Dark

MSTR20270115C580
MSTR Jan 15 2027 580.00 Call (MSTR270115C00580000)
option OPRA

EOD

Jun 26, 2026

0.6900-43.902%(-0.5400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.6900	0.6900	0.6900	0.6900	-43.902%	1	515	0.000%
2026-06-18	1.3100	1.3100	1.2300	1.2300	-24.074%	2	514	-43.902%
2026-06-16	1.7400	1.7400	1.6200	1.6200	+8.000%	37	514	-57.407%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-14.773%	4	485	-54.000%
2026-06-10	1.9100	1.9100	1.7600	1.7600	-5.376%	18	485	-60.795%
2026-06-05	1.8600	1.8600	1.8600	1.8600	-16.216%	6	476	-62.903%
2026-06-04	2.2200	2.2200	2.2200	2.2200	-3.896%	1	471	-68.919%
2026-06-01	2.3100	2.3100	2.3100	2.3100	-31.657%	1	470	-70.130%
2026-05-22	3.3700	3.3800	3.3700	3.3800	-5.322%	3	471	-79.586%
2026-05-20	3.5700	3.5700	3.5700	3.5700	-5.053%	2	469	-80.672%
2026-05-19	3.7000	3.7600	3.7000	3.7600	-1.053%	3	469	-81.649%
2026-05-18	3.8000	3.8000	3.8000	3.8000	-18.280%	2	469	-81.842%
2026-05-15	4.4400	4.6500	4.4400	4.6500	+5.682%	11	469	-85.161%
2026-05-13	4.4000	4.4000	4.4000	4.4000	-9.836%	5	461	-84.318%
2026-05-06	5.1700	5.1700	4.8800	4.8800	-8.614%	2	461	-85.861%
2026-05-05	5.4500	5.4600	5.3400	5.3400	+4.706%	6	462	-87.079%
2026-05-04	5.0900	5.1000	5.0900	5.1000	+3.030%	10	466	-86.471%
2026-05-01	4.9500	4.9500	4.9500	4.9500	+65.000%	1	475	-86.061%
2026-04-29	3.5000	3.5000	3.0000	3.0000	-30.716%	6	475	-77.000%
2026-04-27	4.7500	4.7500	4.3200	4.3300	-5.870%	4	474	-84.065%
2026-04-24	4.6000	4.6000	4.6000	4.6000	-12.381%	1	473	-85.000%
2026-04-23	5.2500	5.2500	5.2500	5.2500	-2.778%	1	472	-86.857%
2026-04-22	5.4000	5.4000	5.4000	5.4000	+43.236%	7	473	-87.222%
2026-04-20	3.7700	3.7700	3.7700	3.7700	-0.265%	1	475	-81.698%
2026-04-17	3.7800	3.7800	3.7800	3.7800	+105.435%	1	475	-81.746%
2026-04-15	1.9200	1.9200	1.8300	1.8400	+0.546%	3	476	-62.500%
2026-04-14	1.8300	1.8300	1.8300	1.8300	+25.342%	1	473	-62.295%
2026-04-09	1.4600	1.4600	1.4600	1.4600	-12.048%	1	472	-52.740%
2026-04-01	1.6700	1.6700	1.6600	1.6600	-1.190%	5	472	-58.434%
2026-03-31	1.7500	1.7500	1.6800	1.6800	-15.578%	13	467	-58.929%
2026-03-27	2.0200	2.0200	1.9900	1.9900	-14.592%	11	454	-65.327%
2026-03-23	2.3200	2.3300	2.3200	2.3300	-2.510%	2	450	-70.386%
2026-03-20	2.4800	2.4900	2.3900	2.3900	-4.400%	12	448	-71.130%
2026-03-19	2.5300	2.5300	2.4800	2.5000	-10.714%	22	440	-72.400%
2026-03-18	2.8200	2.8200	2.8000	2.8000	+0.358%	6	420	-75.357%
2026-03-13	2.8000	2.8000	2.7900	2.7900	+2.198%	10	415	-75.269%
2026-03-12	2.7200	2.7300	2.7100	2.7300	-30.000%	20	406	-74.725%
2026-03-04	4.2100	4.2100	3.8400	3.9000	+33.106%	9	388	-82.308%
2026-02-23	2.9400	2.9400	2.9300	2.9300	-15.072%	11	384	-76.451%
2026-02-20	3.4000	3.4500	3.4000	3.4500	-22.819%	10	378	-80.000%
2026-02-09	4.4700	4.4700	4.4700	4.4700	+26.989%	1	383	-84.564%
2026-02-05	3.5200	3.5200	3.5200	3.5200	-30.980%	4	383	-80.398%
2026-02-02	5.1000	5.1000	5.1000	5.1000	-18.400%	1	379	-86.471%
2026-01-28	6.2500	6.2500	6.2500	6.2500	-38.119%	1	380	-88.960%
2026-01-14	10.1000	10.1000	10.1000	10.1000	+27.044%	4	379	-93.168%
2026-01-13	7.9500	7.9500	7.9500	7.9500	+24.804%	2	375	-91.321%
2026-01-09	6.3700	6.3700	6.3700	6.3700	-8.345%	4	375	-89.168%
2026-01-08	6.9300	6.9500	6.9300	6.9500	+11.200%	8	372	-90.072%
2026-01-06	6.7500	6.7500	6.2500	6.2500	-11.348%	23	372	-88.960%
2026-01-05	6.9300	7.0500	6.9300	7.0500	+19.492%	51	421	-90.213%
2025-12-26	5.9000	5.9000	5.9000	5.9000	-24.359%	2	421	-88.305%
2025-12-15	8.4500	8.4500	7.8000	7.8000	-16.309%	3	419	-91.154%
2025-11-25	9.3200	9.3200	9.3200	9.3200	-8.627%	1	422	-92.597%
2025-11-24	9.5800	10.2000	9.5800	10.2000	+4.082%	9	423	-93.235%
2025-11-21	9.7800	9.8000	9.7800	9.8000	-7.021%	2	430	-92.959%
2025-11-20	10.3000	10.5400	10.3000	10.5400	-10.298%	13	430	-93.454%
2025-11-19	11.7500	11.7500	11.7500	11.7500	-7.115%	1	430	-94.128%
2025-11-17	12.6500	12.6500	12.6500	12.6500	-8.333%	1	431	-94.545%
2025-11-14	14.3900	14.3900	13.8000	13.8000	-11.934%	2	431	-95.000%
2025-11-13	15.6700	15.6700	15.6700	15.6700	-10.457%	1	431	-95.597%
2025-11-12	17.5000	17.5000	17.5000	17.5000	-11.705%	1	431	-96.057%
2025-11-07	18.6500	19.8200	18.6500	19.8200	-10.276%	5	431	-96.519%
2025-11-06	22.0900	22.0900	22.0900	22.0900	-2.472%	1	431	-96.876%
2025-11-05	22.6500	22.6500	22.6500	22.6500	-1.948%	1	431	-96.954%
2025-11-04	22.6000	23.1000	22.6000	23.1000	-5.868%	334	431	-97.013%
2025-11-03	24.5400	24.5400	24.5400	24.5400	-4.141%	4	441	-97.188%
2025-10-30	25.4700	25.6000	25.4700	25.6000	-8.473%	41	441	-97.305%
2025-10-29	27.9700	27.9700	27.9700	27.9700	-4.539%	4	481	-97.533%
2025-10-22	31.6500	31.6500	29.3000	29.3000	-12.720%	26	481	-97.645%
2025-10-21	32.1000	34.0000	32.1000	33.5700	+14.300%	478	459	-97.945%
2025-10-16	29.3700	29.3700	29.3700	29.3700	-25.627%	1	155	-97.651%
2025-10-08	39.4900	39.4900	39.4900	39.4900	+7.310%	1	155	-98.253%
2025-09-29	36.6500	36.8000	36.6500	36.8000	+17.123%	3	154	-98.125%
2025-09-26	30.1100	31.4200	30.1100	31.4200	-1.874%	22	155	-97.804%
2025-09-25	32.0200	32.0200	32.0200	32.0200	-20.841%	1	164	-97.845%
2025-09-22	40.4500	40.4500	40.4500	40.4500	-8.381%	1	164	-98.294%
2025-09-18	43.8000	44.1500	43.8000	44.1500	+11.772%	2	163	-98.437%
2025-09-17	39.5000	39.5000	39.5000	39.5000	+4.387%	7	161	-98.253%
2025-09-15	37.8400	37.8400	37.8400	37.8400	-6.104%	2	161	-98.177%
2025-09-12	40.3000	40.3000	40.3000	40.3000	-14.274%	2	161	-98.288%
2025-09-02	47.0100	47.0100	47.0100	47.0100	-2.570%	4	161	-98.532%
2025-08-26	48.3000	48.3000	48.2500	48.2500	-1.591%	20	141	-98.570%
2025-08-25	49.0300	49.0300	49.0300	49.0300	-24.208%	1	141	-98.593%
2025-08-13	65.7000	65.7500	64.6900	64.6900	-5.892%	41	142	-98.933%
2025-08-12	68.8400	68.8400	68.7400	68.7400	+6.080%	2	101	-98.996%
2025-08-01	69.7700	69.7700	64.8000	64.8000	-10.262%	49	100	-98.935%
2025-07-30	75.7700	75.7700	72.2100	72.2100	-13.407%	2	125	-99.044%
2025-07-24	83.3900	83.3900	83.3900	83.3900	-14.568%	1	124	-99.173%
2025-07-21	97.6100	97.6100	97.6100	97.6100	+5.013%	14	124	-99.293%
2025-06-30	93.1500	93.1500	92.9000	92.9500	+12.858%	44	124	-99.258%
2025-06-26	83.2800	83.2800	82.3600	82.3600	+9.536%	2	123	-99.162%
2025-06-23	78.9700	78.9700	75.1900	75.1900	-10.017%	2	122	-99.082%
2025-06-20	83.5600	83.5600	83.5600	83.5600	-10.286%	2	120	-99.174%
2025-06-13	93.1400	93.1400	93.1400	93.1400	+1.096%	2	119	-99.259%
2025-06-12	92.1300	92.1300	92.1300	92.1300	+0.623%	1	119	-99.251%
2025-06-06	91.5600	91.5600	91.5600	91.5600	+0.472%	10	118	-99.246%
2025-06-05	95.0900	95.0900	91.1300	91.1300	-6.495%	2	123	-99.243%
2025-06-04	97.4600	97.4600	97.4600	97.4600	+5.866%	5	123	-99.292%
2025-05-30	92.0600	92.0600	92.0600	92.0600	-10.133%	2	123	-99.250%
2025-05-27	102.4400	102.4400	102.4400	102.4400	-13.465%	1	122	-99.326%
2025-05-22	118.3800	118.3800	118.3800	118.3800	-1.727%	1	122	-99.417%
2025-05-19	120.4600	120.4600	120.4600	120.4600	-2.972%	1	123	-99.427%
2025-05-16	124.1500	124.1500	124.1500	124.1500	-10.535%	2	123	-99.444%
2025-05-12	138.1000	139.0100	136.0500	138.7700	+4.041%	64	123	-99.503%
2025-05-02	133.3800	133.3800	133.3800	133.3800	+11.354%	2	117	-99.483%
2025-04-28	119.7800	119.7800	119.7800	119.7800	+10.183%	1	118	-99.424%
2025-04-22	109.4600	109.4600	108.7100	108.7100	+19.989%	2	118	-99.365%
2025-04-17	90.6000	90.6000	90.6000	90.6000	+2.955%	48	102	-99.238%
2025-04-15	89.5200	89.5200	88.0000	88.0000	+57.509%	5	102	-99.216%
2025-04-08	62.4000	62.4000	55.8700	55.8700	-21.619%	3	103	-98.765%
2025-04-07	68.8200	76.2700	68.8200	71.2800	-6.223%	8	102	-99.032%
2025-04-03	77.2200	77.2200	76.0100	76.0100	+3.528%	6	106	-99.092%
2025-03-31	73.4200	73.4200	73.4200	73.4200	-7.636%	2	100	-99.060%
2025-03-28	87.5600	87.5600	79.4900	79.4900	-14.710%	4	102	-99.132%
2025-03-27	93.2000	93.2000	93.2000	93.2000	+25.691%	1	102	-99.260%
2025-03-18	74.1500	74.1500	74.1500	74.1500	-8.082%	8	102	-99.069%
2025-03-14	80.6700	80.6700	80.6700	80.6700	+24.683%	2	102	-99.145%
2025-03-12	73.4700	73.4700	64.7000	64.7000	+1.395%	3	102	-98.934%
2025-03-10	63.8100	63.8100	63.8100	63.8100	-2.237%	1	101	-98.919%
2025-03-03	65.2000	65.2700	65.2000	65.2700	+7.493%	2	101	-98.943%
2025-02-26	60.7200	60.7200	60.7200	60.7200	-5.802%	1	100	-98.864%
2025-02-25	64.4600	64.4600	64.4600	64.4600	-11.759%	1	100	-98.930%
2025-02-24	73.0500	73.0500	73.0500	73.0500	-10.730%	1	100	-99.055%
2025-02-21	87.8200	87.8200	81.8300	81.8300	-10.568%	12	101	-99.157%
2025-02-20	91.5000	91.5000	91.5000	91.5000	-5.034%	1	101	-99.246%
2025-02-10	96.7800	96.7800	96.3500	96.3500	-14.523%	20	101	-99.284%
2025-02-05	112.7200	112.7200	112.7200	112.7200	+6.682%	10	121	-99.388%
2025-02-03	105.6600	105.6600	105.6600	105.6600	-8.098%	2	131	-99.347%
2025-01-31	115.0200	115.0200	114.9700	114.9700	+8.055%	20	123	-99.400%
2025-01-27	116.2600	116.2600	106.4000	106.4000	-17.005%	47	123	-99.352%
2025-01-24	137.3800	137.3800	128.2000	128.2000	-15.508%	4	127	-99.462%
2025-01-21	152.6100	153.2000	151.6100	151.7300	-6.931%	60	56	-99.545%
2025-01-17	162.9300	163.0300	162.9300	163.0300	+81.548%	40	56	-99.577%
2024-12-31	89.8000	89.8000	89.8000	89.8000	-11.274%	5	54	-99.232%
2024-12-30	101.2100	101.2100	101.2100	101.2100	-18.247%	1	54	-99.318%
2024-12-23	142.6100	142.6100	123.8000	123.8000	-0.881%	25	54	-99.443%
2024-12-20	124.9000	124.9000	124.9000	124.9000	-3.627%	1	29	-99.448%
2024-12-19	139.3700	139.3700	127.6500	129.6000	-0.955%	20	28	-99.468%
2024-12-18	130.8500	130.8500	130.8500	130.8500	-20.697%	1	8	-99.473%
2024-12-17	165.0000	165.0000	165.0000	165.0000	-17.260%	1	9	-99.582%
2024-12-16	189.8700	199.4200	189.8700	199.4200	+1.228%	3	5	-99.654%
2024-11-27	197.0000	197.0000	197.0000	197.0000	+14.936%	1	5	-99.650%
2024-11-26	171.4000	171.4000	171.4000	171.4000	-41.100%	1	5	-99.597%
2024-11-20	291.0000	291.0000	291.0000	291.0000	+98.770%	1	5	-99.763%
2024-11-15	149.0000	149.0000	145.6000	146.4000	0.000%	10	5	-99.529%