Dark

MSTR20270115C740
MSTR Jan 15 2027 740.00 Call (MSTR270115C00740000)
option OPRA

EOD

Jun 30, 2026

0.3800-25.490%(-0.1300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.6200	0.6200	0.3800	0.3800	-25.490%	13	103	0.000%
2026-06-29	0.3900	0.5100	0.3900	0.5100	+13.333%	8	98	-25.490%
2026-06-25	0.4500	0.4500	0.4500	0.4500	-28.571%	2	99	-15.556%
2026-06-24	0.6300	0.6300	0.6300	0.6300	-26.744%	1	97	-39.683%
2026-06-22	0.8600	0.8600	0.8600	0.8600	-20.370%	1	96	-55.814%
2026-06-17	1.0700	1.0800	1.0700	1.0800	-34.146%	2	93	-64.815%
2026-06-04	1.4100	1.6400	1.4100	1.6400	-13.684%	3	93	-76.829%
2026-05-27	1.9000	1.9000	1.9000	1.9000	-23.387%	2	91	-80.000%
2026-05-19	2.4000	2.4800	2.4000	2.4800	-11.429%	2	90	-84.677%
2026-05-13	2.8000	2.8000	2.8000	2.8000	-7.591%	1	90	-86.429%
2026-05-12	3.0300	3.0300	3.0300	3.0300	-17.439%	1	90	-87.459%
2026-05-11	3.6700	3.6700	3.6700	3.6700	+31.071%	1	90	-89.646%
2026-05-08	2.8000	2.8000	2.8000	2.8000	+2.190%	1	89	-86.429%
2026-05-07	2.5700	2.7400	2.5700	2.7400	-7.119%	2	90	-86.131%
2026-05-01	2.9600	2.9600	2.8700	2.9500	+1.375%	5	90	-87.119%
2026-04-24	2.8800	2.9100	2.8800	2.9100	+164.545%	3	90	-86.942%
2026-04-01	1.0200	1.1000	1.0200	1.1000	-51.111%	17	89	-65.455%
2026-03-03	2.2500	2.2500	2.2500	2.2500	-15.094%	2	94	-83.111%
2026-03-02	2.5600	2.6500	2.5600	2.6500	+69.872%	8	94	-85.660%
2026-02-17	3.1100	3.2100	1.5600	1.5600	-42.222%	17	94	-75.641%
2026-02-13	2.7000	2.7000	2.7000	2.7000	+14.894%	1	96	-85.926%
2026-02-12	2.3500	2.3500	2.3500	2.3500	-3.292%	1	96	-83.830%
2026-02-11	2.5000	2.5000	2.4300	2.4300	-15.035%	11	96	-84.362%
2026-02-09	2.7100	2.8600	2.7100	2.8600	+7.925%	11	106	-86.713%
2026-02-05	2.6500	2.6500	2.6500	2.6500	-11.074%	1	97	-85.660%
2026-02-03	3.0400	3.0400	2.9800	2.9800	-10.241%	9	96	-87.248%
2026-01-30	3.3200	3.3200	3.3200	3.3200	-6.479%	4	99	-88.554%
2026-01-29	3.5500	3.5500	3.5500	3.5500	-21.634%	2	103	-89.296%
2026-01-28	4.5300	4.5300	4.5300	4.5300	+5.104%	1	105	-91.611%
2026-01-21	4.3100	4.3100	4.3100	4.3100	+0.233%	2	106	-91.183%
2026-01-06	4.3000	4.3000	4.3000	4.3000	-4.444%	1	107	-91.163%
2026-01-05	4.4500	4.5000	4.4500	4.5000	+7.143%	2	109	-91.556%
2026-01-02	3.8700	4.2000	3.8700	4.2000	-25.267%	10	109	-90.952%
2025-12-15	5.6200	5.6200	5.6200	5.6200	-13.538%	3	116	-93.238%
2025-12-12	6.5000	6.5000	6.5000	6.5000	-25.544%	1	119	-94.154%
2025-12-02	8.7300	8.7300	8.7300	8.7300	+18.776%	1	119	-95.647%
2025-12-01	6.5000	7.3500	6.5000	7.3500	-5.284%	5	119	-94.830%
2025-11-28	7.7600	7.7600	7.7600	7.7600	+4.865%	1	115	-95.103%
2025-11-26	6.5100	7.4000	6.5100	7.4000	+13.846%	2	113	-94.865%
2025-11-25	6.5000	6.5000	6.5000	6.5000	-7.143%	1	113	-94.154%
2025-11-21	6.9500	7.0000	6.9500	7.0000	-15.865%	3	113	-94.571%
2025-11-19	8.3200	8.3200	8.3200	8.3200	-13.424%	1	115	-95.433%
2025-11-18	10.0500	10.1000	9.6100	9.6100	-21.870%	4	115	-96.046%
2025-11-12	12.3000	12.3000	12.3000	12.3000	-10.284%	1	113	-96.911%
2025-11-11	13.9800	13.9800	13.7100	13.7100	-32.926%	3	113	-97.228%
2025-10-27	20.4000	20.4400	20.4000	20.4400	+2.098%	2	113	-98.141%
2025-10-24	20.0200	20.0200	20.0200	20.0200	+4.271%	2	113	-98.102%
2025-10-23	19.2000	19.2000	19.2000	19.2000	-6.932%	2	111	-98.021%
2025-10-21	20.6300	20.6300	20.6300	20.6300	-5.149%	1	109	-98.158%
2025-10-20	21.9400	22.0000	21.6300	21.7500	+0.046%	108	109	-98.253%
2025-10-14	21.7400	21.7400	21.7400	21.7400	-15.997%	60	126	-98.252%
2025-09-24	25.9700	25.9700	25.8800	25.8800	+3.769%	2	66	-98.532%
2025-09-15	26.2700	26.2700	24.9400	24.9400	-12.430%	5	66	-98.476%
2025-09-10	28.4800	28.4800	28.4800	28.4800	+6.667%	4	65	-98.666%
2025-09-09	26.7000	26.7000	26.7000	26.7000	-0.743%	2	61	-98.577%
2025-09-04	26.9000	26.9000	26.9000	26.9000	-21.161%	7	59	-98.587%
2025-08-26	33.5600	34.4500	33.5600	34.1200	-13.048%	5	57	-98.886%
2025-08-14	39.2400	39.2400	39.2400	39.2400	-23.539%	1	57	-99.032%
2025-08-08	51.3200	51.3200	51.3200	51.3200	+11.493%	3	56	-99.260%
2025-08-05	46.2900	46.2900	46.0300	46.0300	+2.975%	2	59	-99.174%
2025-08-01	44.1000	46.0000	44.1000	44.7000	-14.286%	12	59	-99.150%
2025-07-30	52.1500	52.1500	52.1500	52.1500	-36.325%	1	62	-99.271%
2025-07-17	81.5000	81.9000	81.4000	81.9000	+3.671%	12	62	-99.536%
2025-07-14	79.0000	79.0000	79.0000	79.0000	+22.102%	2	67	-99.519%
2025-07-02	64.5500	64.7000	64.5500	64.7000	+2.698%	2	67	-99.413%
2025-06-25	63.0000	63.0000	63.0000	63.0000	-2.778%	2	68	-99.397%
2025-06-18	64.8000	64.8000	64.8000	64.8000	-6.628%	5	63	-99.414%
2025-06-16	69.4000	69.4000	69.4000	69.4000	-10.220%	4	63	-99.452%
2025-05-23	77.3000	77.3000	77.3000	77.3000	-14.849%	2	59	-99.508%
2025-05-22	90.7800	90.7800	90.7800	90.7800	+2.809%	8	59	-99.581%
2025-05-21	97.1200	97.1200	88.3000	88.3000	-8.497%	3	67	-99.570%
2025-05-20	96.5000	96.5000	96.5000	96.5000	-21.888%	30	69	-99.606%
2025-05-09	123.5400	123.5400	123.5400	123.5400	+8.018%	2	69	-99.692%
2025-05-08	114.3700	114.3700	114.3700	114.3700	+8.531%	1	69	-99.668%
2025-05-01	113.7800	113.7800	105.3800	105.3800	+2.400%	2	69	-99.639%
2025-04-30	102.9100	102.9100	102.9100	102.9100	-3.552%	1	70	-99.631%
2025-04-29	106.7000	106.7000	106.7000	106.7000	+19.365%	1	70	-99.644%
2025-04-24	89.3900	89.3900	89.3900	89.3900	+2.418%	1	71	-99.575%
2025-04-22	87.2800	87.2800	87.2800	87.2800	+23.034%	2	71	-99.565%
2025-04-14	70.9400	70.9400	70.9400	70.9400	+36.423%	1	69	-99.464%
2025-04-09	52.0000	52.0000	52.0000	52.0000	-6.559%	3	70	-99.269%
2025-04-08	55.6500	55.6500	55.6500	55.6500	-0.625%	5	70	-99.317%
2025-04-07	56.0000	56.0000	56.0000	56.0000	-2.997%	5	75	-99.321%
2025-04-04	57.7300	57.7300	57.7300	57.7300	-12.755%	10	70	-99.342%
2025-04-02	66.0100	69.6100	66.0100	66.1700	+4.074%	3	75	-99.426%
2025-04-01	63.5800	63.5800	63.5800	63.5800	+3.618%	1	74	-99.402%
2025-03-28	65.7800	65.8200	61.3600	61.3600	-19.885%	6	75	-99.381%
2025-03-24	74.7500	76.5900	74.7500	76.5900	+3.430%	2	73	-99.504%
2025-03-20	74.9500	74.9500	74.0500	74.0500	+3.350%	4	74	-99.487%
2025-03-19	71.8000	71.8000	71.6500	71.6500	+16.089%	2	75	-99.470%
2025-03-18	61.7200	61.7200	61.7200	61.7200	-3.743%	1	76	-99.384%
2025-03-14	64.1200	64.1200	64.1200	64.1200	+13.326%	2	75	-99.407%
2025-03-13	56.7400	56.7400	56.5800	56.5800	-33.168%	2	73	-99.328%
2025-03-06	84.6600	84.6600	84.6600	84.6600	+14.793%	1	72	-99.551%
2025-03-05	73.7500	73.7500	73.7500	73.7500	+69.346%	1	72	-99.485%
2025-03-04	43.5500	43.5500	43.5500	43.5500	-43.331%	1	72	-99.127%
2025-03-03	76.8500	76.8500	76.8500	76.8500	+39.120%	1	72	-99.506%
2025-02-27	55.2400	55.2400	55.2400	55.2400	+9.581%	5	73	-99.312%
2025-02-25	53.1100	53.1100	50.4100	50.4100	-20.652%	2	75	-99.246%
2025-02-24	63.3500	63.5300	63.3500	63.5300	-9.424%	2	72	-99.402%
2025-02-21	73.1500	73.1500	70.1400	70.1400	+0.200%	4	72	-99.458%
2025-02-13	70.0000	70.0000	70.0000	70.0000	+3.291%	2	70	-99.457%
2025-02-12	67.7700	67.7700	67.7700	67.7700	-16.775%	1	70	-99.439%
2025-02-06	81.4300	81.4300	81.4300	81.4300	-14.176%	1	70	-99.533%
2025-01-31	94.8800	94.8800	94.8800	94.8800	-19.566%	10	70	-99.599%
2025-01-23	116.7500	117.9600	116.7500	117.9600	-15.137%	10	70	-99.678%
2025-01-21	139.0000	139.0000	139.0000	139.0000	+0.007%	1	70	-99.727%
2025-01-17	138.0000	138.9900	138.0000	138.9900	+19.788%	6	72	-99.727%
2025-01-16	116.1000	116.1000	116.0300	116.0300	+3.046%	2	72	-99.672%
2025-01-15	110.0000	112.6000	107.6600	112.6000	+33.270%	5	71	-99.663%
2025-01-03	84.4900	84.4900	84.4900	84.4900	+15.423%	2	69	-99.550%
2024-12-31	73.2000	73.2000	73.2000	73.2000	-13.882%	1	69	-99.481%
2024-12-30	85.0000	85.0000	85.0000	85.0000	-13.043%	1	69	-99.553%
2024-12-27	97.7700	97.7700	97.7500	97.7500	-13.778%	4	68	-99.611%
2024-12-20	97.0000	113.3700	97.0000	113.3700	+8.023%	3	68	-99.665%
2024-12-19	121.8900	122.1500	104.9500	104.9500	-31.410%	19	68	-99.638%
2024-12-16	169.3500	169.3500	153.0100	153.0100	-1.214%	2	58	-99.752%
2024-12-13	154.8900	154.8900	154.8900	154.8900	+4.401%	10	56	-99.755%
2024-12-10	145.3500	148.3600	145.3500	148.3600	-14.736%	2	53	-99.744%
2024-12-06	176.1400	176.1400	174.0000	174.0000	+6.098%	8	54	-99.782%
2024-12-04	162.9900	164.0000	162.9900	164.0000	-2.947%	2	53	-99.768%
2024-12-03	169.0300	169.0300	168.9800	168.9800	-0.600%	2	51	-99.775%
2024-12-02	170.0000	170.0000	170.0000	170.0000	-9.733%	1	51	-99.776%
2024-11-29	191.2400	191.2400	188.3300	188.3300	+1.003%	4	51	-99.798%
2024-11-27	186.4600	186.4600	186.4600	186.4600	-17.797%	1	51	-99.796%
2024-11-25	226.8300	226.8300	226.8300	226.8300	+5.862%	1	51	-99.832%
2024-11-22	214.1800	214.2700	214.1800	214.2700	-10.137%	4	51	-99.823%
2024-11-21	256.9300	256.9300	238.4400	238.4400	-4.746%	6	51	-99.841%
2024-11-20	249.1200	250.3200	249.1200	250.3200	+25.160%	2	50	-99.848%
2024-11-19	171.0000	200.0000	171.0000	200.0000	+31.148%	3	50	-99.810%
2024-11-18	141.0000	154.0000	141.0000	152.5000	+25.000%	17	47	-99.751%
2024-11-14	122.0000	122.0000	122.0000	122.0000	0.000%	60	30	-99.689%