Dark

MSTR20270115C720
MSTR Jan 15 2027 720.00 Call (MSTR270115C00720000)
option OPRA

EOD

Jul 1, 2026

0.5300-5.357%(-0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4500	0.5400	0.4500	0.5300	-5.357%	13	492	0.000%
2026-06-26	0.5600	0.5600	0.5600	0.5600	-56.589%	5	489	-5.357%
2026-06-10	1.2900	1.2900	1.2900	1.2900	-7.857%	1	486	-58.915%
2026-06-05	1.4000	1.4000	1.4000	1.4000	-35.185%	1	486	-62.143%
2026-05-29	2.1600	2.1600	2.1600	2.1600	-13.600%	1	486	-75.463%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-16.944%	6	485	-78.800%
2026-05-15	3.0400	3.0400	3.0100	3.0100	-11.730%	40	479	-82.392%
2026-05-11	3.4100	3.4100	3.4100	3.4100	+32.171%	16	447	-84.457%
2026-04-30	2.5800	2.5800	2.5800	2.5800	-19.375%	1	431	-79.457%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-18.575%	20	431	-83.438%
2026-04-22	3.9300	3.9300	3.9300	3.9300	+77.027%	20	451	-86.514%
2026-04-17	2.2500	2.2500	2.2200	2.2200	+37.037%	2	451	-76.126%
2026-03-25	1.6200	1.6200	1.6200	1.6200	-22.115%	2	452	-67.284%
2026-03-17	2.0800	2.0800	2.0800	2.0800	+0.971%	20	453	-74.519%
2026-02-17	2.0600	2.0600	2.0600	2.0600	-41.972%	16	453	-74.272%
2026-02-02	3.5500	3.5500	3.5500	3.5500	-26.349%	6	453	-85.070%
2026-01-23	4.8200	4.8200	4.8200	4.8200	+6.874%	20	453	-89.004%
2026-01-12	4.5500	4.5600	4.5000	4.5100	-13.102%	20	433	-88.248%
2025-12-19	5.3500	5.3500	5.1900	5.1900	-11.282%	139	443	-89.788%
2025-12-16	5.8500	5.8500	5.8500	5.8500	-33.219%	1	375	-90.940%
2025-12-09	8.7600	8.7600	8.7600	8.7600	+4.910%	1	375	-93.950%
2025-12-05	8.0100	8.3500	8.0100	8.3500	-6.285%	14	376	-93.653%
2025-12-02	8.9100	8.9100	8.8300	8.9100	+17.237%	10	376	-94.052%
2025-11-28	7.6000	7.6000	7.6000	7.6000	+4.828%	1	375	-93.026%
2025-11-21	7.2500	7.2500	7.2500	7.2500	-2.554%	3	375	-92.690%
2025-11-20	7.4300	7.4400	7.4300	7.4400	-28.804%	20	376	-92.876%
2025-11-18	10.4500	10.5000	10.4500	10.4500	+17.416%	3	376	-94.928%
2025-11-17	8.9000	8.9000	8.9000	8.9000	-13.760%	10	375	-94.045%
2025-11-14	10.3200	10.3200	10.3200	10.3200	-11.340%	1	375	-94.864%
2025-11-13	11.6400	11.6400	11.6400	11.6400	-22.400%	1	374	-95.447%
2025-11-10	15.0000	15.0000	15.0000	15.0000	-17.537%	50	373	-96.467%
2025-10-30	18.0600	18.1900	18.0600	18.1900	-19.335%	40	408	-97.086%
2025-10-17	21.5900	22.5500	21.5900	22.5500	-32.282%	21	388	-97.650%
2025-10-06	33.3000	33.3000	33.3000	33.3000	+32.775%	1	389	-98.408%
2025-09-29	25.1800	25.1800	25.0800	25.0800	-6.243%	2	388	-97.887%
2025-09-23	26.7500	26.7500	26.7500	26.7500	-14.727%	2	389	-98.019%
2025-09-19	31.3700	31.3700	31.3700	31.3700	+24.732%	2	389	-98.310%
2025-09-15	25.1500	25.1500	25.1500	25.1500	-6.540%	20	391	-97.893%
2025-09-10	27.2500	27.2500	26.9100	26.9100	-21.201%	2	391	-98.030%
2025-08-28	34.1500	34.1500	34.1500	34.1500	-1.783%	10	391	-98.448%
2025-08-26	34.9000	34.9000	34.7700	34.7700	+9.858%	2	401	-98.476%
2025-08-21	32.0000	32.2500	30.9000	31.6500	-2.765%	1,288	403	-98.325%
2025-08-20	30.0500	32.5500	28.7000	32.5500	-20.803%	1,280	1,422	-98.372%
2025-08-15	41.0000	41.1000	41.0000	41.1000	-2.143%	2	273	-98.710%
2025-08-14	43.8000	43.8000	42.0000	42.0000	-17.029%	2	273	-98.738%
2025-08-12	50.6200	50.6200	50.6200	50.6200	-6.931%	1	273	-98.953%
2025-07-30	54.3900	54.3900	54.3900	54.3900	-33.198%	1	273	-99.026%
2025-07-11	81.4200	81.4200	81.4200	81.4200	+16.314%	1	273	-99.349%
2025-07-09	70.0000	70.0000	70.0000	70.0000	+12.179%	20	272	-99.243%
2025-06-25	62.4000	62.4000	62.4000	62.4000	-17.624%	1	272	-99.151%
2025-06-05	75.7500	75.7500	75.7500	75.7500	-22.940%	1	272	-99.300%
2025-05-16	98.2700	98.3000	96.9800	98.3000	-14.522%	20	272	-99.461%
2025-05-13	115.0000	115.0000	115.0000	115.0000	-5.311%	5	273	-99.539%
2025-05-09	121.4500	121.4500	121.4500	121.4500	+0.897%	2	276	-99.564%
2025-05-08	117.2500	120.3700	117.2500	120.3700	+13.002%	2	273	-99.560%
2025-04-29	106.5200	106.5200	106.5200	106.5200	+5.832%	1	274	-99.502%
2025-04-25	100.6500	100.6500	100.6500	100.6500	+59.762%	2	275	-99.473%
2025-04-09	63.0000	63.0000	63.0000	63.0000	-1.408%	2	274	-99.159%
2025-04-01	63.9000	63.9000	63.9000	63.9000	+5.099%	1	276	-99.171%
2025-03-31	60.8000	60.8000	60.8000	60.8000	+6.667%	3	276	-99.128%
2025-03-12	57.0000	57.0000	57.0000	57.0000	+11.765%	1	279	-99.070%
2025-03-11	51.0000	51.0000	51.0000	51.0000	-27.915%	1	279	-98.961%
2025-03-03	70.7500	70.7500	70.7500	70.7500	+40.796%	2	279	-99.251%
2025-02-28	50.0000	50.2500	50.0000	50.2500	-10.524%	8	281	-98.945%
2025-02-27	56.1200	56.1600	56.1200	56.1600	+9.474%	6	286	-99.056%
2025-02-25	51.7700	51.7700	51.3000	51.3000	-36.115%	9	286	-98.967%
2025-02-21	80.3000	80.3000	80.3000	80.3000	-17.910%	2	290	-99.340%
2025-01-31	97.8100	97.8200	97.8100	97.8200	-2.889%	20	290	-99.458%
2025-01-27	100.7300	100.7300	100.7300	100.7300	-11.718%	1	290	-99.474%
2025-01-24	114.1000	114.1000	114.1000	114.1000	-6.498%	2	291	-99.535%
2025-01-23	122.0300	122.0300	122.0300	122.0300	-11.476%	19	292	-99.566%
2025-01-17	137.9100	137.9100	137.8500	137.8500	+25.204%	4	311	-99.616%
2025-01-15	110.1000	110.1000	110.1000	110.1000	+7.467%	1	311	-99.519%
2025-01-14	102.4500	102.4500	102.4500	102.4500	+22.842%	1	311	-99.483%
2025-01-13	83.4000	83.4000	83.4000	83.4000	-12.898%	1	310	-99.365%
2025-01-10	95.7500	95.7500	95.7500	95.7500	-0.156%	2	310	-99.446%
2025-01-08	104.8200	105.2600	95.9000	95.9000	-12.818%	120	296	-99.447%
2025-01-07	118.9800	118.9800	110.0000	110.0000	-13.928%	5	296	-99.518%
2025-01-06	127.8000	127.8000	127.8000	127.8000	+42.348%	2	299	-99.585%
2025-01-03	91.2600	91.2600	89.7800	89.7800	+16.840%	4	297	-99.410%
2024-12-31	76.8400	76.8400	76.8400	76.8400	-11.515%	1	297	-99.310%
2024-12-30	87.4300	87.4300	81.4700	86.8400	-10.474%	4	297	-99.390%
2024-12-27	101.7800	102.0000	97.0000	97.0000	-11.009%	6	298	-99.454%
2024-12-23	110.9200	110.9200	109.0000	109.0000	-14.173%	74	298	-99.514%
2024-12-20	114.1000	127.0000	114.1000	127.0000	+21.149%	16	297	-99.583%
2024-12-19	120.0000	120.0000	104.8300	104.8300	-20.972%	2	282	-99.494%
2024-12-18	134.2300	134.2300	132.6500	132.6500	-14.749%	2	282	-99.600%
2024-12-16	171.2300	172.8100	155.3800	155.6000	+1.753%	11	282	-99.659%
2024-12-13	156.9200	156.9200	152.9200	152.9200	-5.278%	14	278	-99.653%
2024-12-12	161.4400	161.4400	161.4400	161.4400	-2.229%	1	272	-99.672%
2024-12-09	176.7300	176.7300	165.1200	165.1200	-7.558%	4	273	-99.679%
2024-12-06	178.6200	178.6200	178.6200	178.6200	+3.100%	2	273	-99.703%
2024-12-02	173.2500	173.2500	173.2500	173.2500	-13.405%	1	272	-99.694%
2024-11-29	195.2000	200.5400	195.2000	200.0700	+6.687%	46	273	-99.735%
2024-11-27	177.6400	188.1000	177.6400	187.5300	+25.648%	14	261	-99.717%
2024-11-26	187.0000	187.0000	147.9500	149.2500	-22.868%	15	261	-99.645%
2024-11-25	205.0000	223.1000	193.5000	193.5000	-19.065%	63	262	-99.726%
2024-11-22	209.2200	239.0800	209.2200	239.0800	+20.407%	32	262	-99.778%
2024-11-21	302.4000	302.4000	198.4500	198.5600	-28.821%	49	253	-99.733%
2024-11-20	252.5300	278.9600	252.5300	278.9600	+32.971%	3	256	-99.810%
2024-11-19	192.0000	209.7900	192.0000	209.7900	+31.078%	22	256	-99.747%
2024-11-18	153.1000	160.0500	144.9200	160.0500	+14.077%	210	243	-99.669%
2024-11-15	130.9200	140.3000	130.9200	140.3000	+9.438%	4	386	-99.622%
2024-11-14	131.9100	132.0000	122.8700	128.2000	+6.214%	27	385	-99.587%
2024-11-13	152.0000	154.0000	120.7000	120.7000	0.000%	852	0	-99.561%