22.8600	-5.810%	4	389	-96.500%
2025-11-07	24.2700	24.2700	24.2700	24.2700	-12.065%	1	389	-96.704%
2025-11-04	27.7000	27.7000	27.6000	27.6000	-2.885%	100	388	-97.101%
2025-10-30	28.5900	28.5900	28.4200	28.4200	-13.879%	40	388	-97.185%
2025-10-22	33.0000	33.0000	33.0000	33.0000	-23.166%	10	415	-97.576%
2025-10-10	42.9500	42.9500	42.9500	42.9500	-0.694%	1	415	-98.137%
2025-10-09	43.2500	43.2500	43.2500	43.2500	-8.466%	1	415	-98.150%
2025-10-08	47.8400	47.8400	47.2500	47.2500	+1.613%	27	415	-98.307%
2025-10-07	47.5900	47.5900	46.5000	46.5000	-7.921%	4	413	-98.280%
2025-10-02	50.5000	50.5000	50.5000	50.5000	+7.447%	1	413	-98.416%
2025-10-01	47.0000	47.0000	47.0000	47.0000	+27.199%	8	412	-98.298%
2025-09-26	36.8300	36.9800	36.8300	36.9500	+4.085%	40	404	-97.835%
2025-09-25	35.5000	35.5000	35.5000	35.5000	-20.225%	1	370	-97.746%
2025-09-23	43.2600	44.5500	43.2600	44.5000	-2.732%	23	371	-98.202%
2025-09-09	45.7500	45.7500	45.7500	45.7500	-0.543%	1	370	-98.251%
2025-09-04	46.0000	46.0000	46.0000	46.0000	-9.270%	2	371	-98.261%
2025-09-03	50.7000	50.7000	50.7000	50.7000	-9.464%	1	371	-98.422%
2025-08-25	56.0000	56.0000	56.0000	56.0000	+9.782%	3	370	-98.571%
2025-08-21	51.0100	51.0100	51.0100	51.0100	+3.280%	3	370	-98.432%
2025-08-20	49.3900	49.3900	49.3900	49.3900	-6.987%	1	370	-98.380%
2025-08-19	58.1000	58.1000	53.1000	53.1000	-14.822%	6	370	-98.493%
2025-08-18	62.1400	62.3400	62.1400	62.3400	-2.288%	3	372	-98.717%
2025-08-15	63.9900	63.9900	63.8000	63.8000	-5.523%	3	369	-98.746%
2025-08-14	67.5300	67.5300	67.5300	67.5300	-10.604%	1	368	-98.815%
2025-08-06	75.5400	75.5400	75.5400	75.5400	-0.132%	1	369	-98.941%
2025-08-05	75.6400	75.6400	75.6400	75.6400	-11.666%	12	368	-98.942%
2025-07-30	85.6300	85.6300	85.6300	85.6300	-4.856%	1	356	-99.066%
2025-07-25	89.5000	90.0000	89.5000	90.0000	-4.276%	50	357	-99.111%
2025-07-24	94.0200	94.0200	94.0200	94.0200	-10.278%	1	355	-99.149%
2025-07-22	104.5000	104.7900	104.5000	104.7900	-3.995%	2	355	-99.237%
2025-07-21	109.1500	109.1500	109.1500	109.1500	-11.332%	1	356	-99.267%
2025-07-18	124.1900	124.1900	123.1000	123.1000	+12.936%	3	356	-99.350%
2025-07-10	108.5900	109.0000	107.7500	109.0000	+8.793%	5	356	-99.266%
2025-07-01	100.1900	100.1900	100.1900	100.1900	+10.099%	2	359	-99.202%
2025-06-24	94.1300	94.1300	91.0000	91.0000	-4.572%	10	359	-99.121%
2025-06-17	95.3600	95.3600	95.3600	95.3600	-5.218%	2	369	-99.161%
2025-06-13	100.6100	100.6100	100.6100	100.6100	-9.164%	18	369	-99.205%
2025-06-11	110.7600	110.7600	110.7600	110.7600	+5.345%	1	369	-99.278%
2025-06-05	105.1400	105.1400	105.1400	105.1400	+5.945%	1	369	-99.239%
2025-05-30	102.4500	102.4500	99.2400	99.2400	-11.959%	4	369	-99.194%
2025-05-27	112.7200	112.7200	112.7200	112.7200	+2.009%	5	369	-99.290%
2025-05-23	110.5000	110.5000	110.5000	110.5000	-11.847%	10	369	-99.276%
2025-05-21	129.6700	129.6700	125.3500	125.3500	-17.206%	6	369	-99.362%
2025-05-14	151.4000	151.4000	151.4000	151.4000	-0.427%	6	370	-99.472%
2025-05-13	148.0000	152.0500	148.0000	152.0500	-0.686%	5	376	-99.474%
2025-05-09	157.0500	157.0500	153.1000	153.1000	-2.484%	4	376	-99.477%
2025-05-08	157.0000	157.0000	157.0000	157.0000	+28.163%	1	375	-99.490%
2025-04-23	122.5000	122.5000	122.5000	122.5000	+25.243%	4	376	-99.347%
2025-04-16	97.8100	97.8100	97.8100	97.8100	+2.355%	2	380	-99.182%
2025-04-15	95.8500	99.1800	95.5600	95.5600	+2.753%	34	382	-99.163%
2025-04-11	92.3500	93.0000	92.3500	93.0000	+13.636%	6	387	-99.140%
2025-04-09	69.8500	82.6700	69.8500	81.8400	+31.238%	11	388	-99.022%
2025-04-08	73.0700	73.5700	62.3600	62.3600	-18.227%	12	396	-98.717%
2025-04-07	74.2700	81.8100	71.8300	76.2600	-4.675%	53	390	-98.951%
2025-04-03	80.0000	80.0000	80.0000	80.0000	-10.565%	3	388	-99.000%
2025-04-01	84.5700	89.4500	84.5700	89.4500	+13.228%	7	388	-99.106%
2025-03-31	80.0200	80.0200	79.0000	79.0000	-8.607%	6	388	-98.987%
2025-03-28	91.0800	91.0800	86.4400	86.4400	-15.205%	6	388	-99.075%
2025-03-27	101.9400	101.9400	101.9400	101.9400	-2.169%	1	388	-99.215%
2025-03-24	104.2000	104.2000	104.2000	104.2000	+12.991%	5	388	-99.232%
2025-03-19	92.0100	92.6700	90.4300	92.2200	+8.724%	12	393	-99.133%
2025-03-17	84.8200	84.8200	84.8200	84.8200	-5.756%	1	393	-99.057%
2025-03-14	89.9000	90.0000	89.9000	90.0000	+14.504%	12	394	-99.111%
2025-03-12	78.6000	78.6000	78.6000	78.6000	+5.973%	1	398	-98.982%
2025-03-10	74.1700	74.1700	74.1700	74.1700	-17.212%	1	398	-98.921%
2025-03-07	94.3500	94.3500	89.5900	89.5900	+35.210%	14	399	-99.107%
2025-03-04	66.2600	66.2600	66.2600	66.2600	-15.377%	1	400	-98.793%
2025-03-03	71.2000	78.3000	71.2000	78.3000	+19.633%	2	399	-98.978%
2025-02-28	66.7600	66.7600	65.4500	65.4500	-1.282%	4	399	-98.778%
2025-02-26	69.8500	69.8500	66.3000	66.3000	+3.191%	12	399	-98.793%
2025-02-25	69.0400	69.0400	64.2500	64.2500	-24.625%	6	399	-98.755%
2025-02-24	80.2900	87.9800	80.2900	85.2400	-10.132%	4	399	-99.061%
2025-02-21	95.0000	95.0000	94.8500	94.8500	-4.192%	4	400	-99.157%
2025-02-20	99.3900	99.3900	98.4200	99.0000	-4.927%	3	402	-99.192%
2025-02-18	104.1300	104.1300	104.1300	104.1300	-1.912%	1	403	-99.232%
2025-02-10	106.5000	106.5000	106.1600	106.1600	-4.049%	5	403	-99.246%
2025-02-07	110.6400	110.6400	110.6400	110.6400	+0.509%	2	404	-99.277%
2025-02-06	116.6600	116.9600	110.0800	110.0800	-6.775%	58	404	-99.273%
2025-02-05	118.2200	118.2200	118.0800	118.0800	-2.815%	2	438	-99.322%
2025-01-31	123.1400	123.1900	121.5000	121.5000	-0.792%	34	433	-99.342%
2025-01-27	122.4700	122.4700	122.4700	122.4700	-20.762%	1	433	-99.347%
2025-01-23	153.5500	154.5600	153.5500	154.5600	+3.316%	4	434	-99.482%
2025-01-22	149.9000	149.9000	149.6000	149.6000	-9.333%	2	434	-99.465%
2025-01-21	165.0000	165.0000	165.0000	165.0000	-3.226%	1	432	-99.515%
2025-01-17	168.4200	170.5000	168.4200	170.5000	+30.113%	14	432	-99.531%
2025-01-16	131.0400	131.0400	131.0400	131.0400	+6.875%	1	432	-99.389%
2025-01-14	125.8200	125.8200	122.3100	122.6100	+8.514%	7	433	-99.348%
2025-01-13	112.9900	112.9900	112.9900	112.9900	-7.393%	1	433	-99.292%
2025-01-10	120.5500	122.0100	120.5500	122.0100	-3.542%	8	433	-99.344%
2025-01-08	126.4900	126.4900	126.4900	126.4900	-4.687%	1	434	-99.368%
2025-01-07	132.7100	132.7100	132.7100	132.7100	+21.752%	1	434	-99.397%
2025-01-03	109.0000	109.0000	109.0000	109.0000	+2.830%	2	434	-99.266%
2025-01-02	102.4900	106.0000	102.4900	106.0000	-0.981%	2	433	-99.245%
2024-12-31	107.0500	107.0500	107.0500	107.0500	-26.172%	1	434	-99.253%
2024-12-20	145.0000	145.0000	145.0000	145.0000	+5.570%	1	434	-99.448%
2024-12-19	142.9500	147.6000	137.3500	137.3500	-19.263%	16	434	-99.418%
2024-12-18	170.1200	170.1200	170.1200	170.1200	-4.039%	1	419	-99.530%
2024-12-12	178.8200	179.0600	174.9300	177.2800	+4.510%	40	420	-99.549%
2024-12-10	169.6300	169.6300	169.6300	169.6300	-17.161%	10	397	-99.528%
2024-12-06	204.7700	204.7700	204.7700	204.7700	-0.210%	32	397	-99.609%
2024-12-02	206.0500	206.0500	200.0000	205.2000	-0.870%	4	397	-99.610%
2024-11-29	213.0000	213.0000	207.0000	207.0000	-0.241%	16	399	-99.614%
2024-11-27	200.4600	207.5000	200.4600	207.5000	+12.071%	11	413	-99.614%
2024-11-26	203.0000	203.0000	170.9600	185.1500	-19.148%	19	413	-99.568%
2024-11-25	230.0000	232.0000	227.0000	229.0000	-1.046%	15	419	-99.651%
2024-11-22	232.0000	232.0000	230.4800	231.4200	+1.938%	30	425	-99.654%
2024-11-21	341.1100	342.2000	227.0200	227.0200	-26.850%	36	425	-99.648%
2024-11-20	279.7700	310.3500	278.7600	310.3500	+40.430%	287	443	-99.742%
2024-11-19	198.0000	221.0000	198.0000	221.0000	+23.498%	36	493	-99.638%
2024-11-18	180.0000	185.0200	178.9500	178.9500	+15.496%	4	523	-99.553%
2024-11-15	154.9400	154.9400	154.9400	154.9400	+5.927%	4	524	-99.484%
2024-11-14	152.0500	152.0500	146.2700	146.2700	+0.876%	2	526	-99.453%
2024-11-13	167.8000	180.0000	144.0100	145.0000	-4.605%	320	526	-99.448%
2024-11-12	134.0000	153.9100	134.0000	152.0000	+11.765%	42	660	-99.474%
2024-11-11	105.7000	136.0000	100.0000	136.0000	+58.601%	345	656	-99.412%
2024-11-08	99.8500	99.8500	84.8000	85.7500	-2.000%	106	463	-99.067%
2024-11-07	82.8500	94.4000	82.8500	87.5000	+5.945%	262	458	-99.086%
2024-11-06	81.3800	86.4500	75.0000	82.5900	+25.080%	106	274	-99.031%
2024-11-05	74.2500	75.6900	66.0300	66.0300	+3.172%	53	213	-98.788%
2024-11-04	67.6000	69.9500	62.5000	64.0000	-4.048%	67	195	-98.750%
2024-11-01	72.5000	77.4000	65.0900	66.7000	-9.473%	200	164	-98.801%
2024-10-31	73.5500	76.0000	69.5000	73.6800	+2.762%	79	116	-98.914%
2024-10-30	76.0000	78.7000	68.5000	71.7000	0.000%	64	59	-98.884%