Dark

MSTR20270115C570
MSTR Jan 15 2027 570.00 Call (MSTR270115C00570000)
option OPRA

EOD

Jun 25, 2026

0.7800-43.066%(-0.5900)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.8400	0.8400	0.7800	0.7800	-43.066%	3	119	0.000%
2026-06-18	1.3700	1.3700	1.3700	1.3700	-22.599%	13	110	-43.066%
2026-06-16	1.7700	1.7700	1.7700	1.7700	-10.606%	1	110	-55.932%
2026-06-15	1.9800	1.9800	1.9800	1.9800	-13.913%	1	109	-60.606%
2026-06-08	2.3000	2.3000	2.3000	2.3000	-2.128%	1	108	-66.087%
2026-06-03	2.3500	2.3500	2.3500	2.3500	-17.832%	2	108	-66.809%
2026-05-27	2.8600	2.8600	2.8600	2.8600	-15.882%	2	108	-72.727%
2026-05-22	3.4000	3.4000	3.4000	3.4000	-5.556%	3	108	-77.059%
2026-05-20	3.6000	3.6000	3.6000	3.6000	-4.509%	2	105	-78.333%
2026-05-19	3.7100	3.7700	3.7100	3.7700	-1.050%	3	100	-79.310%
2026-05-18	3.8100	3.8100	3.8100	3.8100	-14.574%	2	100	-79.528%
2026-05-15	4.4600	4.4600	4.4600	4.4600	-10.800%	1	100	-82.511%
2026-05-12	5.0000	5.0000	5.0000	5.0000	+11.857%	1	97	-84.400%
2026-05-08	4.4700	4.4700	4.4700	4.4700	-12.865%	1	96	-82.550%
2026-04-23	5.1300	5.1300	5.1300	5.1300	-12.308%	1	95	-84.795%
2026-04-22	5.8500	5.8500	5.8500	5.8500	+48.101%	1	95	-86.667%
2026-04-17	3.9500	3.9500	3.9500	3.9500	+84.579%	1	94	-80.253%
2026-04-16	2.1400	2.1400	2.1400	2.1400	+16.304%	4	95	-63.551%
2026-04-15	1.9500	1.9500	1.8400	1.8400	0.000%	2	91	-57.609%
2026-04-14	1.8400	1.8400	1.8400	1.8400	+25.170%	1	89	-57.609%
2026-04-09	1.4700	1.4700	1.4700	1.4700	-16.477%	1	88	-46.939%
2026-03-31	1.7600	1.7600	1.7600	1.7600	-10.204%	1	87	-55.682%
2026-03-27	1.9600	1.9600	1.9600	1.9600	-18.333%	2	86	-60.204%
2026-03-23	2.4000	2.4000	2.4000	2.4000	-25.234%	5	87	-67.500%
2026-03-17	3.2100	3.2100	3.2100	3.2100	-2.727%	5	86	-75.701%
2026-03-16	3.3000	3.3000	3.3000	3.3000	-15.385%	5	81	-76.364%
2026-02-25	3.9000	3.9000	3.9000	3.9000	-15.217%	1	75	-80.000%
2026-02-04	4.6000	4.6000	4.6000	4.6000	0.000%	4	75	-83.043%
2026-02-02	4.6000	4.6000	4.6000	4.6000	-30.827%	3	73	-83.043%
2026-01-21	6.6500	6.6500	6.6500	6.6500	+1.994%	1	76	-88.271%
2026-01-09	6.5200	6.5200	6.5200	6.5200	-9.444%	3	76	-88.037%
2026-01-08	6.6500	7.2000	6.6500	7.2000	+6.667%	6	73	-89.167%
2025-12-29	6.7500	6.7500	6.7500	6.7500	-15.730%	1	70	-88.444%
2025-12-15	8.0000	8.0200	8.0000	8.0100	-21.394%	3	70	-90.262%
2025-12-12	10.1900	10.1900	10.1900	10.1900	-5.209%	1	72	-92.345%
2025-12-01	10.7500	10.7900	10.7500	10.7500	+2.381%	4	73	-92.744%
2025-11-24	9.6500	10.5000	9.6500	10.5000	+0.575%	2	73	-92.571%
2025-11-21	10.7000	10.7000	10.3700	10.4400	-2.703%	3	74	-92.529%
2025-11-20	10.5600	10.7300	10.5600	10.7300	-27.304%	6	73	-92.731%
2025-11-18	14.8400	14.8400	14.7600	14.7600	+18.080%	2	73	-94.715%
2025-11-17	13.5000	13.5000	12.5000	12.5000	-17.763%	3	74	-93.760%
2025-11-13	15.2000	15.2000	15.2000	15.2000	-25.380%	1	76	-94.868%
2025-11-07	20.3700	20.3700	20.3700	20.3700	-6.302%	3	77	-96.171%
2025-11-06	21.7400	21.7400	21.7400	21.7400	-6.172%	2	74	-96.412%
2025-11-04	23.1700	23.1700	23.1700	23.1700	-8.165%	2	73	-96.634%
2025-11-03	25.2300	25.2300	25.2300	25.2300	-12.304%	3	72	-96.908%
2025-10-29	28.7700	28.7700	28.7700	28.7700	-7.343%	3	72	-97.289%
2025-10-17	31.0500	31.0500	31.0500	31.0500	-18.289%	2	69	-97.488%
2025-10-09	38.0000	38.0000	38.0000	38.0000	-1.986%	1	69	-97.947%
2025-10-08	41.3300	41.3300	38.7700	38.7700	-5.138%	2	69	-97.988%
2025-10-01	40.8700	40.8700	40.8700	40.8700	+23.474%	1	67	-98.092%
2025-09-25	33.1000	33.1000	33.1000	33.1000	-23.995%	1	66	-97.644%
2025-09-19	43.3500	43.5500	43.3500	43.5500	+14.304%	2	66	-98.209%
2025-09-11	38.1000	38.1000	38.1000	38.1000	-4.559%	1	65	-97.953%
2025-09-09	40.0700	40.0700	39.9200	39.9200	-17.178%	10	64	-98.046%
2025-09-02	48.2000	48.2000	48.2000	48.2000	-2.626%	3	54	-98.382%
2025-08-20	49.5000	49.5000	49.5000	49.5000	-27.355%	1	54	-98.424%
2025-08-13	66.8300	68.1400	66.8300	68.1400	-9.304%	9	54	-98.855%
2025-08-11	75.6800	75.6800	75.1300	75.1300	+0.307%	10	58	-98.962%
2025-08-07	75.2400	76.8400	74.3400	74.9000	+9.279%	7	62	-98.959%
2025-08-05	68.5400	68.5400	68.5400	68.5400	-1.381%	6	61	-98.862%
2025-08-01	69.5000	69.5000	69.5000	69.5000	-9.127%	1	58	-98.878%
2025-07-29	74.6700	76.4800	74.6700	76.4800	-10.329%	2	58	-98.980%
2025-07-24	85.5000	85.5000	85.2900	85.2900	-14.556%	8	56	-99.085%
2025-07-21	100.3000	100.3000	99.8200	99.8200	-15.407%	8	53	-99.219%
2025-07-16	118.0000	118.0000	118.0000	118.0000	+8.158%	4	53	-99.339%
2025-07-11	105.7100	109.1000	105.7100	109.1000	+14.830%	3	53	-99.285%
2025-07-10	95.0100	95.0100	95.0100	95.0100	+3.610%	6	53	-99.179%
2025-07-01	91.7000	91.7000	91.7000	91.7000	+7.819%	3	47	-99.149%
2025-06-26	84.5300	85.0500	84.2500	85.0500	+5.784%	7	50	-99.083%
2025-06-23	80.4000	80.4000	80.4000	80.4000	-17.258%	1	53	-99.030%
2025-06-16	97.1700	97.1700	97.1700	97.1700	+3.703%	1	53	-99.197%
2025-06-12	93.7000	93.7000	93.7000	93.7000	+1.111%	2	53	-99.168%
2025-06-05	96.6000	96.6000	92.6700	92.6700	-10.697%	2	51	-99.158%
2025-06-03	103.7700	103.7700	103.7700	103.7700	+10.570%	6	49	-99.248%
2025-05-30	93.8500	93.8500	93.8500	93.8500	-2.827%	2	54	-99.169%
2025-05-29	96.5800	96.5800	96.5800	96.5800	-7.135%	1	54	-99.192%
2025-05-23	103.1500	104.0000	101.6000	104.0000	-13.714%	8	52	-99.250%
2025-05-21	120.5300	120.5300	120.5300	120.5300	-13.907%	5	52	-99.353%
2025-05-14	140.0000	140.0000	140.0000	140.0000	+54.440%	1	47	-99.443%
2025-04-16	84.5100	90.6500	84.5100	90.6500	+0.465%	2	46	-99.140%
2025-04-15	94.3500	94.3500	90.2300	90.2300	+5.631%	9	47	-99.136%
2025-04-14	85.4700	85.4700	85.4200	85.4200	+0.838%	8	52	-99.087%
2025-04-11	84.7100	84.7100	84.7100	84.7100	+34.056%	2	48	-99.079%
2025-04-08	74.8500	74.8500	63.1900	63.1900	-17.291%	2	48	-98.766%
2025-04-07	69.7300	76.4000	69.5900	76.4000	-1.546%	10	47	-98.979%
2025-04-03	77.6000	77.6000	77.6000	77.6000	-7.476%	1	45	-98.995%
2025-04-02	83.8700	83.8700	83.8700	83.8700	+10.646%	5	45	-99.070%
2025-03-31	75.8000	75.8000	75.8000	75.8000	-22.606%	4	45	-98.971%
2025-03-27	96.8100	97.9400	96.8100	97.9400	-2.060%	2	45	-99.204%
2025-03-26	100.0000	100.0000	100.0000	100.0000	-4.762%	1	44	-99.220%
2025-03-25	105.0000	105.0000	105.0000	105.0000	+8.426%	1	44	-99.257%
2025-03-24	96.8400	96.8400	96.8400	96.8400	+28.384%	1	44	-99.195%
2025-03-18	75.4300	75.4300	75.4300	75.4300	-7.094%	3	45	-98.966%
2025-03-14	81.1900	81.1900	81.1900	81.1900	+8.994%	2	48	-99.039%
2025-03-12	74.4900	74.4900	74.4900	74.4900	-12.251%	1	47	-98.953%
2025-03-07	84.8900	84.8900	84.8900	84.8900	+31.612%	2	47	-99.081%
2025-02-25	64.5000	64.5000	64.5000	64.5000	-32.917%	1	46	-98.791%
2025-02-21	96.1500	96.1500	96.1500	96.1500	+0.021%	6	46	-99.189%
2025-02-19	96.1300	96.1300	96.1300	96.1300	-12.949%	3	49	-99.189%
2025-02-05	114.2200	114.2200	110.4300	110.4300	-5.308%	34	48	-99.294%
2025-01-31	116.4200	116.6200	116.4200	116.6200	-2.336%	30	53	-99.331%
2025-01-27	110.7500	119.4100	110.1500	119.4100	-17.677%	10	53	-99.347%
2025-01-23	145.6100	145.8400	145.0500	145.0500	+2.220%	34	53	-99.462%
2025-01-22	141.6000	141.9000	141.6000	141.9000	-11.062%	2	67	-99.450%
2025-01-21	162.0000	162.0000	159.5500	159.5500	-3.262%	30	68	-99.511%
2025-01-17	161.8900	164.9300	161.8900	164.9300	+60.266%	10	48	-99.527%
2025-01-13	102.8200	109.7900	102.8200	102.9100	+9.212%	61	48	-99.242%
2024-12-31	101.3000	101.3000	92.3500	94.2300	-12.871%	30	88	-99.172%
2024-12-30	103.6500	108.1500	103.6500	108.1500	-13.515%	4	88	-99.279%
2024-12-23	125.0500	125.0500	125.0500	125.0500	-3.830%	5	84	-99.376%
2024-12-19	141.9200	141.9200	130.0300	130.0300	-12.071%	24	82	-99.400%
2024-12-18	155.4800	163.9300	147.8400	147.8800	-9.482%	57	71	-99.473%
2024-12-17	164.3500	164.3500	163.3300	163.3700	-13.825%	59	127	-99.523%
2024-12-16	193.6500	193.6500	189.5800	189.5800	+5.639%	3	69	-99.589%
2024-12-13	179.4600	179.4600	179.4600	179.4600	-4.109%	10	69	-99.565%
2024-12-12	187.1500	187.1500	187.1500	187.1500	+11.912%	2	64	-99.583%
2024-12-10	164.9500	167.2300	164.9500	167.2300	-17.645%	2	62	-99.534%
2024-12-06	196.9000	203.0600	196.9000	203.0600	+4.692%	6	63	-99.616%
2024-12-05	217.1300	217.1300	193.9600	193.9600	+1.221%	2	64	-99.598%
2024-12-02	192.0700	192.0700	191.6200	191.6200	+11.148%	2	62	-99.593%
2024-11-26	172.4000	172.4000	172.4000	172.4000	-24.693%	1	61	-99.548%
2024-11-22	228.9900	228.9900	228.9300	228.9300	+3.359%	4	60	-99.659%
2024-11-21	330.0000	330.0000	221.4900	221.4900	+7.176%	14	62	-99.648%
2024-11-19	203.5500	206.6600	203.5500	206.6600	+17.427%	5	51	-99.623%
2024-11-18	177.2000	177.2000	175.9900	175.9900	+20.939%	41	46	-99.557%
2024-11-15	145.8200	145.8200	145.5200	145.5200	-9.553%	4	5	-99.464%
2024-11-13	160.7400	160.8900	160.7400	160.8900	0.000%	8	4	-99.515%