Dark

MSTR20270115C540
MSTR Jan 15 2027 540.00 Call (MSTR270115C00540000)
option OPRA

EOD

Jul 1, 2026

0.79000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6900	0.8500	0.6900	0.7900	0.000%	10	1,088	0.000%
2026-06-30	0.7900	0.7900	0.7900	0.7900	-7.059%	1	1,082	0.000%
2026-06-26	0.8700	0.8700	0.8500	0.8500	-36.567%	8	1,081	-7.059%
2026-06-22	1.4000	1.4000	1.3400	1.3400	-21.176%	15	1,074	-41.045%
2026-06-16	1.7000	1.7000	1.7000	1.7000	-15.000%	1	1,064	-53.529%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-31.034%	2	1,063	-60.500%
2026-06-03	2.9000	2.9000	2.9000	2.9000	0.000%	2	1,063	-72.759%
2026-06-02	2.7300	2.9000	2.7300	2.9000	-15.698%	26	1,061	-72.759%
2026-06-01	3.4400	3.4400	3.4400	3.4400	+4.559%	1	1,085	-77.035%
2026-05-29	3.2900	3.2900	3.2900	3.2900	-15.641%	26	1,084	-75.988%
2026-05-20	3.9000	3.9000	3.9000	3.9000	-9.722%	1	1,084	-79.744%
2026-05-19	4.3200	4.3200	4.3200	4.3200	+5.366%	1	1,083	-81.713%
2026-05-18	4.2000	4.2000	4.1000	4.1000	-21.002%	2	1,083	-80.732%
2026-05-15	5.1000	5.2000	5.1000	5.1900	-22.768%	110	1,083	-84.778%
2026-05-14	6.9800	6.9800	6.7200	6.7200	-4.137%	11	1,045	-88.244%
2026-05-11	5.3900	7.0100	5.3900	7.0100	+39.364%	3	1,046	-88.730%
2026-05-08	5.0300	5.0300	5.0300	5.0300	+2.444%	5	1,048	-84.294%
2026-05-07	4.9100	4.9100	4.9100	4.9100	-12.321%	10	1,051	-83.910%
2026-05-06	5.6000	5.6500	5.6000	5.6000	+8.738%	20	1,061	-85.893%
2026-05-01	5.1500	5.1500	5.1500	5.1500	+26.847%	6	1,055	-84.660%
2026-04-30	4.0600	4.0600	4.0600	4.0600	+6.842%	4	1,055	-80.542%
2026-04-29	3.8300	3.8300	3.6000	3.8000	-23.387%	40	1,055	-79.211%
2026-04-24	4.9700	4.9700	4.9600	4.9600	-23.926%	20	1,053	-84.073%
2026-04-22	6.0000	6.5200	5.9000	6.5200	+41.739%	6	1,043	-87.883%
2026-04-21	4.6000	4.6000	4.6000	4.6000	+5.747%	1	1,049	-82.826%
2026-04-20	4.3000	4.4000	4.3000	4.3500	-14.706%	26	1,048	-81.839%
2026-04-17	4.0000	5.3000	4.0000	5.1000	+142.857%	151	1,042	-84.510%
2026-04-15	2.1000	2.1000	2.1000	2.1000	-1.408%	2	968	-62.381%
2026-04-14	2.0000	2.1300	2.0000	2.1300	+26.036%	73	967	-62.911%
2026-04-13	1.6700	1.7300	1.6700	1.6900	+0.595%	28	974	-53.254%
2026-04-10	1.6800	1.6800	1.6800	1.6800	-4.000%	5	946	-52.976%
2026-04-07	1.7500	1.7500	1.7500	1.7500	-2.778%	1	941	-54.857%
2026-04-02	1.7400	1.8500	1.7400	1.8000	-8.629%	7	939	-56.111%
2026-04-01	2.0300	2.0300	1.9400	1.9700	+5.348%	13	939	-59.898%
2026-03-31	1.8700	1.8700	1.8700	1.8700	-9.662%	1	928	-57.754%
2026-03-30	2.2200	2.2200	2.0600	2.0700	-8.000%	7	927	-61.836%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-9.639%	1	923	-64.889%
2026-03-25	2.5000	2.5500	2.4900	2.4900	-6.391%	39	923	-68.273%
2026-03-24	2.6600	2.6600	2.5600	2.6600	+0.377%	35	919	-70.301%
2026-03-20	2.7500	2.7500	2.6500	2.6500	-7.018%	6	940	-70.189%
2026-03-19	2.7300	2.8500	2.7300	2.8500	-8.654%	2	940	-72.281%
2026-03-18	3.1200	3.1200	3.1200	3.1200	-15.676%	35	940	-74.679%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+10.778%	35	965	-78.649%
2026-03-13	3.4700	3.4700	3.3400	3.3400	+8.795%	4	930	-76.347%
2026-03-12	3.0000	3.0700	3.0000	3.0700	-12.286%	9	930	-74.267%
2026-03-09	3.4900	3.5000	3.4700	3.5000	-6.667%	3	924	-77.429%
2026-03-05	3.7500	3.7500	3.7500	3.7500	-21.875%	1	926	-78.933%
2026-03-04	4.5600	4.8000	4.5600	4.8000	+24.352%	89	926	-83.542%
2026-03-03	3.6300	3.8600	3.6300	3.8600	+7.222%	67	959	-79.534%
2026-02-27	3.6000	3.6000	3.6000	3.6000	-12.409%	1	1,005	-78.056%
2026-02-25	4.1200	4.1200	4.1000	4.1100	+23.423%	100	1,105	-80.779%
2026-02-24	3.3100	3.3300	3.3100	3.3300	+0.909%	16	1,105	-76.276%
2026-02-23	3.5000	3.5000	3.3000	3.3000	-12.000%	23	1,103	-76.061%
2026-02-20	3.9000	3.9000	3.7500	3.7500	+8.382%	3	1,102	-78.933%
2026-02-18	3.6500	3.6500	3.4600	3.4600	-19.722%	6	1,101	-77.168%
2026-02-17	4.3100	4.3100	4.3100	4.3100	+14.628%	1	1,105	-81.671%
2026-02-12	3.7600	3.7600	3.7600	3.7600	-2.338%	1	1,106	-78.989%
2026-02-11	3.8500	3.8500	3.8500	3.8500	-11.494%	5	1,106	-79.481%
2026-02-10	4.3500	4.3500	4.3500	4.3500	-4.605%	2	1,106	-81.839%
2026-02-09	4.5600	4.5600	4.5600	4.5600	-1.935%	10	1,106	-82.675%
2026-02-04	4.8000	4.8000	4.6500	4.6500	+1.087%	6	1,106	-83.011%
2026-02-03	4.6000	4.6000	4.6000	4.6000	-15.441%	3	1,110	-82.826%
2026-01-30	5.0800	5.5000	5.0800	5.4400	+9.899%	40	1,110	-85.478%
2026-01-29	5.9000	5.9000	4.9500	4.9500	-28.052%	21	1,108	-84.040%
2026-01-28	7.5500	7.5500	6.8800	6.8800	-11.454%	4	1,101	-88.517%
2026-01-23	7.6500	7.7700	7.4500	7.7700	+0.909%	4	1,102	-89.833%
2026-01-22	7.7000	7.7000	7.7000	7.7000	+2.667%	10	1,098	-89.740%
2026-01-21	7.8000	7.8000	7.5000	7.5000	0.000%	90	1,093	-89.467%
2026-01-20	7.6000	8.0500	7.5000	7.5000	-15.254%	30	1,003	-89.467%
2026-01-16	8.8000	8.9600	8.6000	8.8500	-7.330%	8	978	-91.073%
2026-01-15	9.9500	9.9500	9.5500	9.5500	-9.564%	2	978	-91.728%
2026-01-14	10.6800	10.8200	10.5600	10.5600	+32.000%	14	978	-92.519%
2026-01-13	8.0000	8.0000	8.0000	8.0000	+12.676%	2	981	-90.125%
2026-01-12	7.3000	7.3000	7.1000	7.1000	+3.348%	2	981	-88.873%
2026-01-09	6.8700	6.8700	6.8700	6.8700	-7.785%	2	983	-88.501%
2026-01-08	7.0000	7.4500	7.0000	7.4500	-1.325%	6	985	-89.396%
2026-01-07	7.7000	8.0000	7.5500	7.5500	+9.420%	13	988	-89.536%
2026-01-06	6.9000	6.9000	6.9000	6.9000	-9.211%	1	988	-88.551%
2026-01-05	7.5500	7.6000	7.5500	7.6000	+7.193%	2	988	-89.605%
2026-01-02	7.1500	7.1500	7.0900	7.0900	+6.617%	2	988	-88.858%
2025-12-31	6.6500	6.6500	6.6500	6.6500	-1.481%	1	987	-88.120%
2025-12-30	7.0000	7.1000	6.7500	6.7500	-1.171%	866	987	-88.296%
2025-12-29	7.4700	7.5500	6.8300	6.8300	-20.581%	94	286	-88.433%
2025-12-18	8.5500	8.6000	8.5500	8.6000	-3.911%	2	244	-90.814%
2025-12-15	8.9500	8.9500	8.9500	8.9500	-31.418%	5	244	-91.173%
2025-12-08	13.0500	13.0500	13.0500	13.0500	-3.333%	1	239	-93.946%
2025-12-02	13.5000	13.5000	13.5000	13.5000	+18.421%	1	238	-94.148%
2025-12-01	9.9200	11.4000	9.9200	11.4000	-8.800%	8	238	-93.070%
2025-11-28	12.5000	12.5000	12.5000	12.5000	+15.741%	1	237	-93.680%
2025-11-26	10.5300	10.8000	10.5300	10.8000	+0.746%	10	229	-92.685%
2025-11-24	10.7200	10.7200	10.7200	10.7200	-6.376%	10	229	-92.631%
2025-11-21	11.4500	11.4500	11.4000	11.4500	-3.212%	5	239	-93.100%
2025-11-20	11.8400	11.8400	11.8300	11.8300	-12.370%	10	244	-93.322%
2025-11-19	13.5000	13.5000	13.5000	13.5000	-18.675%	2	244	-94.148%
2025-11-18	15.0800	16.7000	15.0800	16.6000	+15.278%	43	242	-95.241%
2025-11-17	14.4000	14.4000	14.4000	14.4000	-4.000%	2	217	-94.514%
2025-11-14	15.0000	15.0000	15.0000	15.0000	-32.280%	1	217	-94.733%
2025-11-11	22.4600	22.4600	22.1300	22.1500	-12.692%	4	218	-96.433%
2025-11-10	25.3700	25.3700	25.3700	25.3700	+11.028%	1	218	-96.886%
2025-10-30	22.8500	22.8500	22.8500	22.8500	-35.815%	1	217	-96.543%
2025-10-27	35.6000	35.6000	35.6000	35.6000	+5.450%	1	216	-97.781%
2025-10-22	33.7600	33.7600	33.7600	33.7600	-6.300%	10	216	-97.660%
2025-10-21	36.0300	36.0300	36.0300	36.0300	+0.558%	10	221	-97.807%
2025-10-20	37.8500	37.8500	35.8300	35.8300	+2.518%	24	211	-97.795%
2025-10-16	34.9500	34.9500	34.9500	34.9500	-19.489%	5	211	-97.740%
2025-10-09	44.6500	44.6500	43.4100	43.4100	-5.115%	4	206	-98.180%
2025-10-08	43.2500	45.7500	43.2500	45.7500	+1.667%	27	206	-98.273%
2025-10-07	45.0000	45.0000	45.0000	45.0000	-16.403%	2	188	-98.244%
2025-10-06	55.0000	55.0000	53.8300	53.8300	+7.018%	10	188	-98.532%
2025-10-03	50.3000	50.3000	50.3000	50.3000	+0.600%	1	188	-98.429%
2025-10-02	50.0000	50.0000	50.0000	50.0000	+18.175%	1	188	-98.420%
2025-09-29	42.2900	42.3100	42.2900	42.3100	+18.449%	5	188	-98.133%
2025-09-26	35.7300	35.7500	35.7200	35.7200	-4.313%	20	191	-97.788%
2025-09-25	37.3300	37.3300	37.3300	37.3300	-12.474%	5	211	-97.884%
2025-09-24	42.5500	42.6500	42.5500	42.6500	-1.044%	4	206	-98.148%
2025-09-23	42.5500	43.2000	42.4500	43.1000	-9.927%	6	205	-98.167%
2025-09-19	48.0000	48.0000	46.0000	47.8500	+8.381%	17	202	-98.349%
2025-09-16	43.8000	44.1500	43.8000	44.1500	+2.199%	2	204	-98.211%
2025-09-09	46.4200	46.4200	43.2000	43.2000	-6.796%	41	205	-98.171%
2025-09-08	46.3500	46.3500	46.3500	46.3500	-4.884%	1	178	-98.296%
2025-09-03	48.7300	48.7300	48.7300	48.7300	-11.960%	1	177	-98.379%
2025-08-27	55.2000	55.3500	55.2000	55.3500	+2.977%	77	176	-98.573%
2025-08-26	53.7500	53.7500	53.7500	53.7500	-1.880%	1	99	-98.530%
2025-08-25	56.4000	56.4000	54.7800	54.7800	-9.440%	2	99	-98.558%
2025-08-18	60.4900	60.4900	60.4900	60.4900	-9.784%	1	97	-98.694%
2025-08-14	64.9900	67.0500	64.9900	67.0500	-19.883%	4	96	-98.822%
2025-08-07	83.6900	83.6900	83.6900	83.6900	+0.252%	1	92	-99.056%
2025-07-30	83.1900	83.7800	83.1900	83.4800	-6.465%	4	91	-99.054%
2025-07-25	89.2500	89.2500	89.2500	89.2500	-2.915%	1	95	-99.115%
2025-07-24	89.3700	91.9300	89.3700	91.9300	-6.859%	3	95	-99.141%
2025-07-23	98.7000	98.7000	98.7000	98.7000	-21.160%	1	95	-99.200%
2025-07-16	125.1900	125.1900	125.1900	125.1900	+13.008%	1	96	-99.369%
2025-07-11	110.7800	110.7800	110.7800	110.7800	+12.001%	1	96	-99.287%
2025-07-09	98.9100	98.9100	98.9100	98.9100	-1.090%	9	95	-99.201%
2025-07-07	100.0000	100.0000	100.0000	100.0000	+10.497%	8	104	-99.210%
2025-07-01	94.5000	94.5000	90.5000	90.5000	-13.637%	3	105	-99.127%
2025-06-16	104.7900	104.7900	104.7900	104.7900	+7.071%	1	107	-99.246%
2025-06-05	102.7200	104.4000	97.8700	97.8700	+0.421%	3	106	-99.193%
2025-05-30	97.4600	97.4600	97.4600	97.4600	-3.686%	2	105	-99.189%
2025-05-29	101.1900	101.1900	101.1900	101.1900	-19.983%	1	105	-99.219%
2025-05-21	126.4600	126.4600	126.4600	126.4600	-2.671%	5	105	-99.375%
2025-05-05	132.7500	132.7500	129.9300	129.9300	-12.334%	2	105	-99.392%
2025-05-01	148.2100	148.2100	148.2100	148.2100	+53.554%	1	105	-99.467%
2025-04-17	96.5200	96.5200	96.5200	96.5200	-0.832%	40	104	-99.182%
2025-04-15	97.3300	97.3300	97.3300	97.3300	+34.731%	85	104	-99.188%
2025-04-10	80.0000	80.0000	72.2400	72.2400	-15.509%	5	106	-98.906%
2025-04-09	85.5000	85.5000	85.5000	85.5000	+34.265%	4	107	-99.076%
2025-04-08	73.1700	73.1700	63.6800	63.6800	-20.220%	64	107	-98.759%
2025-04-07	73.7400	79.8200	70.0900	79.8200	-7.904%	18	44	-99.010%
2025-04-02	86.6700	86.6700	86.6700	86.6700	+4.058%	5	42	-99.088%
2025-03-28	83.2900	83.2900	83.2900	83.2900	-12.483%	2	42	-99.052%
2025-03-19	92.0700	95.1700	92.0700	95.1700	+19.952%	14	43	-99.170%
2025-03-14	79.3400	79.3400	79.3400	79.3400	+6.783%	4	51	-99.004%
2025-03-13	71.0000	74.3000	71.0000	74.3000	+3.395%	2	51	-98.937%
2025-03-12	77.3900	77.3900	71.4500	71.8600	+5.739%	4	51	-98.901%
2025-03-10	67.9600	67.9600	67.9600	67.9600	-22.773%	6	52	-98.838%
2025-03-07	88.7900	88.7900	88.0000	88.0000	+39.351%	6	58	-99.102%
2025-02-25	71.3800	71.3800	63.1500	63.1500	-21.367%	7	58	-98.749%
2025-02-24	78.4400	80.3100	78.4400	80.3100	-25.776%	6	55	-99.016%
2025-02-07	108.2000	108.2000	108.2000	108.2000	-5.527%	2	50	-99.270%
2025-02-05	117.0800	117.0800	114.5300	114.5300	-4.773%	32	51	-99.310%
2025-01-31	121.0700	121.0700	120.2700	120.2700	+1.340%	20	51	-99.343%
2025-01-29	118.6800	118.6800	118.6800	118.6800	+1.766%	1	51	-99.334%
2025-01-27	116.6200	116.6200	116.6200	116.6200	-31.327%	1	50	-99.323%
2025-01-17	167.9500	169.8200	167.5800	169.8200	+40.638%	16	55	-99.535%
2025-01-14	120.7500	120.7500	120.7500	120.7500	+9.306%	1	55	-99.346%
2025-01-13	110.4000	110.4700	110.4000	110.4700	-7.942%	2	55	-99.285%
2025-01-10	120.0000	120.0000	120.0000	120.0000	-4.100%	10	54	-99.342%
2025-01-08	125.1300	125.1300	125.1300	125.1300	-4.474%	1	54	-99.369%
2025-01-07	136.6500	136.6500	128.4500	130.9900	-18.892%	15	54	-99.397%
2025-01-06	161.5000	161.5000	161.5000	161.5000	+60.346%	1	49	-99.511%
2025-01-02	100.7200	100.7200	100.7200	100.7200	+2.786%	1	50	-99.216%
2024-12-31	99.5600	99.5600	97.9900	97.9900	-10.918%	4	50	-99.194%
2024-12-30	104.6800	110.0000	104.6800	110.0000	-21.175%	3	50	-99.282%
2024-12-23	139.5500	139.5500	139.5500	139.5500	-2.180%	1	49	-99.434%
2024-12-20	141.0000	142.8300	141.0000	142.6600	+3.085%	4	48	-99.446%
2024-12-19	145.5700	145.5700	134.7000	138.3900	-13.479%	15	46	-99.429%
2024-12-18	159.9500	159.9500	159.9500	159.9500	-13.409%	1	34	-99.506%
2024-12-13	184.7200	184.7200	184.7200	184.7200	+8.448%	10	33	-99.572%
2024-12-10	170.5400	170.5400	170.3300	170.3300	-6.934%	2	28	-99.536%
2024-12-09	183.0200	183.0200	183.0200	183.0200	-12.010%	1	28	-99.568%
2024-12-05	208.0000	208.0000	208.0000	208.0000	-5.351%	1	27	-99.620%
2024-11-25	219.6100	219.7600	219.6100	219.7600	-35.743%	4	27	-99.641%
2024-11-21	342.0000	342.0000	342.0000	342.0000	+11.757%	2	27	-99.769%
2024-11-20	301.3000	306.0200	301.3000	306.0200	+40.441%	3	27	-99.742%
2024-11-19	217.9000	217.9000	217.9000	217.9000	+43.800%	5	25	-99.637%
2024-11-12	142.5200	151.5300	142.5200	151.5300	+19.240%	9	20	-99.479%
2024-11-11	127.0800	127.0800	127.0800	127.0800	+51.268%	6	20	-99.378%
2024-11-08	84.3200	89.9000	84.0100	84.0100	0.000%	38	14	-99.060%