Dark

MSTR20270115C710
MSTR Jan 15 2027 710.00 Call (MSTR270115C00710000)
option OPRA

EOD

Jul 1, 2026

0.6300+28.571%(+0.1400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4500	0.6300	0.4500	0.6300	+28.571%	6	4,031	0.000%
2026-06-30	0.4200	0.4900	0.4200	0.4900	+13.953%	2	4,030	+28.571%
2026-06-29	0.5400	0.5400	0.3500	0.4300	-20.370%	184	4,030	+46.512%
2026-06-26	0.5400	0.5400	0.5400	0.5400	-16.923%	1	3,940	+16.667%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-48.413%	3	3,936	-3.077%
2026-06-22	1.2600	1.2600	1.2600	1.2600	+3.279%	1	3,936	-50.000%
2026-06-15	1.6500	1.6500	1.2200	1.2200	-15.862%	6	3,936	-48.361%
2026-06-12	1.3000	1.4500	1.3000	1.4500	-1.361%	40	3,935	-56.552%
2026-06-05	1.4700	1.4700	1.4700	1.4700	-10.909%	11	3,922	-57.143%
2026-06-02	1.9600	1.9600	1.6500	1.6500	-25.000%	11	3,911	-61.818%
2026-05-26	2.2000	2.2000	2.2000	2.2000	-24.138%	13	3,900	-71.364%
2026-05-07	2.9100	2.9100	2.8800	2.9000	-14.706%	3	3,900	-78.276%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-15.842%	3	3,899	-81.471%
2026-04-22	4.0000	4.0400	3.9500	4.0400	+46.909%	30	3,899	-84.406%
2026-04-20	2.7500	2.7500	2.7500	2.7500	-9.836%	1	3,899	-77.091%
2026-04-17	2.8900	3.0500	2.6500	3.0500	+79.412%	124	3,899	-79.344%
2026-04-16	1.7000	1.7000	1.7000	1.7000	+53.153%	5	3,883	-62.941%
2026-04-07	1.1100	1.1100	1.1100	1.1100	-0.893%	9	3,883	-43.243%
2026-04-01	1.1200	1.1200	1.1200	1.1200	-47.170%	1	3,892	-43.750%
2026-03-17	2.1200	2.1200	2.1200	2.1200	-1.395%	3	3,893	-70.283%
2026-03-10	2.1500	2.1500	2.1500	2.1500	-15.686%	5	3,896	-70.698%
2026-03-03	2.5500	2.5500	2.5500	2.5500	+9.914%	3	3,891	-75.294%
2026-02-27	2.3200	2.3200	2.3200	2.3200	-17.143%	2	3,891	-72.845%
2026-02-25	2.8000	2.8000	2.8000	2.8000	+29.630%	1	3,889	-77.500%
2026-02-17	2.1600	2.1600	2.1600	2.1600	-47.700%	16	3,889	-70.833%
2026-02-09	4.1300	4.1300	4.1300	4.1300	+36.755%	40	3,873	-84.746%
2026-02-06	3.0200	3.0200	3.0200	3.0200	-13.714%	9	3,833	-79.139%
2026-02-03	3.5000	3.5000	3.5000	3.5000	-1.408%	5	3,824	-82.000%
2026-01-30	3.5500	3.5500	3.5500	3.5500	+5.970%	1	3,824	-82.254%
2026-01-29	3.7200	3.7200	3.3500	3.3500	-34.570%	2	3,824	-81.194%
2026-01-23	4.9800	5.1200	4.9800	5.1200	-18.080%	51	3,823	-87.695%
2026-01-15	6.2500	6.2500	6.2500	6.2500	-17.763%	3	3,822	-89.920%
2026-01-14	7.7000	7.7000	7.6000	7.6000	+46.154%	4	3,825	-91.711%
2026-01-13	4.8000	5.2000	4.8000	5.2000	+13.290%	6	3,825	-87.885%
2026-01-12	4.5900	4.5900	4.5900	4.5900	-4.574%	1	3,824	-86.275%
2026-01-09	4.8100	4.8100	4.8100	4.8100	+2.340%	1	3,824	-86.902%
2026-01-08	4.7000	4.7000	4.7000	4.7000	-6.000%	1	3,825	-86.596%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+21.951%	2	3,824	-87.400%
2026-01-02	4.1000	4.1000	4.1000	4.1000	-6.818%	1	3,824	-84.634%
2025-12-30	4.4600	4.6000	4.4000	4.4000	-26.667%	5	3,824	-85.682%
2025-12-16	6.0000	6.0000	6.0000	6.0000	+3.806%	1	3,824	-89.500%
2025-12-15	5.8500	5.8500	5.7800	5.7800	-17.429%	10	3,824	-89.100%
2025-12-12	7.0000	7.0000	7.0000	7.0000	-1.685%	1	3,824	-91.000%
2025-12-11	7.3500	7.4000	7.1200	7.1200	-28.800%	5	3,825	-91.152%
2025-12-09	8.2000	10.0000	8.2000	10.0000	+17.647%	4	3,825	-93.700%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-12.461%	3	3,825	-92.588%
2025-12-04	9.7100	9.7100	9.7100	9.7100	+5.889%	1	3,825	-93.512%
2025-12-03	8.6300	9.1700	8.6300	9.1700	+3.616%	4	3,824	-93.130%
2025-12-02	8.8500	8.8500	8.8500	8.8500	+10.212%	14	3,826	-92.881%
2025-11-28	8.5000	8.5000	8.0300	8.0300	-21.275%	6	3,826	-92.154%
2025-11-14	10.2000	10.2000	10.2000	10.2000	-26.513%	1	3,828	-93.824%
2025-11-12	13.8800	13.8800	13.8800	13.8800	-6.846%	29	3,829	-95.461%
2025-11-10	14.9000	14.9000	14.9000	14.9000	-11.045%	2	3,829	-95.772%
2025-11-04	16.7500	16.7500	16.7500	16.7500	-7.764%	2	3,827	-96.239%
2025-11-03	18.3000	18.3000	17.8600	18.1600	-5.613%	50	3,829	-96.531%
2025-10-31	19.2400	19.2400	19.2400	19.2400	+11.731%	1	3,829	-96.726%
2025-10-30	18.8000	19.3000	17.2200	17.2200	-18.156%	2,003	3,829	-96.341%
2025-10-27	21.0400	21.0600	20.6500	21.0400	+0.190%	1,500	486	-97.006%
2025-10-24	20.9200	21.0000	20.9200	21.0000	-1.639%	2	486	-97.000%
2025-10-22	21.3500	21.3500	21.3500	21.3500	-5.740%	1	487	-97.049%
2025-09-25	22.6500	22.6500	22.6500	22.6500	-20.887%	1	487	-97.219%
2025-09-23	29.5700	29.5700	28.6300	28.6300	+4.489%	90	487	-97.800%
2025-09-16	27.5100	27.5100	27.4000	27.4000	-0.036%	50	483	-97.701%
2025-09-12	27.4100	27.4100	27.4100	27.4100	-21.009%	30	483	-97.702%
2025-08-28	34.0500	34.7000	34.0500	34.7000	-8.684%	6	483	-98.184%
2025-08-25	38.0000	38.0000	38.0000	38.0000	+21.795%	1	485	-98.342%
2025-08-20	31.2000	31.2000	31.2000	31.2000	-7.801%	1	485	-97.981%
2025-08-19	40.0200	40.0200	33.8400	33.8400	-16.957%	91	486	-98.138%
2025-08-15	40.2900	40.7500	40.2900	40.7500	-2.605%	23	417	-98.454%
2025-08-14	41.8400	41.8400	41.8400	41.8400	-24.381%	1	415	-98.494%
2025-07-30	55.3300	55.3300	55.3300	55.3300	-19.309%	1	415	-98.861%
2025-07-09	68.5700	68.5700	68.5700	68.5700	-0.623%	1	415	-99.081%
2025-07-08	69.0000	69.0000	68.0000	69.0000	+3.791%	7	415	-99.087%
2025-07-01	66.4800	66.4800	66.4800	66.4800	+1.403%	1	415	-99.052%
2025-06-30	65.5600	65.5600	65.5600	65.5600	-2.178%	1	416	-99.039%
2025-06-27	67.0200	67.0200	67.0200	67.0200	-29.527%	1	416	-99.060%
2025-05-16	95.1000	95.1000	95.1000	95.1000	-25.738%	2	416	-99.338%
2025-05-09	128.0600	128.0600	128.0600	128.0600	+7.822%	2	416	-99.508%
2025-05-08	119.4400	119.4400	118.7700	118.7700	+14.754%	2	416	-99.470%
2025-05-05	103.5000	103.5000	103.5000	103.5000	-11.825%	1	416	-99.391%
2025-05-01	117.3800	117.3800	117.3800	117.3800	+26.460%	1	416	-99.463%
2025-04-24	92.8200	92.8200	92.8200	92.8200	+25.789%	1	415	-99.321%
2025-04-14	73.7900	73.7900	73.7900	73.7900	+7.066%	1	415	-99.146%
2025-04-02	68.7200	72.4100	68.7200	68.9200	+7.924%	3	415	-99.086%
2025-03-28	68.4100	68.5200	63.8600	63.8600	-17.706%	6	415	-99.013%
2025-03-24	77.6000	77.6000	77.6000	77.6000	+22.824%	1	415	-99.188%
2025-03-14	63.1800	63.1800	63.1800	63.1800	+15.714%	2	415	-99.003%
2025-03-12	61.8500	61.8500	54.6000	54.6000	-37.500%	11	415	-98.846%
2025-03-06	87.3600	87.3600	87.3600	87.3600	+14.646%	1	414	-99.279%
2025-03-05	76.2000	76.2000	76.2000	76.2000	+60.590%	1	414	-99.173%
2025-02-27	48.3000	48.3000	47.4500	47.4500	-7.775%	2	414	-98.672%
2025-02-26	51.5200	51.5200	51.4500	51.4500	-3.289%	10	414	-98.776%
2025-02-25	55.4100	55.4100	48.9000	53.2000	-19.370%	7	416	-98.816%
2025-02-24	65.9800	65.9800	65.9800	65.9800	-9.231%	1	416	-99.045%
2025-02-21	75.8500	75.8500	72.6900	72.6900	-6.303%	4	416	-99.133%
2025-02-20	77.7500	77.7500	77.5800	77.5800	-1.185%	2	416	-99.188%
2025-02-18	78.5100	78.5100	78.5100	78.5100	+9.574%	1	416	-99.198%
2025-02-12	71.6500	71.6500	71.6500	71.6500	-15.706%	1	416	-99.121%
2025-02-10	85.0000	85.0000	85.0000	85.0000	-13.265%	1	416	-99.259%
2025-01-31	98.0800	98.0800	98.0000	98.0000	+1.660%	410	497	-99.357%
2025-01-28	96.4000	96.4000	96.4000	96.4000	-21.645%	2	497	-99.346%
2025-01-23	126.5000	126.5000	123.0300	123.0300	+11.845%	16	499	-99.488%
2025-01-16	110.0000	110.0000	110.0000	110.0000	+25.128%	1	500	-99.427%
2025-01-13	87.9100	87.9100	87.9100	87.9100	-24.411%	1	499	-99.283%
2025-01-07	116.3000	116.3000	116.3000	116.3000	-10.813%	2	498	-99.458%
2025-01-06	129.7900	130.4000	129.7900	130.4000	+22.637%	4	498	-99.517%
2025-01-03	87.2900	106.3300	87.2900	106.3300	+43.302%	6	500	-99.408%
2024-12-31	75.9000	75.9000	74.2000	74.2000	-7.308%	2	498	-99.151%
2024-12-30	88.7600	88.7600	80.0500	80.0500	-26.023%	2	498	-99.213%
2024-12-26	108.2100	108.2100	108.2100	108.2100	-8.684%	1	497	-99.418%
2024-12-24	118.5000	118.5000	118.5000	118.5000	+8.071%	1	497	-99.468%
2024-12-23	121.9400	121.9400	109.6500	109.6500	-10.854%	7	497	-99.425%
2024-12-20	123.0000	123.0000	123.0000	123.0000	+13.333%	100	495	-99.488%
2024-12-19	115.8000	115.8000	108.5300	108.5300	-24.422%	6	395	-99.420%
2024-12-17	143.6000	143.6000	143.6000	143.6000	-8.750%	1	390	-99.561%
2024-12-16	174.0800	174.0800	157.3700	157.3700	-0.838%	2	390	-99.600%
2024-12-13	158.5800	158.7000	158.5800	158.7000	-4.484%	20	390	-99.603%
2024-12-11	166.1500	166.1600	166.1500	166.1500	+9.338%	330	390	-99.621%
2024-12-10	151.9600	151.9600	151.9600	151.9600	-1.228%	1	98	-99.585%
2024-12-09	153.8500	153.8500	153.8500	153.8500	-14.361%	1	98	-99.591%
2024-12-06	179.6500	179.6500	179.6500	179.6500	+0.470%	2	98	-99.649%
2024-11-27	178.8100	178.8100	178.8100	178.8100	-17.041%	3	97	-99.648%
2024-11-25	216.0700	216.0700	215.5400	215.5400	-13.438%	2	97	-99.708%
2024-11-22	249.0000	249.0000	249.0000	249.0000	+3.556%	20	97	-99.747%
2024-11-21	272.0000	272.0000	240.1000	240.4500	+31.775%	41	94	-99.738%
2024-11-19	183.5000	183.5000	182.4700	182.4700	+17.723%	2	108	-99.655%
2024-11-18	143.3000	155.0000	142.2700	155.0000	+18.865%	37	107	-99.594%
2024-11-14	127.1000	131.0400	126.1000	130.4000	+1.875%	107	82	-99.517%
2024-11-13	146.0000	146.0000	128.0000	128.0000	0.000%	46	0	-99.508%