Dark

MSTR20270115C560
MSTR Jan 15 2027 560.00 Call (MSTR270115C00560000)
option OPRA

EOD

Jul 1, 2026

0.6900-6.757%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6900	0.6900	0.6900	0.6900	-6.757%	1	151	0.000%
2026-06-30	0.5600	0.7400	0.5600	0.7400	+15.625%	2	152	-6.757%
2026-06-29	0.6400	0.6400	0.6400	0.6400	-68.000%	1	152	+7.812%
2026-06-15	2.1500	2.1500	2.0000	2.0000	-11.504%	3	152	-65.500%
2026-06-08	2.2600	2.2600	2.2600	2.2600	-19.858%	1	152	-69.469%
2026-06-02	2.8200	2.8200	2.8200	2.8200	-57.273%	1	152	-75.532%
2026-05-14	6.6000	6.6000	6.6000	6.6000	+43.478%	9	152	-89.545%
2026-05-07	4.6000	4.6000	4.6000	4.6000	-11.538%	25	154	-85.000%
2026-05-06	5.2000	5.2000	5.2000	5.2000	-8.772%	25	157	-86.731%
2026-05-05	5.7000	5.7000	5.7000	5.7000	+15.619%	6	182	-87.895%
2026-04-23	4.9300	4.9300	4.9300	4.9300	+17.381%	1	176	-86.004%
2026-04-20	4.2000	4.2000	4.2000	4.2000	-12.500%	1	175	-83.571%
2026-04-17	4.1400	4.9000	4.1400	4.8000	+140.000%	79	174	-85.625%
2026-04-14	2.0000	2.0000	2.0000	2.0000	+0.503%	10	144	-65.500%
2026-04-13	1.9900	1.9900	1.9900	1.9900	+13.714%	1	144	-65.327%
2026-03-31	1.7400	1.7500	1.7400	1.7500	-11.616%	2	143	-60.571%
2026-03-27	1.9800	1.9800	1.9800	1.9800	-39.077%	1	143	-65.152%
2026-03-16	3.2500	3.2500	3.2500	3.2500	+9.797%	2	144	-78.769%
2026-03-11	2.9600	2.9600	2.9600	2.9600	-8.359%	1	144	-76.689%
2026-03-09	3.2300	3.2300	3.2300	3.2300	-13.636%	2	145	-78.638%
2026-02-17	3.7400	3.7400	3.7400	3.7400	-8.333%	1	146	-81.551%
2026-02-09	4.0800	4.0800	4.0800	4.0800	+16.571%	1	146	-83.088%
2026-02-05	3.7500	3.7500	3.5000	3.5000	-22.222%	17	147	-80.286%
2026-02-04	4.5000	4.5000	4.5000	4.5000	+4.651%	10	163	-84.667%
2026-02-03	4.5000	4.5000	4.3000	4.3000	-17.148%	9	173	-83.953%
2026-01-30	4.9900	5.1900	4.8500	5.1900	-21.364%	14	174	-86.705%
2026-01-27	6.4500	6.6000	6.4500	6.6000	-10.811%	9	171	-89.545%
2026-01-21	7.4000	7.4000	7.4000	7.4000	+2.493%	3	172	-90.676%
2026-01-20	7.2200	7.2200	7.2200	7.2200	-29.630%	1	172	-90.443%
2026-01-14	9.5400	10.2600	9.5400	10.2600	+31.538%	15	172	-93.275%
2026-01-13	7.8000	7.8000	7.8000	7.8000	+16.418%	5	169	-91.154%
2026-01-12	6.7000	6.7000	6.7000	6.7000	+3.876%	1	167	-89.701%
2026-01-09	6.4500	6.4500	6.4500	6.4500	-11.034%	3	167	-89.302%
2026-01-06	7.1600	7.2500	7.1600	7.2500	+2.113%	2	167	-90.483%
2026-01-05	7.1000	7.1000	7.1000	7.1000	+18.333%	1	170	-90.282%
2025-12-31	6.0000	6.0000	6.0000	6.0000	-7.692%	2	170	-88.500%
2025-12-30	6.5000	6.5000	6.5000	6.5000	-5.109%	2	170	-89.385%
2025-12-29	7.0000	7.0000	6.7000	6.8500	-6.036%	6	170	-89.927%
2025-12-22	7.2900	7.2900	7.2900	7.2900	-47.174%	5	169	-90.535%
2025-12-02	12.8500	13.8000	12.8500	13.8000	+26.606%	27	174	-95.000%
2025-12-01	10.9000	10.9000	10.9000	10.9000	+8.458%	1	175	-93.670%
2025-11-25	9.7500	10.0500	9.7200	10.0500	-2.332%	73	176	-93.134%
2025-11-24	10.2200	10.2900	10.2200	10.2900	-4.279%	2	190	-93.294%
2025-11-21	10.7500	10.7500	10.7500	10.7500	-0.278%	4	190	-93.581%
2025-11-20	10.7800	10.7800	10.7800	10.7800	-14.444%	1	194	-93.599%
2025-11-19	13.3100	13.3100	12.6000	12.6000	-13.993%	4	193	-94.524%
2025-11-18	15.5500	15.6000	14.6500	14.6500	-5.969%	8	190	-95.290%
2025-11-13	17.7000	17.7000	15.5800	15.5800	-25.383%	3	182	-95.571%
2025-11-11	21.2300	21.2300	20.8800	20.8800	-1.043%	4	185	-96.695%
2025-11-07	21.1000	21.1000	21.1000	21.1000	-18.375%	25	185	-96.730%
2025-10-31	25.8500	25.8500	25.8500	25.8500	-11.624%	1	185	-97.331%
2025-10-29	29.2500	29.2500	29.2500	29.2500	-4.723%	2	185	-97.641%
2025-10-23	30.7000	30.7000	30.7000	30.7000	-1.823%	4	187	-97.752%
2025-10-16	31.3200	31.3200	31.2700	31.2700	-14.656%	26	187	-97.793%
2025-10-15	36.9200	36.9200	36.6400	36.6400	-2.683%	8	188	-98.117%
2025-10-14	35.9000	37.6500	35.9000	37.6500	-1.233%	3	189	-98.167%
2025-10-13	36.9000	38.1200	36.9000	38.1200	-2.432%	3	190	-98.190%
2025-10-09	39.0700	39.0700	39.0700	39.0700	-3.412%	2	187	-98.234%
2025-10-08	40.6900	40.6900	40.4500	40.4500	-20.841%	2	187	-98.294%
2025-10-06	51.1000	51.1000	51.1000	51.1000	+31.701%	1	187	-98.650%
2025-09-29	38.8000	38.8000	38.8000	38.8000	+14.963%	3	186	-98.222%
2025-09-25	33.7100	33.7500	33.7100	33.7500	-28.932%	6	183	-97.956%
2025-09-18	47.7400	48.0200	47.4900	47.4900	+19.322%	60	180	-98.547%
2025-09-15	39.8000	39.8000	39.8000	39.8000	-37.273%	8	157	-98.266%
2025-08-14	64.0000	64.0000	61.8900	63.4500	-8.954%	7	153	-98.913%
2025-08-06	70.0000	70.0000	69.6900	69.6900	-11.707%	2	154	-99.010%
2025-07-30	78.9300	78.9300	78.9300	78.9300	-10.307%	1	155	-99.126%
2025-07-24	85.4200	88.0000	85.4200	88.0000	-14.364%	5	156	-99.216%
2025-07-21	102.7600	102.7600	102.7600	102.7600	-11.505%	1	157	-99.329%
2025-07-17	116.1200	116.1200	116.1200	116.1200	-0.429%	14	158	-99.406%
2025-07-16	116.6200	116.6200	116.6200	116.6200	+9.770%	1	172	-99.408%
2025-07-11	106.2400	106.2400	106.2400	106.2400	+8.519%	1	172	-99.351%
2025-07-09	97.9000	97.9000	97.9000	97.9000	+0.462%	1	171	-99.295%
2025-07-02	97.4500	97.4500	97.4500	97.4500	+11.004%	1	171	-99.292%
2025-07-01	94.8500	94.8500	87.7900	87.7900	-1.954%	2	171	-99.214%
2025-06-18	89.5400	89.5400	89.5400	89.5400	-13.068%	3	174	-99.229%
2025-06-11	103.0000	103.0000	103.0000	103.0000	+9.785%	1	174	-99.330%
2025-06-05	98.5800	98.5800	93.8200	93.8200	-1.975%	2	173	-99.265%
2025-05-30	95.7100	95.7100	95.7100	95.7100	-2.337%	2	172	-99.279%
2025-05-28	98.0000	98.0000	98.0000	98.0000	-4.854%	1	171	-99.296%
2025-05-27	101.9500	103.0000	101.7500	103.0000	-2.922%	4	170	-99.330%
2025-05-23	108.3000	111.1500	103.1500	106.1000	-8.833%	268	192	-99.350%
2025-05-22	116.3800	116.3800	116.3800	116.3800	-5.182%	10	192	-99.407%
2025-05-21	122.6300	122.7400	122.6300	122.7400	-14.734%	10	182	-99.438%
2025-05-12	143.9500	143.9500	143.9500	143.9500	-5.096%	1	187	-99.521%
2025-05-08	151.6800	151.6800	151.6800	151.6800	+6.256%	1	186	-99.545%
2025-05-01	142.7500	142.7500	142.7500	142.7500	+11.523%	1	185	-99.517%
2025-04-25	128.0000	128.0000	128.0000	128.0000	+13.084%	2	184	-99.461%
2025-04-24	113.1900	113.1900	113.1900	113.1900	-1.273%	1	184	-99.390%
2025-04-22	114.6500	114.6500	114.6500	114.6500	+22.046%	1	183	-99.398%
2025-04-15	93.9400	93.9400	93.9400	93.9400	+34.200%	17	183	-99.265%
2025-04-08	69.6700	70.0000	61.4200	70.0000	+1.597%	15	183	-99.014%
2025-04-07	62.1500	76.3000	62.1500	68.9000	-15.543%	17	173	-98.999%
2025-04-04	81.9000	83.0000	81.5800	81.5800	-3.524%	6	176	-99.154%
2025-04-02	84.5600	84.5600	84.5600	84.5600	+6.997%	5	169	-99.184%
2025-04-01	79.0300	79.0300	79.0300	79.0300	+2.264%	5	169	-99.127%
2025-03-31	75.7600	77.2800	75.7600	77.2800	-5.997%	11	164	-99.107%
2025-03-28	90.1000	90.1000	82.2100	82.2100	-15.975%	4	173	-99.161%
2025-03-27	95.8500	97.8400	95.8500	97.8400	+28.163%	8	173	-99.295%
2025-03-14	77.7400	77.7400	74.6000	76.3400	+2.677%	8	173	-99.096%
2025-03-12	74.3500	74.3500	74.3500	74.3500	-12.857%	1	173	-99.072%
2025-03-07	85.3200	85.3200	85.3200	85.3200	-12.465%	2	172	-99.191%
2025-03-06	97.4700	97.4700	97.4700	97.4700	+15.623%	1	171	-99.292%
2025-03-05	84.1000	84.3000	84.1000	84.3000	+5.666%	3	170	-99.181%
2025-03-04	70.8000	79.7800	70.8000	79.7800	+6.801%	2	167	-99.135%
2025-03-03	84.9600	84.9600	74.7000	74.7000	+14.764%	2	165	-99.076%
2025-02-28	64.5900	65.0900	64.5900	65.0900	+1.608%	6	165	-98.940%
2025-02-27	64.0600	64.0600	64.0600	64.0600	+0.297%	1	162	-98.923%
2025-02-26	67.7000	67.7000	63.8700	63.8700	-0.669%	75	161	-98.920%
2025-02-25	64.3000	64.3000	64.3000	64.3000	-31.127%	1	125	-98.927%
2025-02-20	93.3600	93.3600	93.3600	93.3600	-3.003%	2	125	-99.261%
2025-02-13	96.2500	96.2500	96.2500	96.2500	+4.620%	1	123	-99.283%
2025-02-11	92.0000	92.0000	92.0000	92.0000	-16.035%	1	123	-99.250%
2025-02-07	109.5700	109.5700	109.5700	109.5700	+8.657%	104	123	-99.370%
2025-02-06	100.8400	100.8400	100.8400	100.8400	-10.919%	1	130	-99.316%
2025-02-05	114.5000	114.5000	109.7100	113.2000	-7.099%	12	129	-99.390%
2025-02-04	121.8500	121.8500	121.8500	121.8500	+12.647%	1	128	-99.434%
2025-02-03	108.1600	108.1800	108.1600	108.1700	-8.493%	5	127	-99.362%
2025-01-31	117.7700	118.2100	117.7700	118.2100	-3.265%	50	127	-99.416%
2025-01-29	122.2000	122.2000	122.2000	122.2000	+7.033%	1	127	-99.435%
2025-01-28	114.1700	114.1700	114.1700	114.1700	-0.730%	1	126	-99.396%
2025-01-27	115.0100	115.0100	115.0100	115.0100	-21.847%	1	125	-99.400%
2025-01-23	143.6900	147.1600	143.6900	147.1600	-0.822%	2	125	-99.531%
2025-01-22	148.3800	148.3800	148.3800	148.3800	-10.045%	1	125	-99.535%
2025-01-21	150.4700	164.9500	150.4700	164.9500	+0.696%	2	124	-99.582%
2025-01-17	160.2100	165.3000	160.2100	163.8100	+20.715%	8	122	-99.579%
2025-01-16	133.7500	136.0000	133.7500	135.7000	+14.990%	3	122	-99.492%
2025-01-14	118.0100	118.0100	118.0100	118.0100	+10.321%	1	119	-99.415%
2025-01-13	109.5200	109.5700	106.9700	106.9700	-15.150%	3	119	-99.355%
2025-01-07	126.0700	126.0700	126.0700	126.0700	-20.133%	1	117	-99.453%
2025-01-06	158.0000	158.0700	157.8500	157.8500	+46.049%	10	116	-99.563%
2025-01-03	108.0800	108.0800	108.0800	108.0800	+4.526%	2	126	-99.362%
2025-01-02	96.7300	103.4000	96.7300	103.4000	+5.910%	18	125	-99.333%
2024-12-31	97.6100	97.6300	97.6100	97.6300	-8.217%	10	101	-99.293%
2024-12-30	106.3700	106.3700	106.3700	106.3700	-26.367%	1	101	-99.351%
2024-12-24	144.4600	144.4600	144.4600	144.4600	+14.306%	1	100	-99.522%
2024-12-23	145.1900	145.1900	125.8000	126.3800	+0.565%	20	100	-99.454%
2024-12-19	139.3400	139.3400	125.6700	125.6700	-23.988%	66	80	-99.451%
2024-12-17	174.0000	174.0000	165.2900	165.3300	-5.720%	56	65	-99.583%
2024-12-12	174.2100	175.3600	174.2100	175.3600	-8.509%	6	120	-99.607%
2024-12-11	191.6700	191.6700	191.6700	191.6700	+13.300%	5	114	-99.640%
2024-12-10	166.0000	169.1900	163.8000	169.1700	-6.484%	57	119	-99.592%
2024-12-09	177.4500	180.9000	177.4500	180.9000	-10.098%	6	63	-99.619%
2024-12-06	201.2200	201.2200	201.2200	201.2200	+2.407%	20	67	-99.657%
2024-11-29	196.4900	196.4900	196.4900	196.4900	+31.608%	2	57	-99.649%
2024-11-15	148.7400	149.3000	148.7400	149.3000	-1.880%	104	57	-99.538%
2024-11-14	152.1600	152.1600	152.1600	152.1600	0.000%	5	5	-99.547%