Dark

MSTR20270115C790
MSTR Jan 15 2027 790.00 Call (MSTR270115C00790000)
option OPRA

EOD

Jul 1, 2026

0.4500+12.500%(+0.0500)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5800	0.5800	0.4500	0.4500	+12.500%	58	184	0.000%
2026-06-29	0.4000	0.4000	0.4000	0.4000	-27.273%	1	143	+12.500%
2026-06-26	0.5500	0.5500	0.5500	0.5500	-9.836%	11	143	-18.182%
2026-06-25	0.4900	0.7500	0.4900	0.6100	-46.957%	22	138	-26.230%
2026-06-10	1.1500	1.1500	1.1500	1.1500	-12.214%	1	122	-60.870%
2026-06-08	1.3300	1.3300	1.3100	1.3100	-6.429%	3	122	-65.649%
2026-06-04	1.3000	1.4000	1.2100	1.4000	-22.222%	8	122	-67.857%
2026-05-29	1.8500	1.8500	1.8000	1.8000	+20.000%	4	118	-75.000%
2026-05-28	1.5000	1.5000	1.5000	1.5000	-25.743%	1	118	-70.000%
2026-05-22	2.0200	2.0200	2.0200	2.0200	+3.590%	8	118	-77.723%
2026-05-20	2.0600	2.0600	1.9500	1.9500	-35.000%	9	118	-76.923%
2026-05-14	3.0000	3.0000	3.0000	3.0000	+15.830%	1	112	-85.000%
2026-05-13	2.5500	2.5900	2.5000	2.5900	+7.025%	53	125	-82.625%
2026-05-07	2.7400	2.7400	2.4200	2.4200	-15.088%	3	125	-81.405%
2026-05-04	2.8500	2.8500	2.8500	2.8500	+31.336%	1	125	-84.211%
2026-04-28	2.1700	2.1700	2.1700	2.1700	+189.333%	1	125	-79.263%
2026-04-10	0.7500	0.7500	0.7500	0.7500	-20.213%	1	125	-40.000%
2026-04-01	0.9400	0.9400	0.9400	0.9400	-29.851%	2	124	-52.128%
2026-03-24	1.3800	1.3800	1.3400	1.3400	-17.284%	2	124	-66.418%
2026-03-12	1.6200	1.6200	1.6200	1.6200	-13.369%	1	126	-72.222%
2026-02-23	1.8600	1.9000	1.8600	1.8700	-17.257%	20	125	-75.936%
2026-02-20	2.2600	2.2600	2.2600	2.2600	-1.739%	12	116	-80.088%
2026-02-05	2.3000	2.3000	2.3000	2.3000	-47.489%	2	104	-80.435%
2026-01-20	4.3500	4.3800	4.3500	4.3800	-12.575%	10	102	-89.726%
2026-01-16	5.0000	5.1000	5.0000	5.0100	+19.286%	15	115	-91.018%
2026-01-08	4.2000	4.2000	4.2000	4.2000	+6.599%	1	115	-89.286%
2026-01-02	3.9400	3.9400	3.9400	3.9400	-51.358%	1	114	-88.579%
2025-12-04	8.1000	8.1000	8.1000	8.1000	0.000%	1	114	-94.444%
2025-12-02	8.1000	8.1000	8.1000	8.1000	-38.729%	1	114	-94.444%
2025-11-06	13.2200	13.2200	13.2200	13.2200	-28.848%	1	115	-96.596%
2025-10-21	18.5800	18.5800	18.5800	18.5800	-6.867%	1	114	-97.578%
2025-10-20	19.9500	19.9500	19.9500	19.9500	-17.048%	60	114	-97.744%
2025-10-02	24.1400	24.1400	24.0100	24.0500	+7.944%	30	159	-98.129%
2025-10-01	22.2800	22.2800	22.2800	22.2800	+9.484%	30	130	-97.980%
2025-09-30	20.3500	20.3500	20.3500	20.3500	+10.899%	10	100	-97.789%
2025-09-25	18.6000	18.6000	18.3500	18.3500	-35.501%	3	90	-97.548%
2025-09-05	28.3900	28.4500	28.3900	28.4500	-34.748%	4	90	-98.418%
2025-08-12	43.6000	43.6000	43.6000	43.6000	+3.859%	1	88	-98.968%
2025-08-06	41.9800	41.9800	41.9800	41.9800	-38.110%	1	88	-98.928%
2025-07-11	67.8300	67.8300	67.8300	67.8300	+20.480%	1	87	-99.337%
2025-07-01	56.3000	56.3000	56.3000	56.3000	-23.381%	14	87	-99.201%
2025-05-23	73.4800	73.4800	73.4800	73.4800	-11.768%	2	97	-99.388%
2025-05-22	83.2600	83.2800	83.2600	83.2800	-18.545%	30	97	-99.460%
2025-05-14	106.5100	106.5100	102.2400	102.2400	-9.289%	4	109	-99.560%
2025-05-08	112.7100	112.7100	112.7100	112.7100	+13.585%	1	111	-99.601%
2025-05-01	99.2300	99.2300	99.2300	99.2300	+0.364%	1	110	-99.547%
2025-04-30	92.6300	98.8700	92.6300	98.8700	+1.073%	2	110	-99.545%
2025-04-29	98.0000	98.0000	97.8200	97.8200	+52.060%	2	109	-99.540%
2025-03-14	62.0000	64.3300	62.0000	64.3300	+49.431%	4	109	-99.300%
2025-02-27	50.9000	50.9000	43.0500	43.0500	-52.341%	2	109	-98.955%
2025-01-30	90.3900	90.4000	90.3300	90.3300	-20.770%	10	109	-99.502%
2025-01-24	114.0100	114.0100	114.0100	114.0100	-12.603%	20	99	-99.605%
2025-01-17	131.9400	131.9400	129.9400	130.4500	+22.110%	8	89	-99.655%
2025-01-15	108.0900	108.0900	106.8300	106.8300	+4.735%	30	89	-99.579%
2025-01-14	102.0000	102.0000	102.0000	102.0000	+31.072%	1	118	-99.559%
2025-01-13	77.8200	77.8200	77.8200	77.8200	-25.886%	28	117	-99.422%
2025-01-07	105.0000	105.0000	105.0000	105.0000	+44.191%	1	117	-99.571%
2025-01-02	72.8200	72.8200	72.8200	72.8200	-21.020%	5	117	-99.382%
2024-12-27	92.2000	92.2000	92.2000	92.2000	-9.180%	2	117	-99.512%
2024-12-23	105.0900	105.1300	101.0500	101.5200	+0.734%	45	118	-99.557%
2024-12-19	109.7800	109.7800	100.7800	100.7800	-12.639%	4	97	-99.553%
2024-12-18	115.3600	115.3600	115.3600	115.3600	-17.162%	1	96	-99.610%
2024-12-17	139.2600	139.2600	139.2600	139.2600	-8.772%	1	96	-99.677%
2024-12-16	155.0900	156.8600	152.6500	152.6500	+4.155%	4	96	-99.705%
2024-12-13	146.5600	146.5600	146.5600	146.5600	-10.786%	10	96	-99.693%
2024-12-12	164.2800	164.2800	164.2800	164.2800	+9.019%	1	96	-99.726%
2024-12-11	150.7500	150.7500	150.6900	150.6900	+11.507%	2	96	-99.701%
2024-12-10	136.1300	136.1300	135.1400	135.1400	-6.283%	2	97	-99.667%
2024-12-09	155.3600	155.5700	144.2000	144.2000	-15.569%	21	96	-99.688%
2024-12-06	171.1100	173.1500	169.3300	170.7900	+7.951%	760	88	-99.737%
2024-12-04	160.9300	160.9300	158.2100	158.2100	-13.071%	2	216	-99.716%
2024-11-27	182.0000	182.0000	182.0000	182.0000	+27.451%	1	217	-99.753%
2024-11-26	142.8000	142.8000	142.8000	142.8000	-29.724%	10	217	-99.685%
2024-11-25	201.1500	219.8500	200.1900	203.2000	-13.477%	212	217	-99.779%
2024-11-22	234.8500	234.8500	234.8500	234.8500	+3.847%	46	220	-99.808%
2024-11-21	223.9300	226.1500	223.9300	226.1500	-14.673%	2	197	-99.801%
2024-11-20	265.0400	265.0400	265.0400	265.0400	0.000%	394	197	-99.830%