Dark

MSTR20270115C75
MSTR Jan 15 2027 75.00 Call (MSTR270115C00075000)
option OPRA

EOD

Jul 1, 2026

37.60+28.988%(+8.45)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	37.6000	37.6000	37.6000	37.6000	+28.988%	15	106	0.000%
2026-06-30	29.1500	29.1500	29.1500	29.1500	-13.757%	10	106	+28.988%
2026-06-29	32.8500	33.8100	32.8500	33.8000	+20.844%	7	116	+11.243%
2026-06-26	30.7000	30.7000	27.9700	27.9700	-5.825%	16	111	+34.430%
2026-06-25	30.0000	30.7500	29.7000	29.7000	-12.903%	22	109	+26.599%
2026-06-24	34.3200	34.3200	34.1000	34.1000	-18.867%	2	114	+10.264%
2026-06-23	42.0300	42.0300	42.0300	42.0300	-30.008%	1	114	-10.540%
2026-06-16	60.0500	60.0500	60.0500	60.0500	+17.262%	1	113	-37.386%
2026-06-11	51.2100	51.2100	51.2100	51.2100	-18.064%	1	113	-26.577%
2026-06-08	60.3000	62.5000	60.1500	62.5000	+10.327%	7	113	-39.840%
2026-06-05	56.6500	56.6500	56.6500	56.6500	-11.678%	1	111	-33.628%
2026-06-04	64.1400	64.1400	64.1400	64.1400	-4.893%	1	111	-41.378%
2026-06-03	67.4400	67.4400	67.4400	67.4400	-4.476%	1	111	-44.247%
2026-06-02	70.6000	70.6000	70.6000	70.6000	-18.710%	1	110	-46.742%
2026-05-27	86.8500	86.8500	86.8500	86.8500	-9.672%	1	110	-56.707%
2026-04-29	96.5000	96.5000	96.1500	96.1500	-4.943%	2	110	-60.894%
2026-04-20	97.4000	101.1500	97.4000	101.1500	+2.069%	3	110	-62.827%
2026-04-17	99.1000	99.1000	99.1000	99.1000	+26.889%	5	111	-62.059%
2026-04-16	76.5200	78.1000	76.2400	78.1000	+1.429%	3	114	-51.857%
2026-04-14	77.0000	77.0000	77.0000	77.0000	+20.144%	1	114	-51.169%
2026-04-08	64.1200	64.1400	63.7600	64.0900	+2.528%	6	113	-41.333%
2026-04-06	62.4900	62.5100	62.4900	62.5100	+6.328%	2	110	-39.850%
2026-03-31	58.6200	58.7900	58.6200	58.7900	-8.725%	6	109	-36.044%
2026-03-27	66.7400	66.7400	64.4100	64.4100	-11.767%	2	106	-41.624%
2026-03-26	73.0000	73.0000	73.0000	73.0000	-2.341%	1	106	-48.493%
2026-03-20	75.0000	75.0000	74.7500	74.7500	+1.701%	2	106	-49.699%
2026-03-19	73.6500	73.6500	73.5000	73.5000	-14.832%	2	106	-48.844%
2026-03-17	86.2500	86.3000	86.2500	86.3000	+3.168%	2	106	-56.431%
2026-03-16	83.6000	83.8000	83.6000	83.6500	+10.283%	20	105	-55.051%
2026-03-11	75.6500	75.8500	75.6500	75.8500	+0.278%	2	106	-50.428%
2026-03-09	75.6400	75.6400	75.6400	75.6400	-0.930%	1	106	-50.291%
2026-03-02	76.3000	76.3500	76.3000	76.3500	+10.332%	2	116	-50.753%
2026-02-27	69.2000	69.2000	69.2000	69.2000	-3.621%	10	115	-45.665%
2026-02-26	71.8000	71.8000	71.8000	71.8000	-5.215%	5	115	-47.632%
2026-02-25	75.7500	75.7500	75.7500	75.7500	+17.569%	1	111	-50.363%
2026-02-24	64.3500	65.1800	64.3500	64.4300	-10.824%	27	111	-41.642%
2026-02-20	72.0000	72.2500	72.0000	72.2500	+8.159%	2	85	-47.958%
2026-02-19	66.8000	66.8000	66.7500	66.8000	-4.571%	11	85	-43.713%
2026-02-17	68.0000	72.2000	68.0000	70.0000	-6.915%	8	75	-46.286%
2026-02-13	68.7500	75.2000	68.7500	75.2000	+16.319%	21	63	-50.000%
2026-02-12	64.7000	64.7000	64.6500	64.6500	-14.541%	10	63	-41.841%
2026-02-10	75.6500	75.6500	75.6500	75.6500	+3.206%	2	63	-50.297%
2026-02-06	74.4500	74.4500	73.3000	73.3000	+38.302%	17	63	-48.704%
2026-02-05	57.1100	57.1100	53.0000	53.0000	-37.241%	3	52	-29.057%
2026-02-02	84.4500	84.4500	84.4500	84.4500	-0.177%	7	51	-55.477%
2026-01-30	84.6000	84.6000	84.6000	84.6000	-16.486%	1	44	-55.556%
2026-01-23	101.3000	101.3000	101.3000	101.3000	+3.157%	1	45	-62.883%
2026-01-22	98.2000	98.2000	98.2000	98.2000	-2.724%	1	45	-61.711%
2026-01-09	101.0600	101.0600	100.9500	100.9500	+9.490%	10	45	-62.754%
2025-12-31	92.2000	92.2000	92.2000	92.2000	-3.556%	2	33	-59.219%
2025-12-30	95.6000	95.6000	95.6000	95.6000	-1.494%	3	33	-60.669%
2025-12-29	97.0500	97.0500	97.0500	97.0500	-15.572%	1	30	-61.257%
2025-12-11	114.9500	114.9500	114.9500	114.9500	-7.336%	10	34	-67.290%
2025-12-10	124.0500	124.0500	124.0500	124.0500	-7.377%	1	34	-69.690%
2025-12-09	133.9300	133.9300	133.9300	133.9300	+27.552%	5	34	-71.926%
2025-12-01	105.0000	105.0000	105.0000	105.0000	-9.794%	2	29	-64.190%
2025-11-24	116.4800	116.4800	116.4000	116.4000	+2.375%	11	29	-67.698%
2025-11-21	113.7000	113.7000	113.7000	113.7000	-0.105%	1	24	-66.931%
2025-11-20	114.0000	114.0000	113.8200	113.8200	-36.601%	2	25	-66.965%
2025-11-07	179.3100	181.1300	179.3100	179.5300	-14.297%	5	24	-79.056%
2025-04-07	209.4800	209.4800	209.4800	209.4800	-8.123%	3	23	-82.051%
2025-02-24	228.0000	228.0000	228.0000	228.0000	-32.704%	7	23	-83.509%
2025-01-17	337.6000	338.8000	337.6000	338.8000	+33.913%	12	29	-88.902%
2025-01-02	253.0000	253.0000	253.0000	253.0000	-24.613%	7	29	-85.138%
2024-12-12	335.6000	335.6000	335.6000	335.6000	+0.113%	10	22	-88.796%
2024-12-09	335.2200	335.2200	335.2200	335.2200	+10.288%	1	13	-88.783%
2024-11-18	303.9500	303.9500	303.9500	303.9500	+8.294%	1	13	-87.630%
2024-11-15	280.6700	280.6700	280.6700	280.6700	+24.554%	10	12	-86.603%
2024-11-07	214.9900	225.3400	214.9900	225.3400	+16.575%	3	7	-83.314%
2024-10-31	193.3000	193.3000	193.3000	193.3000	+22.676%	1	7	-80.548%
2024-10-11	157.5700	157.5700	157.5700	157.5700	+12.550%	4	6	-76.138%
2024-10-09	140.0000	140.0000	140.0000	140.0000	-3.508%	2	8	-73.143%
2024-10-08	141.8000	145.9500	141.8000	145.0900	+20.908%	6	7	-74.085%
2024-10-02	120.0000	120.0000	120.0000	120.0000	+4.185%	1	10	-68.667%
2024-10-01	114.0000	115.1800	110.0400	115.1800	-3.800%	6	10	-67.355%
2024-09-30	121.5000	121.5000	119.7300	119.7300	-7.544%	3	12	-68.596%
2024-09-27	127.7900	129.5000	127.7900	129.5000	+19.941%	6	10	-70.965%
2024-09-25	109.1200	109.1200	107.9700	107.9700	+4.815%	2	7	-65.176%
2024-09-24	103.0100	103.0100	103.0100	103.0100	+1.139%	2	5	-63.499%
2024-09-23	101.8500	101.8500	101.8500	101.8500	+2.879%	3	5	-63.083%
2024-09-20	99.0000	99.0000	99.0000	99.0000	0.000%	4	2	-62.020%