Dark

MSTR20270115C610
MSTR Jan 15 2027 610.00 Call (MSTR270115C00610000)
option OPRA

EOD

Jul 1, 2026

0.5900-32.184%(-0.2800)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5900	0.5900	0.5900	0.5900	-32.184%	12	1,225	0.000%
2026-06-24	0.8700	0.8700	0.8700	0.8700	-51.934%	1	1,223	-32.184%
2026-06-15	1.8100	1.8100	1.8100	1.8100	+18.301%	5	1,223	-67.403%
2026-06-11	1.5300	1.5300	1.5300	1.5300	-14.525%	11	1,228	-61.438%
2026-06-05	1.8000	1.8300	1.7900	1.7900	-21.145%	18	1,228	-67.039%
2026-06-02	2.2500	2.2700	2.2500	2.2700	+2.715%	33	1,225	-74.009%
2026-05-28	2.2100	2.2100	2.2100	2.2100	-32.000%	1	1,225	-73.303%
2026-05-19	3.2000	3.2500	3.2000	3.2500	-10.959%	2	1,226	-81.846%
2026-05-13	3.6500	3.6500	3.6500	3.6500	-9.877%	11	1,225	-83.836%
2026-05-08	4.1800	4.1800	4.0500	4.0500	-12.903%	2	1,225	-85.432%
2026-05-07	4.3100	4.6500	4.3100	4.6500	+45.313%	8	1,225	-87.312%
2026-04-30	3.0500	3.2000	3.0500	3.2000	-20.000%	16	1,224	-81.563%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-21.260%	10	1,224	-85.250%
2026-04-23	5.0800	5.0800	5.0800	5.0800	+58.255%	1	1,229	-88.386%
2026-04-17	3.2100	3.2100	3.2100	3.2100	+88.824%	1	1,228	-81.620%
2026-04-14	1.7000	1.7000	1.7000	1.7000	+25.000%	30	1,228	-65.294%
2026-04-10	1.3600	1.3600	1.3600	1.3600	+1.493%	1	1,228	-56.618%
2026-04-09	1.3400	1.3400	1.3400	1.3400	-32.663%	1	1,228	-55.970%
2026-03-26	1.9900	1.9900	1.9900	1.9900	-7.009%	60	1,228	-70.352%
2026-03-24	2.1400	2.1400	2.1400	2.1400	-14.400%	1	1,168	-72.430%
2026-03-18	2.5900	2.5900	2.5000	2.5000	-0.794%	26	1,168	-76.400%
2026-03-12	2.5000	2.5200	2.4900	2.5200	-34.545%	3	1,158	-76.587%
2026-03-04	3.7500	3.8500	3.7500	3.8500	+20.313%	2	1,157	-84.675%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+4.918%	1	1,157	-81.563%
2026-02-25	3.0500	3.0500	3.0500	3.0500	+8.156%	1	1,158	-80.656%
2026-02-19	2.8200	2.8200	2.8200	2.8200	-26.753%	1	1,158	-79.078%
2026-02-09	3.4300	3.8500	3.4300	3.8500	-4.938%	4	1,158	-84.675%
2026-02-06	3.6500	4.0500	3.6500	4.0500	+27.358%	16	1,156	-85.432%
2026-02-05	3.1800	3.1800	3.1800	3.1800	-30.110%	6	1,171	-81.447%
2026-02-03	4.5500	4.5500	4.5500	4.5500	+5.814%	7	1,171	-87.033%
2026-01-30	4.3000	4.3000	4.3000	4.3000	-7.527%	3	1,164	-86.279%
2026-01-29	4.6500	4.6500	4.6500	4.6500	-20.240%	1	1,164	-87.312%
2026-01-21	5.8300	5.8300	5.8300	5.8300	-25.921%	1	1,163	-89.880%
2026-01-15	7.8700	7.8700	7.8700	7.8700	-18.950%	1	1,164	-92.503%
2026-01-14	9.7100	9.7100	9.7100	9.7100	+42.794%	1	1,164	-93.924%
2026-01-13	6.6000	6.8000	6.6000	6.8000	+9.677%	14	1,164	-91.324%
2026-01-07	6.2000	6.2000	6.2000	6.2000	+12.727%	20	1,164	-90.484%
2026-01-02	5.5000	5.5000	5.5000	5.5000	-1.786%	9	1,164	-89.273%
2025-12-24	5.6000	5.6000	5.6000	5.6000	-26.797%	3	1,164	-89.464%
2025-12-16	7.6500	7.6500	7.6500	7.6500	-26.087%	1	1,164	-92.288%
2025-12-08	10.3500	10.3500	10.3500	10.3500	-13.822%	8	1,163	-94.300%
2025-12-04	11.9300	12.0100	11.9300	12.0100	+3.179%	2	1,171	-95.087%
2025-12-02	11.8000	11.8000	11.6400	11.6400	+18.293%	2	1,171	-94.931%
2025-12-01	9.6700	9.8400	9.6700	9.8400	-6.286%	2	1,171	-94.004%
2025-11-28	10.5000	10.5000	10.5000	10.5000	+7.472%	1	1,171	-94.381%
2025-11-26	9.8500	9.8500	9.7700	9.7700	+3.936%	17	1,160	-93.961%
2025-11-21	9.3500	9.4000	9.3500	9.4000	-8.560%	4	1,160	-93.723%
2025-11-20	10.2800	10.2800	10.2800	10.2800	-24.412%	1	1,162	-94.261%
2025-11-18	13.5000	13.6000	13.5000	13.6000	+4.938%	4	1,161	-95.662%
2025-11-14	12.9600	12.9600	12.9600	12.9600	-21.216%	5	1,160	-95.448%
2025-11-12	16.4500	16.4500	16.4500	16.4500	-21.292%	1	1,155	-96.413%
2025-11-05	20.9000	20.9000	20.9000	20.9000	-2.428%	1	1,155	-97.177%
2025-11-04	21.8500	21.9300	21.1000	21.4200	-15.868%	1,000	1,154	-97.246%
2025-10-29	25.4600	25.4600	25.4600	25.4600	-4.105%	1	156	-97.683%
2025-10-22	26.5500	26.5500	26.5500	26.5500	-21.912%	1	156	-97.778%
2025-10-09	34.0000	34.0000	34.0000	34.0000	+19.298%	5	155	-98.265%
2025-09-26	28.5000	28.5000	28.5000	28.5000	-4.841%	1	155	-97.930%
2025-09-25	29.9500	29.9500	29.9500	29.9500	-13.339%	1	154	-98.030%
2025-09-11	34.5600	34.5600	34.5600	34.5600	-23.607%	1	154	-98.293%
2025-08-26	45.0400	45.2400	45.0400	45.2400	+10.073%	2	154	-98.696%
2025-08-21	41.1000	41.1000	41.1000	41.1000	-3.089%	3	155	-98.564%
2025-08-19	42.4500	42.4500	42.4100	42.4100	-17.810%	2	155	-98.609%
2025-08-15	51.6000	51.6000	51.6000	51.6000	-8.995%	1	154	-98.857%
2025-08-14	56.7000	56.7000	56.7000	56.7000	-19.540%	1	155	-98.959%
2025-08-07	70.4700	70.4700	70.4700	70.4700	-8.635%	1	154	-99.163%
2025-07-24	77.1300	77.1300	77.1300	77.1300	-2.243%	1	153	-99.235%
2025-07-23	78.9000	78.9000	78.9000	78.9000	-6.183%	4	153	-99.252%
2025-07-22	85.0000	85.0000	84.1000	84.1000	-8.666%	2	151	-99.298%
2025-07-21	92.0800	92.0800	92.0800	92.0800	+15.824%	1	151	-99.359%
2025-07-01	79.5000	79.5000	79.5000	79.5000	-7.558%	1	152	-99.258%
2025-06-30	86.0000	86.0000	86.0000	86.0000	+13.531%	1	152	-99.314%
2025-06-23	75.7500	75.7500	75.7500	75.7500	-15.268%	1	152	-99.221%
2025-06-06	89.4000	89.4000	89.4000	89.4000	-0.112%	2	153	-99.340%
2025-06-05	89.5000	89.5000	89.5000	89.5000	-3.191%	1	154	-99.341%
2025-06-04	92.9700	92.9800	92.1800	92.4500	+6.338%	15	166	-99.362%
2025-05-30	86.9400	86.9400	86.9400	86.9400	-3.732%	2	166	-99.321%
2025-05-27	94.7000	94.7000	90.3100	90.3100	-22.079%	13	166	-99.347%
2025-05-22	114.7500	115.9000	114.7500	115.9000	-2.646%	2	156	-99.491%
2025-05-21	119.0500	119.0500	119.0500	119.0500	+0.379%	2	155	-99.504%
2025-05-19	118.6000	118.6000	118.6000	118.6000	-1.208%	1	155	-99.503%
2025-05-15	120.0500	120.0500	120.0500	120.0500	-15.600%	1	156	-99.509%
2025-05-08	142.2400	142.2400	142.2400	142.2400	+64.687%	1	155	-99.585%
2025-04-16	80.4700	86.3700	80.4700	86.3700	-0.838%	2	154	-99.317%
2025-04-15	87.1000	87.1000	87.1000	87.1000	+59.029%	4	154	-99.323%
2025-04-08	59.4900	59.4900	54.7700	54.7700	-20.681%	2	154	-98.923%
2025-04-07	65.1200	69.0500	65.1200	69.0500	-3.020%	3	154	-99.146%
2025-04-03	71.2000	71.2000	71.2000	71.2000	+1.007%	2	154	-99.171%
2025-03-31	70.4900	70.4900	70.4900	70.4900	-6.821%	2	152	-99.163%
2025-03-28	75.6500	75.6500	75.6500	75.6500	-16.103%	2	152	-99.220%
2025-03-27	93.1400	93.1400	90.1700	90.1700	+25.080%	31	152	-99.346%
2025-03-14	70.3000	72.0900	70.3000	72.0900	+14.175%	26	145	-99.182%
2025-03-12	70.4400	71.6600	61.3500	63.1400	+6.171%	106	158	-99.066%
2025-02-25	59.4700	59.4700	59.4700	59.4700	-16.953%	5	123	-99.008%
2025-02-24	77.9200	77.9200	71.6100	71.6100	-9.515%	2	123	-99.176%
2025-02-21	79.1400	79.1400	79.1400	79.1400	-7.977%	10	123	-99.254%
2025-02-19	86.0000	86.0000	86.0000	86.0000	-1.376%	1	123	-99.314%
2025-02-12	87.2000	87.2000	87.2000	87.2000	+2.612%	1	124	-99.323%
2025-02-11	84.9800	84.9800	84.9800	84.9800	-6.564%	1	124	-99.306%
2025-02-10	90.9500	90.9500	90.9500	90.9500	-17.145%	5	123	-99.351%
2025-02-05	109.7700	109.7700	109.7700	109.7700	-1.126%	5	128	-99.463%
2025-01-31	111.0200	111.0200	111.0200	111.0200	+3.612%	10	128	-99.469%
2025-01-27	107.1500	107.1500	107.1500	107.1500	-23.013%	10	128	-99.449%
2025-01-23	135.9100	139.1800	135.9100	139.1800	-10.420%	40	138	-99.576%
2025-01-17	156.0000	156.0000	155.3700	155.3700	+24.555%	10	140	-99.620%
2025-01-15	124.7400	124.7400	124.7400	124.7400	+21.876%	1	140	-99.527%
2025-01-13	102.3500	102.3500	102.3500	102.3500	-14.708%	2	140	-99.424%
2025-01-03	120.0000	120.0000	120.0000	120.0000	+26.877%	4	140	-99.508%
2025-01-02	96.0000	96.0000	92.0900	94.5800	+11.520%	103	140	-99.376%
2024-12-31	92.7400	92.7400	84.8100	84.8100	-22.745%	12	131	-99.304%
2024-12-27	115.5000	115.5000	109.7800	109.7800	-12.949%	8	131	-99.463%
2024-12-26	125.8300	126.1100	125.8300	126.1100	-5.458%	2	134	-99.532%
2024-12-24	132.9400	133.3900	132.9400	133.3900	+12.518%	2	134	-99.558%
2024-12-23	130.4000	130.4000	118.5500	118.5500	-15.713%	107	134	-99.502%
2024-12-20	122.4300	140.6500	122.4300	140.6500	+7.654%	28	49	-99.581%
2024-12-19	130.6500	130.6500	130.6500	130.6500	-23.102%	5	24	-99.548%
2024-12-13	172.7000	172.7000	169.0000	169.9000	-10.485%	14	19	-99.653%
2024-12-06	189.8000	189.8000	189.8000	189.8000	-1.105%	4	14	-99.689%
2024-12-05	198.1300	202.1000	191.6500	191.9200	+1.352%	6	14	-99.693%
2024-12-02	189.3600	189.3600	189.3600	189.3600	+0.360%	2	10	-99.688%
2024-11-26	188.6800	188.6800	188.6800	188.6800	-6.012%	5	8	-99.687%
2024-11-19	176.4500	200.7500	176.4500	200.7500	+42.791%	3	3	-99.706%
2024-11-15	140.5800	140.5900	140.5800	140.5900	+1.516%	4	2	-99.580%
2024-11-12	131.8000	138.4900	131.8000	138.4900	0.000%	4	2	-99.574%