Dark

MSTR20270115C760
MSTR Jan 15 2027 760.00 Call (MSTR270115C00760000)
option OPRA

EOD

Jul 1, 2026

0.4500+18.421%(+0.0700)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5700	0.5700	0.4500	0.4500	+18.421%	14	598	0.000%
2026-06-30	0.3300	0.3800	0.3300	0.3800	0.000%	27	595	+18.421%
2026-06-26	0.5000	0.5000	0.3500	0.3800	-38.710%	8	575	+18.421%
2026-06-24	0.6200	0.6200	0.6200	0.6200	-23.457%	6	568	-27.419%
2026-06-18	0.8100	0.8100	0.8100	0.8100	-51.205%	12	568	-44.444%
2026-06-02	1.6600	1.6600	1.6600	1.6600	-35.659%	10	568	-72.892%
2026-05-07	2.5800	2.5800	2.5800	2.5800	-9.474%	2	568	-82.558%
2026-04-27	2.8500	2.8500	2.8500	2.8500	-12.308%	3	567	-84.211%
2026-04-23	3.2500	3.2500	3.2500	3.2500	-6.340%	2	567	-86.154%
2026-04-22	3.4700	3.4700	3.4700	3.4700	+247.000%	2	565	-87.032%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-0.990%	2	565	-55.000%
2026-04-02	1.0100	1.0100	1.0100	1.0100	-32.667%	2	569	-55.446%
2026-03-26	1.5000	1.5000	1.5000	1.5000	-22.680%	3	569	-70.000%
2026-03-17	1.9400	1.9400	1.9400	1.9400	-18.487%	6	569	-76.804%
2026-03-02	2.3800	2.3800	2.3800	2.3800	+23.316%	1	575	-81.092%
2026-02-24	1.9300	1.9300	1.9300	1.9300	-24.609%	4	576	-76.684%
2026-02-13	2.5600	2.5600	2.5600	2.5600	+11.304%	10	585	-82.422%
2026-02-12	2.3000	2.3000	2.3000	2.3000	+5.023%	1	585	-80.435%
2026-02-11	2.1900	2.1900	2.1900	2.1900	-23.693%	1	585	-79.452%
2026-02-06	2.6900	2.8700	2.6900	2.8700	+30.455%	17	584	-84.321%
2026-02-05	2.3500	2.3500	2.2000	2.2000	-46.988%	2	583	-79.545%
2026-01-27	4.1500	4.1500	4.1500	4.1500	+0.242%	2	583	-89.157%
2026-01-26	4.4100	4.4200	4.1400	4.1400	-21.293%	121	581	-89.130%
2026-01-16	5.2600	5.2600	5.2600	5.2600	+27.981%	10	559	-91.445%
2025-12-26	4.1100	4.1100	4.1100	4.1100	+3.266%	2	559	-89.051%
2025-12-23	3.9800	3.9800	3.9800	3.9800	-8.716%	1	561	-88.693%
2025-12-22	4.3600	4.3600	4.3600	4.3600	-20.000%	5	560	-89.679%
2025-12-16	5.4500	5.4500	5.4500	5.4500	-10.656%	1	560	-91.743%
2025-12-12	6.1000	6.1000	6.1000	6.1000	-24.598%	1	561	-92.623%
2025-12-09	8.0900	8.0900	8.0900	8.0900	+16.739%	1	560	-94.438%
2025-12-01	6.1500	6.9300	6.1500	6.9300	-0.716%	2	561	-93.506%
2025-11-28	6.9800	6.9800	6.9800	6.9800	+4.962%	1	560	-93.553%
2025-11-21	6.6500	6.6500	6.6500	6.6500	-2.920%	2	561	-93.233%
2025-11-20	6.8000	6.8500	6.8000	6.8500	-10.458%	2	562	-93.431%
2025-11-19	8.4800	8.4800	7.6500	7.6500	-21.134%	6	562	-94.118%
2025-11-18	9.4000	9.7000	9.4000	9.7000	+16.867%	3	566	-95.361%
2025-11-17	9.4000	9.4000	8.3000	8.3000	-7.778%	3	566	-94.578%
2025-11-14	9.0000	9.0000	9.0000	9.0000	-27.942%	1	568	-95.000%
2025-11-11	12.4900	12.4900	12.4900	12.4900	-10.144%	28	567	-96.397%
2025-11-06	13.9000	13.9000	13.9000	13.9000	-28.973%	1	595	-96.763%
2025-10-22	19.5700	19.5700	19.5700	19.5700	-9.314%	50	596	-97.701%
2025-10-20	21.5800	21.5800	21.5800	21.5800	-1.686%	60	646	-97.915%
2025-10-13	21.1000	21.9500	21.1000	21.9500	+2.474%	25	706	-97.950%
2025-10-10	22.2000	22.4300	21.4200	21.4200	-6.667%	260	681	-97.899%
2025-10-09	22.9500	22.9500	22.9500	22.9500	-8.200%	1	881	-98.039%
2025-10-08	25.0000	25.0000	25.0000	25.0000	-15.110%	1	881	-98.200%
2025-10-06	29.4500	29.4500	29.4500	29.4500	+6.897%	1	880	-98.472%
2025-10-03	27.4700	27.5500	27.4700	27.5500	+34.653%	2	880	-98.367%
2025-09-26	20.4600	20.4600	20.4600	20.4600	+2.556%	1	880	-97.801%
2025-09-25	19.7400	19.9500	19.7400	19.9500	-24.029%	5	881	-97.744%
2025-09-22	26.2600	26.2600	26.2600	26.2600	+12.946%	50	884	-98.286%
2025-09-17	25.6700	25.8900	23.2500	23.2500	-2.311%	3	934	-98.065%
2025-09-15	23.5000	23.8000	23.5000	23.8000	-5.179%	5	934	-98.109%
2025-09-10	25.1000	25.1000	25.1000	25.1000	-3.462%	3	937	-98.207%
2025-09-09	26.0000	26.0000	26.0000	26.0000	-3.882%	2	937	-98.269%
2025-09-08	27.4500	27.4500	27.0500	27.0500	-9.833%	3	937	-98.336%
2025-08-29	30.0000	30.0000	30.0000	30.0000	-35.650%	45	974	-98.500%
2025-08-12	46.6200	46.6200	46.6200	46.6200	-6.611%	1	974	-99.035%
2025-07-30	50.0300	50.0300	49.9200	49.9200	-1.246%	2	975	-99.099%
2025-07-29	50.5500	50.5500	50.5500	50.5500	-11.749%	2	975	-99.110%
2025-07-24	57.2800	57.2800	57.2800	57.2800	-27.402%	4	974	-99.214%
2025-07-17	79.0000	79.0000	78.9000	78.9000	+3.205%	4	974	-99.430%
2025-07-14	83.1000	83.1000	76.4500	76.4500	+23.406%	6	976	-99.411%
2025-07-08	62.0000	62.0000	61.9500	61.9500	+3.717%	2	982	-99.274%
2025-07-02	59.7300	59.7300	59.7300	59.7300	+3.788%	1	982	-99.247%
2025-07-01	59.2600	59.4800	57.5500	57.5500	-0.776%	47	983	-99.218%
2025-06-24	58.0000	58.0000	58.0000	58.0000	-5.182%	3	1,017	-99.224%
2025-06-18	61.1700	61.1700	61.1700	61.1700	-7.036%	1	1,020	-99.264%
2025-06-05	67.8800	67.8800	64.0000	65.8000	-12.150%	8	1,020	-99.316%
2025-05-27	74.9000	74.9000	74.9000	74.9000	-3.789%	1	1,023	-99.399%
2025-05-23	77.8500	77.8500	77.8500	77.8500	-10.363%	10	1,028	-99.422%
2025-05-22	91.0000	91.0000	86.8500	86.8500	+0.988%	4	1,028	-99.482%
2025-05-21	86.0000	86.0000	86.0000	86.0000	-9.072%	1	1,031	-99.477%
2025-05-20	94.7200	94.7200	94.5800	94.5800	-0.818%	17	1,032	-99.524%
2025-05-19	94.7000	95.7500	94.7000	95.3600	+2.759%	46	1,038	-99.528%
2025-05-16	90.0000	92.8000	90.0000	92.8000	-11.938%	122	1,048	-99.515%
2025-05-15	105.3800	105.3800	105.3800	105.3800	-6.785%	1	1,097	-99.573%
2025-05-13	107.0000	113.0500	107.0000	113.0500	+3.195%	4	1,097	-99.602%
2025-05-12	109.5500	109.5500	109.5500	109.5500	-4.323%	2	1,100	-99.589%
2025-05-08	112.0100	114.5000	112.0100	114.5000	+7.210%	2	1,102	-99.607%
2025-05-01	109.8800	109.8800	106.8000	106.8000	+15.459%	11	1,104	-99.579%
2025-04-28	101.0000	101.0000	92.5000	92.5000	-5.167%	8	1,104	-99.514%
2025-04-25	97.5400	97.5400	97.5400	97.5400	+108.552%	2	1,102	-99.539%
2025-04-08	48.0000	48.0000	46.7700	46.7700	-16.942%	2	1,102	-99.038%
2025-04-04	56.3100	56.3100	55.8200	56.3100	+0.036%	52	1,103	-99.201%
2025-04-03	56.2100	56.2900	56.2100	56.2900	-4.269%	31	1,122	-99.201%
2025-03-31	58.8000	58.8000	58.8000	58.8000	-6.414%	5	1,130	-99.235%
2025-03-28	62.0000	62.8300	62.0000	62.8300	-22.547%	4	1,130	-99.284%
2025-03-25	82.0000	82.0000	81.1200	81.1200	+5.901%	20	1,130	-99.445%
2025-03-24	70.3800	76.6000	70.3800	76.6000	+10.200%	22	1,144	-99.413%
2025-03-20	69.5100	69.5100	69.5100	69.5100	+2.221%	5	1,155	-99.353%
2025-03-17	65.1200	68.0000	65.1200	68.0000	+5.541%	21	1,160	-99.338%
2025-03-14	64.4300	64.4300	64.4300	64.4300	+20.048%	2	1,160	-99.302%
2025-03-13	53.4300	53.6700	53.4300	53.6700	-2.754%	4	1,165	-99.162%
2025-03-12	55.3500	55.3500	55.1900	55.1900	-0.737%	31	1,165	-99.185%
2025-03-11	50.7900	55.6000	50.7900	55.6000	-4.680%	5	1,196	-99.191%
2025-03-10	58.3300	58.3300	58.3300	58.3300	-21.494%	30	1,197	-99.229%
2025-03-05	74.3000	74.3000	74.3000	74.3000	+58.085%	1	1,197	-99.394%
2025-02-28	47.0000	47.0000	47.0000	47.0000	-7.316%	2	1,197	-99.043%
2025-02-25	47.3000	51.0000	45.8000	50.7100	-15.483%	18	1,198	-99.113%
2025-02-24	65.4600	65.4600	60.0000	60.0000	-11.700%	16	1,215	-99.250%
2025-02-21	69.7600	69.7600	67.9400	67.9500	-6.418%	6	1,228	-99.338%
2025-02-20	72.6100	72.6100	72.6100	72.6100	+4.475%	1	1,226	-99.380%
2025-02-19	74.5000	74.5000	69.5000	69.5000	-6.548%	4	1,226	-99.353%
2025-02-18	74.3700	74.3700	74.3700	74.3700	+6.016%	1	1,228	-99.395%
2025-02-14	71.0700	71.0700	70.1500	70.1500	+0.214%	8	1,229	-99.359%
2025-02-11	70.5100	70.5100	70.0000	70.0000	-7.907%	4	1,229	-99.357%
2025-02-10	74.9500	76.7300	74.9500	76.0100	-7.078%	4	1,229	-99.408%
2025-02-06	81.8000	81.8000	81.8000	81.8000	-9.111%	1	1,230	-99.450%
2025-02-05	89.0000	90.0000	89.0000	90.0000	-3.174%	40	1,231	-99.500%
2025-02-03	91.0500	92.9500	90.9000	92.9500	-2.333%	11	1,231	-99.516%
2025-01-28	99.0000	99.0000	95.1700	95.1700	+5.744%	4	1,234	-99.527%
2025-01-27	90.0000	90.0000	90.0000	90.0000	-18.182%	20	1,235	-99.500%
2025-01-24	111.0200	111.0200	110.0000	110.0000	-5.943%	22	1,235	-99.591%
2025-01-23	116.9500	116.9500	116.9500	116.9500	-14.822%	10	1,245	-99.615%
2025-01-21	129.0000	137.3000	129.0000	137.3000	+1.418%	19	1,250	-99.672%
2025-01-17	130.4100	136.2000	130.4100	135.3800	+18.318%	22	1,256	-99.668%
2025-01-16	109.9600	114.4200	109.9600	114.4200	+5.069%	7	1,256	-99.607%
2025-01-15	108.9100	108.9100	108.9000	108.9000	+12.326%	2	1,249	-99.587%
2025-01-14	97.4500	97.4500	96.9500	96.9500	-1.021%	2	1,250	-99.536%
2025-01-08	97.9000	97.9500	97.7000	97.9500	-12.545%	5	1,249	-99.541%
2025-01-07	114.8500	114.8500	112.0000	112.0000	-14.894%	6	1,249	-99.598%
2025-01-06	104.3500	131.6000	104.3500	131.6000	+30.091%	4	1,249	-99.658%
2025-01-03	82.2000	101.1600	82.2000	101.1600	+39.589%	8	1,253	-99.555%
2024-12-31	80.0000	80.0000	71.0800	72.4700	-12.676%	8	1,252	-99.379%
2024-12-30	84.1500	84.1500	80.1200	82.9900	-10.763%	25	1,252	-99.458%
2024-12-27	98.0000	98.0000	92.9500	93.0000	-13.817%	14	1,258	-99.516%
2024-12-26	107.9100	107.9100	107.9100	107.9100	-6.894%	1	1,256	-99.583%
2024-12-24	115.9000	115.9000	115.9000	115.9000	+13.650%	1	1,258	-99.612%
2024-12-23	115.6300	115.6300	101.9800	101.9800	-11.167%	14	1,258	-99.559%
2024-12-20	114.8000	114.8000	114.8000	114.8000	+7.642%	24	1,261	-99.608%
2024-12-19	106.3000	106.6500	104.8800	106.6500	-8.037%	10	1,237	-99.578%
2024-12-18	135.2200	135.2200	108.4700	115.9700	-14.728%	8	1,232	-99.612%
2024-12-17	141.6500	141.6500	133.3600	136.0000	-12.258%	3	1,234	-99.669%
2024-12-16	160.5000	165.4900	155.0000	155.0000	+3.423%	12	1,233	-99.710%
2024-12-13	149.6400	149.8700	149.4200	149.8700	+4.768%	10	1,233	-99.700%
2024-12-12	158.0000	162.2400	143.0500	143.0500	-12.812%	7	1,238	-99.685%
2024-12-11	157.7000	164.0700	157.7000	164.0700	+16.287%	167	1,240	-99.726%
2024-12-10	138.0000	141.0900	138.0000	141.0900	-18.256%	6	1,113	-99.681%
2024-12-09	172.6000	172.6000	172.6000	172.6000	-0.975%	1	1,116	-99.739%
2024-12-06	173.8900	174.3000	173.8900	174.3000	-0.825%	4	1,116	-99.742%
2024-12-05	208.8300	208.8300	175.7500	175.7500	+2.995%	11	1,116	-99.744%
2024-12-03	172.8500	172.8500	170.6400	170.6400	-1.908%	3	1,120	-99.736%
2024-12-02	181.4500	181.4500	171.5300	173.9600	-0.241%	10	1,120	-99.741%
2024-11-29	191.9500	198.2500	174.3800	174.3800	-1.480%	252	1,124	-99.742%
2024-11-27	176.0000	182.5200	176.0000	177.0000	+19.595%	12	1,113	-99.746%
2024-11-26	169.4000	169.4000	145.4500	148.0000	-25.188%	38	1,113	-99.696%
2024-11-25	213.8900	213.9500	197.4500	197.8300	-16.078%	117	1,089	-99.773%
2024-11-22	202.8300	237.6000	197.5500	235.7300	+22.349%	132	979	-99.809%
2024-11-21	297.0000	305.5500	191.7700	192.6700	-25.896%	379	993	-99.766%
2024-11-20	226.2000	278.8200	224.0200	260.0000	+30.910%	333	1,070	-99.827%
2024-11-19	161.3800	205.0000	161.3800	198.6100	+26.972%	471	1,104	-99.773%
2024-11-18	134.0200	159.0300	134.0200	156.4200	+16.731%	697	880	-99.712%
2024-11-15	126.2000	136.8000	121.4500	134.0000	+9.522%	282	295	-99.664%
2024-11-14	120.0000	131.7000	116.2500	122.3500	0.000%	338	0	-99.632%