Dark

MSTR20270115C650
MSTR Jan 15 2027 650.00 Call (MSTR270115C00650000)
option OPRA

EOD

Jul 1, 2026

0.7000+42.857%(+0.2100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7000	0.7000	0.7000	0.7000	+42.857%	2	649	0.000%
2026-06-29	0.5600	0.5600	0.4900	0.4900	0.000%	7	650	+42.857%
2026-06-26	0.6100	0.6100	0.4900	0.4900	-30.986%	127	645	+42.857%
2026-06-25	0.7500	0.7500	0.7100	0.7100	-41.803%	12	518	-1.408%
2026-06-18	1.2200	1.2200	1.2200	1.2200	-23.750%	1	518	-42.623%
2026-06-15	1.5800	1.6000	1.5800	1.6000	+18.519%	2	518	-56.250%
2026-06-12	1.3300	1.3500	1.3200	1.3500	+6.299%	17	517	-48.148%
2026-06-11	1.2700	1.2700	1.2700	1.2700	-17.532%	1	514	-44.882%
2026-06-09	1.5400	1.5400	1.5400	1.5400	-15.385%	1	513	-54.545%
2026-06-05	1.8200	1.8200	1.8200	1.8200	-5.699%	1	513	-61.538%
2026-06-04	1.9300	1.9300	1.9300	1.9300	-3.500%	6	512	-63.731%
2026-06-03	2.0000	2.0000	2.0000	2.0000	-18.367%	1	509	-65.000%
2026-06-01	2.1800	2.4500	2.1800	2.4500	+8.407%	35	509	-71.429%
2026-05-29	2.2600	2.2600	2.2600	2.2600	+0.893%	1	476	-69.027%
2026-05-28	2.2400	2.2400	2.2400	2.2400	-5.882%	100	476	-68.750%
2026-05-27	2.3800	2.3800	2.3800	2.3800	-19.322%	1	527	-70.588%
2026-05-20	2.9500	2.9500	2.9500	2.9500	-37.234%	5	527	-76.271%
2026-05-14	4.0000	4.7000	4.0000	4.7000	+19.289%	9	522	-85.106%
2026-05-12	3.9400	3.9400	3.9400	3.9400	-1.500%	1	517	-82.234%
2026-05-11	3.9500	4.0000	3.9000	4.0000	+12.676%	31	517	-82.500%
2026-05-08	3.5500	3.5500	3.5500	3.5500	-8.974%	11	539	-80.282%
2026-05-06	3.9000	3.9000	3.9000	3.9000	-11.364%	1	539	-82.051%
2026-05-05	4.9500	4.9500	4.4000	4.4000	+7.843%	7	540	-84.091%
2026-05-04	4.0800	4.0800	4.0800	4.0800	+39.249%	1	540	-82.843%
2026-04-30	2.9300	2.9300	2.9300	2.9300	-21.867%	10	540	-76.109%
2026-04-23	3.7500	3.7500	3.7500	3.7500	-18.301%	2	550	-81.333%
2026-04-22	4.5900	4.5900	4.5900	4.5900	+26.099%	2	550	-84.749%
2026-04-17	2.2800	3.6500	2.2800	3.6400	+114.118%	62	550	-80.769%
2026-04-16	1.7000	1.7000	1.7000	1.7000	+38.211%	25	568	-58.824%
2026-04-13	1.2300	1.2300	1.2300	1.2300	-10.219%	15	568	-43.089%
2026-04-10	1.3700	1.3700	1.3700	1.3700	-9.272%	1	568	-48.905%
2026-04-01	1.4100	1.5100	1.4100	1.5100	-6.211%	11	567	-53.642%
2026-03-27	1.6400	1.6700	1.5500	1.6100	-10.556%	23	557	-56.522%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-5.263%	1	550	-61.111%
2026-03-25	2.0000	2.0000	1.9000	1.9000	-25.197%	18	551	-63.158%
2026-03-16	2.5400	2.5400	2.5400	2.5400	-1.550%	8	540	-72.441%
2026-03-13	2.5600	2.5800	2.5600	2.5800	+11.207%	18	540	-72.868%
2026-03-12	2.3000	2.3500	2.3000	2.3200	-3.734%	6	522	-69.828%
2026-03-11	2.4100	2.4100	2.4100	2.4100	-1.633%	5	517	-70.954%
2026-03-10	2.4100	2.4500	2.4100	2.4500	-3.922%	8	512	-71.429%
2026-03-09	2.6800	2.6800	2.5500	2.5500	+6.250%	5	507	-72.549%
2026-03-06	2.6200	2.6700	2.3600	2.4000	-30.233%	27	504	-70.833%
2026-03-04	3.4000	3.5000	3.4000	3.4400	+7.165%	10	521	-79.651%
2026-03-02	3.0000	3.2100	3.0000	3.2100	+16.304%	36	516	-78.193%
2026-02-27	2.7600	2.7600	2.7600	2.7600	-12.102%	3	491	-74.638%
2026-02-25	3.0800	3.1400	3.0800	3.1400	+29.752%	8	485	-77.707%
2026-02-24	2.2700	2.4500	2.2700	2.4200	-11.679%	28	485	-71.074%
2026-02-18	2.7400	2.7400	2.7400	2.7400	-3.521%	4	471	-74.453%
2026-02-17	2.8800	3.2000	2.8400	2.8400	+4.412%	13	469	-75.352%
2026-02-12	2.7300	2.7300	2.7200	2.7200	-5.556%	4	471	-74.265%
2026-02-11	2.8600	2.8800	2.8600	2.8800	-20.879%	2	471	-75.694%
2026-02-06	3.3000	3.6400	3.3000	3.6400	+30.000%	16	470	-80.769%
2026-02-05	2.9500	2.9500	2.7700	2.8000	-21.569%	112	470	-75.000%
2026-02-04	3.5700	3.5700	3.5700	3.5700	-1.923%	1	545	-80.392%
2026-02-03	3.5500	3.6400	3.5500	3.6400	-4.961%	3	544	-80.769%
2026-01-29	4.2500	4.2500	3.8300	3.8300	-31.972%	27	544	-81.723%
2026-01-23	5.6500	5.6700	5.6300	5.6300	-1.228%	14	521	-87.567%
2026-01-22	5.8000	5.8000	5.7000	5.7000	-2.564%	18	515	-87.719%
2026-01-21	5.8500	5.8500	5.8500	5.8500	0.000%	2	497	-88.034%
2026-01-20	5.8500	5.8500	5.8500	5.8500	-13.844%	1	495	-88.034%
2026-01-16	6.8000	6.8000	6.7400	6.7900	-3.414%	8	494	-89.691%
2026-01-15	6.9900	7.0300	6.9900	7.0300	-5.000%	4	494	-90.043%
2026-01-14	7.4000	7.4000	7.4000	7.4000	+39.623%	4	496	-90.541%
2026-01-12	5.3000	5.3000	5.3000	5.3000	+1.923%	6	496	-86.792%
2026-01-09	5.4000	5.4000	5.2000	5.2000	-6.643%	2	496	-86.538%
2026-01-05	5.5700	5.5700	5.5700	5.5700	+7.115%	1	496	-87.433%
2026-01-02	5.2000	5.2000	5.2000	5.2000	+6.339%	1	496	-86.538%
2025-12-31	4.8900	4.8900	4.8900	4.8900	-5.049%	1	496	-85.685%
2025-12-30	5.1500	5.1500	5.1500	5.1500	+1.980%	1	496	-86.408%
2025-12-29	5.5000	5.5000	5.0500	5.0500	+1.000%	5	496	-86.139%
2025-12-26	4.9000	5.0000	4.9000	5.0000	-0.990%	3	491	-86.000%
2025-12-24	5.0500	5.0500	5.0500	5.0500	0.000%	1	490	-86.139%
2025-12-23	5.2500	5.2500	5.0500	5.0500	-19.841%	3	490	-86.139%
2025-12-22	6.3000	6.3000	6.3000	6.3000	+2.439%	1	488	-88.889%
2025-12-19	6.1400	6.1500	6.1400	6.1500	-7.519%	2	488	-88.618%
2025-12-15	7.0600	7.1000	6.6500	6.6500	-24.000%	6	488	-89.474%
2025-12-11	8.3500	8.7500	8.3500	8.7500	-12.060%	6	485	-92.000%
2025-12-10	9.8500	10.4000	9.8500	9.9500	-3.116%	3	485	-92.965%
2025-12-09	11.1200	11.1200	10.2700	10.2700	+10.549%	3	484	-93.184%
2025-12-05	9.2200	9.2900	9.1100	9.2900	-16.457%	104	483	-92.465%
2025-12-04	11.1300	11.1300	11.1200	11.1200	+3.058%	9	383	-93.705%
2025-12-03	10.7900	10.7900	10.7900	10.7900	-0.461%	1	374	-93.513%
2025-12-02	10.5600	10.8400	10.4500	10.8400	+29.048%	11	374	-93.542%
2025-12-01	8.4100	8.5000	8.4000	8.4000	-7.182%	17	370	-91.667%
2025-11-26	7.7800	9.0500	7.7800	9.0500	+16.026%	4	368	-92.265%
2025-11-24	7.8900	7.8900	7.7900	7.8000	-0.256%	7	368	-91.026%
2025-11-21	8.4200	8.4300	7.7700	7.8200	-10.731%	46	363	-91.049%
2025-11-20	9.1500	9.1500	8.4800	8.7600	-14.786%	57	318	-92.009%
2025-11-19	11.0500	11.0500	9.7900	10.2800	-16.423%	18	314	-93.191%
2025-11-18	12.2700	12.3000	12.2700	12.3000	+17.366%	4	309	-94.309%
2025-11-17	10.2600	10.4800	10.2600	10.4800	-8.070%	3	307	-93.321%
2025-11-14	11.5500	12.0900	11.4000	11.4000	-13.242%	12	309	-93.860%
2025-11-13	13.7400	13.7500	13.1400	13.1400	-9.379%	11	309	-94.673%
2025-11-12	15.5300	15.8000	14.5000	14.5000	-13.690%	26	314	-95.172%
2025-11-11	17.7000	17.7000	16.8000	16.8000	-2.890%	2	314	-95.833%
2025-11-10	17.7500	17.7500	17.0500	17.3000	-6.436%	17	314	-95.954%
2025-11-07	17.1700	18.5000	17.1700	18.4900	+5.117%	14	323	-96.214%
2025-11-06	17.9000	18.4900	17.5900	17.5900	-7.128%	36	323	-96.020%
2025-11-05	18.3700	18.9400	18.3700	18.9400	+0.745%	3	313	-96.304%
2025-11-04	19.1300	19.1300	18.8000	18.8000	-12.108%	12	314	-96.277%
2025-11-03	21.0000	21.5200	20.5000	21.3900	-0.512%	13	294	-96.727%
2025-10-31	20.9600	21.7100	20.8300	21.5000	+3.865%	24	294	-96.744%
2025-10-30	20.5600	20.7000	20.5600	20.7000	-11.425%	7	272	-96.618%
2025-10-29	23.2500	23.3700	23.2500	23.3700	-2.868%	7	272	-97.005%
2025-10-28	24.0600	24.0600	24.0600	24.0600	-4.258%	1	265	-97.091%
2025-10-27	25.1400	25.1400	25.1300	25.1300	+2.655%	2	263	-97.214%
2025-10-23	24.4800	24.4800	24.4800	24.4800	+2.857%	1	263	-97.141%
2025-10-22	26.8000	26.8000	23.8000	23.8000	-8.812%	215	264	-97.059%
2025-10-16	26.1000	26.1000	26.1000	26.1000	-8.964%	2	346	-97.318%
2025-10-14	28.5700	28.6700	28.5700	28.6700	-6.704%	6	344	-97.558%
2025-10-10	30.7000	30.7300	30.7000	30.7300	+0.392%	2	339	-97.722%
2025-10-09	30.6100	30.6100	30.6100	30.6100	-8.980%	3	339	-97.713%
2025-10-07	32.8200	33.6300	32.8200	33.6300	-16.030%	2	335	-97.919%
2025-10-06	39.0000	40.1600	38.4500	40.0500	+15.418%	18	335	-98.252%
2025-10-03	35.1500	35.1500	34.7000	34.7000	-4.539%	3	328	-97.983%
2025-10-02	34.6000	36.3500	34.6000	36.3500	+14.669%	201	329	-98.074%
2025-10-01	31.7000	31.7000	31.7000	31.7000	+5.843%	1	130	-97.792%
2025-09-29	30.1200	30.2500	29.9500	29.9500	+11.670%	5	129	-97.663%
2025-09-25	26.9500	26.9500	26.2500	26.8200	-23.371%	15	126	-97.390%
2025-09-19	35.0600	35.0600	35.0000	35.0000	-9.091%	2	127	-98.000%
2025-09-18	35.8000	38.5000	35.8000	38.5000	+22.455%	7	127	-98.182%
2025-09-17	31.1000	31.4400	31.1000	31.4400	-4.000%	4	123	-97.774%
2025-09-09	32.7500	32.7500	32.7500	32.7500	-2.005%	10	123	-97.863%
2025-09-04	33.4300	33.4300	33.4200	33.4200	-7.654%	3	113	-97.905%
2025-09-03	37.4700	37.4700	36.1900	36.1900	-4.763%	2	113	-98.066%
2025-08-29	38.0000	38.0000	38.0000	38.0000	-2.689%	1	111	-98.158%
2025-08-28	38.9000	39.0500	38.9000	39.0500	-5.904%	2	111	-98.207%
2025-08-25	41.5000	41.5000	41.5000	41.5000	+16.901%	1	110	-98.313%
2025-08-20	35.5000	35.5000	35.5000	35.5000	-9.554%	1	111	-98.028%
2025-08-19	39.2500	39.2500	39.2500	39.2500	-11.340%	2	111	-98.217%
2025-08-18	46.4800	46.4800	44.2700	44.2700	-14.039%	4	113	-98.419%
2025-08-14	51.5000	51.5000	51.5000	51.5000	-14.338%	3	115	-98.641%
2025-08-12	60.1200	60.1200	60.1200	60.1200	-5.620%	1	118	-98.836%
2025-08-11	65.8000	65.8000	63.7000	63.7000	-2.852%	2	117	-98.901%
2025-08-08	65.5700	65.5700	65.5700	65.5700	+12.760%	1	117	-98.932%
2025-08-07	58.1500	58.1500	58.1500	58.1500	+1.572%	1	116	-98.796%
2025-08-06	57.2500	57.2500	57.2500	57.2500	+5.123%	1	117	-98.777%
2025-08-01	55.9300	55.9300	54.4600	54.4600	-15.330%	3	116	-98.715%
2025-07-30	64.1400	64.3200	63.0000	64.3200	-8.114%	34	118	-98.912%
2025-07-24	70.0000	70.0000	70.0000	70.0000	-7.100%	1	133	-99.000%
2025-07-22	78.0000	78.0000	75.3500	75.3500	-9.217%	3	133	-99.071%
2025-07-21	83.5500	83.5500	83.0000	83.0000	-14.256%	2	134	-99.157%
2025-07-17	96.8000	96.8000	96.8000	96.8000	+0.103%	60	136	-99.277%
2025-07-15	96.7000	96.7000	96.7000	96.7000	+0.876%	2	88	-99.276%
2025-07-14	99.6000	99.6000	95.8600	95.8600	+17.620%	3	90	-99.270%
2025-07-03	81.5000	81.5000	81.5000	81.5000	+15.816%	1	90	-99.141%
2025-07-01	74.0000	74.0000	70.3700	70.3700	-6.173%	4	91	-99.005%
2025-06-30	75.0000	75.0000	75.0000	75.0000	+6.610%	1	91	-99.067%
2025-06-24	70.3500	70.3500	70.3500	70.3500	-8.291%	1	91	-99.005%
2025-06-17	76.7100	76.7100	76.7100	76.7100	-1.805%	1	91	-99.087%
2025-06-13	78.1200	78.1200	78.1200	78.1200	-14.154%	2	91	-99.104%
2025-06-03	91.0000	91.0000	91.0000	91.0000	+14.465%	1	91	-99.231%
2025-05-28	79.5000	79.5000	79.5000	79.5000	-22.439%	1	92	-99.119%
2025-05-22	102.5000	102.5000	102.5000	102.5000	-8.564%	1	92	-99.317%
2025-05-16	112.1000	112.1000	112.1000	112.1000	-16.981%	2	92	-99.376%
2025-05-08	125.4900	135.0300	125.4900	135.0300	+20.563%	51	93	-99.482%
2025-05-05	112.0000	112.0000	112.0000	112.0000	+12.000%	1	142	-99.375%
2025-04-22	100.0000	100.0000	100.0000	100.0000	+25.628%	1	142	-99.300%
2025-04-16	78.5000	79.6000	78.5000	79.6000	+0.126%	15	142	-99.121%
2025-04-14	79.5000	79.5000	79.5000	79.5000	+7.432%	1	156	-99.119%
2025-04-11	74.0000	74.0000	74.0000	74.0000	+15.987%	2	156	-99.054%
2025-04-10	63.8000	63.8000	63.8000	63.8000	-13.784%	1	156	-98.903%
2025-04-09	57.4000	74.0000	57.4000	74.0000	+48.000%	18	157	-99.054%
2025-04-08	50.0000	50.0000	50.0000	50.0000	-22.384%	1	151	-98.600%
2025-04-07	64.4200	64.4200	64.4200	64.4200	-11.426%	1	150	-98.913%
2025-04-04	65.8000	72.7300	65.8000	72.7300	+11.755%	14	150	-99.038%
2025-04-03	67.0500	67.0500	65.0800	65.0800	-11.732%	3	154	-98.924%
2025-04-01	70.2500	73.7300	70.2500	73.7300	+9.246%	3	154	-99.051%
2025-03-31	64.9000	67.4900	64.9000	67.4900	-3.778%	2	156	-98.963%
2025-03-28	74.9500	76.6100	70.1400	70.1400	-14.002%	56	157	-99.002%
2025-03-24	82.3100	82.3100	81.5600	81.5600	+6.614%	2	170	-99.142%
2025-03-21	75.5500	76.5000	75.5500	76.5000	-4.435%	42	170	-99.085%
2025-03-19	79.9700	80.0500	79.9700	80.0500	+10.414%	36	170	-99.126%
2025-03-17	72.5000	72.5000	72.5000	72.5000	+6.964%	7	134	-99.034%
2025-03-14	67.7800	67.7800	67.7800	67.7800	+12.089%	52	137	-98.967%
2025-03-13	62.8300	63.9000	60.4700	60.4700	-1.643%	25	156	-98.842%
2025-03-12	64.5200	65.8900	60.2800	61.4800	-4.281%	99	156	-98.861%
2025-03-11	61.0000	64.2300	56.2800	64.2300	+11.259%	6	139	-98.910%
2025-03-10	63.3000	63.3000	57.7300	57.7300	-25.987%	4	142	-98.787%
2025-03-07	88.3000	88.3000	78.0000	78.0000	-11.964%	6	139	-99.103%
2025-03-06	80.1300	94.0000	80.1300	88.6000	+2.975%	3	139	-99.210%
2025-03-05	86.0400	86.0400	86.0400	86.0400	+18.676%	1	138	-99.186%
2025-03-04	74.0000	74.0000	72.5000	72.5000	+25.541%	10	139	-99.034%
2025-03-03	70.6000	70.6000	57.7500	57.7500	+3.125%	3	141	-98.788%
2025-02-28	56.0000	56.0000	56.0000	56.0000	-1.322%	2	142	-98.750%
2025-02-27	56.7500	56.7500	56.7500	56.7500	+4.128%	2	142	-98.767%
2025-02-26	54.5000	54.5000	54.5000	54.5000	-0.873%	1	142	-98.716%
2025-02-25	57.2600	57.2600	54.5000	54.9800	-18.693%	3	142	-98.727%
2025-02-24	71.0000	71.0000	66.7800	67.6200	-10.780%	3	141	-98.965%
2025-02-21	75.7900	75.7900	75.7900	75.7900	-6.949%	10	139	-99.076%
2025-02-19	82.5500	82.5500	81.4400	81.4500	-11.275%	3	134	-99.141%
2025-02-14	91.8000	91.8000	91.8000	91.8000	+10.337%	14	136	-99.237%
2025-02-12	81.7000	83.2000	81.7000	83.2000	-1.921%	3	136	-99.159%
2025-02-11	87.1200	87.1200	84.8300	84.8300	-5.744%	21	134	-99.175%
2025-02-10	90.0000	90.0000	90.0000	90.0000	-5.432%	1	117	-99.222%
2025-02-07	94.2100	95.1700	94.2100	95.1700	+3.931%	36	118	-99.264%
2025-02-06	95.0000	95.0000	91.5600	91.5700	-7.280%	5	120	-99.236%
2025-02-05	101.7100	101.7100	98.7600	98.7600	-5.266%	7	123	-99.291%
2025-02-04	104.6200	104.7600	104.2500	104.2500	-0.714%	4	123	-99.329%
2025-02-03	105.0000	105.0000	105.0000	105.0000	+3.899%	1	122	-99.333%
2025-01-31	106.3800	106.3800	101.0000	101.0600	-2.357%	24	118	-99.307%
2025-01-29	103.5000	103.5000	103.5000	103.5000	0.000%	1	118	-99.324%
2025-01-28	103.5000	103.5000	103.5000	103.5000	-22.431%	2	118	-99.324%
2025-01-23	130.0000	133.4300	128.1800	133.4300	-9.058%	36	120	-99.475%
2025-01-21	139.0000	146.7200	139.0000	146.7200	-1.212%	2	131	-99.523%
2025-01-17	147.8200	148.5200	147.8200	148.5200	+54.724%	12	131	-99.529%
2025-01-13	89.5700	98.5000	89.5700	95.9900	-20.669%	3	131	-99.271%
2025-01-07	121.0000	121.0000	121.0000	121.0000	+12.852%	1	130	-99.421%
2025-01-03	94.8500	107.2200	93.9800	107.2200	+22.973%	10	131	-99.347%
2025-01-02	87.1900	87.1900	87.1900	87.1900	+4.008%	1	131	-99.197%
2024-12-31	84.2000	84.2000	83.0000	83.8300	-9.009%	6	128	-99.165%
2024-12-30	92.1300	92.1300	92.1300	92.1300	-10.657%	50	128	-99.240%
2024-12-27	110.0000	110.0000	103.1200	103.1200	-11.485%	4	78	-99.321%
2024-12-26	116.7600	118.5000	116.5000	116.5000	-6.388%	3	77	-99.399%
2024-12-24	122.1000	124.4500	122.1000	124.4500	+4.186%	3	79	-99.438%
2024-12-23	129.9800	129.9800	119.4500	119.4500	+4.671%	11	79	-99.414%
2024-12-20	114.1200	114.1200	114.1200	114.1200	+5.912%	4	78	-99.387%
2024-12-19	134.6900	134.6900	107.7500	107.7500	-20.964%	35	74	-99.350%
2024-12-18	143.6000	143.9000	136.3300	136.3300	-17.431%	12	42	-99.487%
2024-12-13	165.1100	165.1100	165.1100	165.1100	-11.955%	2	30	-99.576%
2024-12-06	187.0000	187.5300	187.0000	187.5300	+3.038%	12	29	-99.627%
2024-12-02	185.0000	185.0000	182.0000	182.0000	-9.453%	21	29	-99.615%
2024-11-29	202.9400	202.9400	201.0000	201.0000	+2.473%	4	28	-99.652%
2024-11-27	190.9200	196.1500	190.6100	196.1500	+12.105%	8	22	-99.643%
2024-11-26	201.5500	201.5500	174.9700	174.9700	-13.778%	22	22	-99.600%
2024-11-25	213.4700	227.5000	202.9300	202.9300	-11.770%	3	24	-99.655%
2024-11-21	311.8700	313.0900	230.0000	230.0000	+15.910%	33	24	-99.696%
2024-11-19	192.9300	198.4300	192.9300	198.4300	+14.461%	5	6	-99.647%
2024-11-18	163.1100	173.3600	163.1100	173.3600	+16.045%	2	2	-99.596%
2024-11-13	149.3900	149.3900	149.3900	149.3900	0.000%	1	1	-99.531%