Dark

MSTR20270115C80
MSTR Jan 15 2027 80.00 Call (MSTR270115C00080000)
option OPRA

EOD

Jul 1, 2026

32.33+22.975%(+6.04)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	32.0000	34.7100	32.0000	32.3300	+22.975%	28	210	0.000%
2026-06-30	26.6500	26.7800	25.3700	26.2900	-17.197%	13	225	+22.975%
2026-06-29	28.1000	32.1000	24.9500	31.7500	+23.349%	119	220	+1.827%
2026-06-26	25.4400	28.2000	25.4400	25.7400	-6.840%	72	247	+25.602%
2026-06-25	26.9300	28.9400	26.9300	27.6300	-16.273%	245	226	+17.010%
2026-06-24	33.0000	33.0000	31.4000	33.0000	-15.232%	32	127	-2.030%
2026-06-23	38.4600	38.9300	38.4600	38.9300	-12.986%	2	116	-16.954%
2026-06-18	46.3200	46.3200	44.7400	44.7400	-29.376%	4	112	-27.738%
2026-06-15	65.1800	65.1800	63.3500	63.3500	+23.129%	5	112	-48.966%
2026-06-11	51.4500	51.4500	51.4500	51.4500	+3.625%	6	113	-37.162%
2026-06-10	49.6500	49.6500	49.6500	49.6500	-0.700%	1	113	-34.884%
2026-06-05	50.0000	50.0000	50.0000	50.0000	-17.763%	4	113	-35.340%
2026-06-04	60.8000	60.8000	60.8000	60.8000	-9.926%	4	113	-46.826%
2026-06-03	67.5000	67.5000	67.5000	67.5000	+1.443%	1	113	-52.104%
2026-06-02	69.0000	69.0000	66.5400	66.5400	-15.868%	2	113	-51.413%
2026-06-01	80.0000	80.0000	79.0000	79.0900	-5.845%	3	113	-59.123%
2026-05-29	79.8500	84.0000	79.0000	84.0000	+10.526%	3	112	-61.512%
2026-05-28	77.1400	77.1400	73.5000	76.0000	-8.764%	9	112	-57.461%
2026-05-27	83.3000	83.3000	83.3000	83.3000	-10.919%	3	108	-61.188%
2026-05-20	93.5100	93.5100	93.5100	93.5100	-1.267%	1	109	-65.426%
2026-05-19	94.7100	94.7100	94.7100	94.7100	-7.681%	1	110	-65.864%
2026-05-15	102.5900	102.5900	102.5900	102.5900	-6.396%	1	110	-68.486%
2026-05-14	109.6000	109.6000	109.6000	109.6000	-2.143%	2	109	-70.502%
2026-05-05	112.0000	112.0000	112.0000	112.0000	+5.164%	1	111	-71.134%
2026-05-01	106.5000	106.5000	106.5000	106.5000	+8.122%	1	111	-69.643%
2026-04-27	101.0000	101.0000	98.5000	98.5000	-7.058%	3	111	-67.178%
2026-04-22	105.9800	105.9800	105.9800	105.9800	+6.012%	5	111	-69.494%
2026-04-21	99.9700	99.9700	99.9700	99.9700	+5.442%	2	106	-67.660%
2026-04-17	91.4800	98.9500	91.4800	94.8100	+26.413%	17	106	-65.900%
2026-04-16	75.0000	75.0000	75.0000	75.0000	+6.067%	1	116	-56.893%
2026-04-15	69.9300	70.7100	69.9300	70.7100	+12.238%	2	116	-54.278%
2026-04-10	62.9200	63.2600	62.8200	63.0000	+2.190%	4	116	-48.683%
2026-04-09	62.7500	62.7500	59.5400	61.6500	+2.036%	6	116	-47.559%
2026-04-08	62.8400	63.2300	60.4200	60.4200	+5.814%	4	116	-46.491%
2026-04-07	57.1000	57.1000	57.1000	57.1000	-9.365%	1	117	-43.380%
2026-04-06	60.0000	63.0000	59.2300	63.0000	+18.599%	6	116	-48.683%
2026-04-02	53.1200	53.1200	53.1200	53.1200	-10.194%	2	114	-39.138%
2026-04-01	57.6200	59.2000	57.6200	59.1500	+6.099%	4	114	-45.342%
2026-03-31	55.0000	55.8000	55.0000	55.7500	-6.192%	35	113	-42.009%
2026-03-30	60.3500	60.3500	59.4300	59.4300	-12.539%	2	98	-45.600%
2026-03-26	67.9000	67.9500	67.8500	67.9500	-3.890%	4	98	-52.421%
2026-03-20	70.5500	70.7000	70.5500	70.7000	-1.395%	2	96	-54.272%
2026-03-19	71.2100	71.7000	71.2100	71.7000	-3.797%	10	95	-54.909%
2026-03-18	77.1000	77.1000	74.4000	74.5300	-8.888%	8	90	-56.621%
2026-03-17	81.6500	81.8000	81.6500	81.8000	+10.541%	2	88	-60.477%
2026-03-12	74.0000	74.0000	74.0000	74.0000	+0.203%	1	88	-56.311%
2026-03-10	73.8500	73.8500	73.8500	73.8500	+0.888%	2	87	-56.222%
2026-03-09	72.9000	73.2000	72.9000	73.2000	-1.758%	2	87	-55.833%
2026-03-05	74.5100	74.5100	74.5100	74.5100	-10.541%	1	89	-56.610%
2026-03-04	83.2900	83.2900	83.2900	83.2900	+16.915%	1	90	-61.184%
2026-03-03	70.6500	71.2400	70.6500	71.2400	-0.294%	67	90	-54.618%
2026-02-25	68.8000	71.4500	68.8000	71.4500	+15.990%	2	66	-54.752%
2026-02-24	58.1500	61.6000	58.1500	61.6000	-0.388%	5	66	-47.516%
2026-02-23	61.8400	61.8400	61.8400	61.8400	-9.192%	1	65	-47.720%
2026-02-20	70.5600	70.5600	68.1000	68.1000	+9.644%	2	65	-52.526%
2026-02-19	62.1000	62.1100	62.1000	62.1100	-3.029%	2	65	-47.947%
2026-02-18	63.9500	64.0500	63.9500	64.0500	-2.969%	10	65	-49.524%
2026-02-17	66.2300	66.2300	66.0100	66.0100	-8.128%	2	67	-51.023%
2026-02-13	69.2500	71.8500	69.2500	71.8500	+14.630%	21	66	-55.003%
2026-02-12	62.6800	62.6800	62.6800	62.6800	-0.270%	1	66	-48.421%
2026-02-11	66.4800	66.4800	62.8500	62.8500	-11.975%	4	65	-48.560%
2026-02-10	74.5000	74.8500	71.4000	71.4000	-2.259%	4	67	-54.720%
2026-02-09	72.6500	73.0500	72.6500	73.0500	+0.689%	3	68	-55.743%
2026-02-06	62.5300	72.5500	62.5300	72.5500	+42.255%	2	67	-55.438%
2026-02-05	55.7400	56.4000	51.0000	51.0000	-23.937%	29	65	-36.608%
2026-02-04	67.0500	67.0500	67.0500	67.0500	+1.668%	1	42	-51.782%
2026-02-03	79.3500	79.3500	65.2000	65.9500	-15.966%	5	42	-50.978%
2026-02-02	78.4800	78.4800	78.4800	78.4800	-4.757%	1	42	-58.805%
2026-01-30	82.4000	82.4000	82.4000	82.4000	+7.712%	1	42	-60.765%
2026-01-29	81.0000	81.0000	76.5000	76.5000	-20.313%	2	43	-57.739%
2026-01-23	97.7600	97.8200	96.0000	96.0000	+0.167%	6	43	-66.323%
2026-01-21	95.8400	95.8400	95.8400	95.8400	+1.097%	1	41	-66.267%
2026-01-20	94.8000	94.8000	94.8000	94.8000	-17.715%	1	42	-65.897%
2026-01-14	120.0000	120.0000	115.2100	115.2100	+20.387%	3	42	-71.938%
2026-01-12	93.6000	95.7000	93.6000	95.7000	+2.760%	2	42	-66.217%
2026-01-09	93.1300	93.1300	93.1300	93.1300	-8.138%	11	41	-65.285%
2026-01-08	93.4700	101.3800	93.4700	101.3800	+4.472%	2	30	-68.110%
2026-01-07	97.0400	97.0400	97.0400	97.0400	+0.124%	1	30	-66.684%
2026-01-05	96.9200	96.9200	96.9200	96.9200	+8.655%	2	25	-66.643%
2025-12-31	89.7500	89.7500	89.2000	89.2000	-3.201%	4	25	-63.756%
2025-12-30	92.1500	92.1500	92.1500	92.1500	-4.508%	1	25	-64.916%
2025-12-23	96.5000	96.5000	96.5000	96.5000	-18.839%	1	24	-66.497%
2025-12-08	118.9000	118.9000	118.9000	118.9000	+0.763%	2	24	-72.809%
2025-12-02	120.0500	120.0500	118.0000	118.0000	+6.489%	3	22	-72.602%
2025-11-26	109.4500	110.8100	109.4500	110.8100	+0.636%	2	19	-70.824%
2025-11-25	110.1100	110.1100	110.1100	110.1100	+1.018%	1	19	-70.638%
2025-11-21	109.0000	109.0000	109.0000	109.0000	-10.214%	10	18	-70.339%
2025-11-19	121.4000	121.4000	121.4000	121.4000	-63.368%	1	18	-73.369%
2025-07-29	332.5500	332.5500	331.4000	331.4000	+3.250%	2	18	-90.244%
2025-06-26	322.1200	322.1200	319.8900	320.9700	+1.252%	5	18	-89.927%
2025-06-05	317.0000	317.0000	317.0000	317.0000	+1.916%	3	18	-89.801%
2025-05-23	309.9300	311.1800	309.9300	311.0400	-14.030%	16	15	-89.606%
2025-05-09	361.8000	361.8000	361.8000	361.8000	+17.816%	20	15	-91.064%
2025-04-25	307.5500	307.5500	307.0900	307.0900	+19.957%	4	15	-89.472%
2025-04-17	256.0000	256.0000	256.0000	256.0000	+17.055%	1	13	-87.371%
2025-04-10	218.7000	218.7000	218.7000	218.7000	-1.928%	1	13	-85.217%
2025-03-05	223.0000	223.0000	223.0000	223.0000	+39.707%	1	12	-85.502%
2024-10-23	159.6200	159.6200	159.6200	159.6200	+12.014%	10	12	-79.746%
2024-10-16	142.5000	142.5000	142.5000	142.5000	-6.318%	1	12	-77.312%
2024-10-14	152.1100	152.1100	152.1100	152.1100	+9.432%	1	13	-78.746%
2024-10-08	139.0000	139.0000	139.0000	139.0000	+7.752%	1	12	-76.741%
2024-10-07	129.0000	129.0000	129.0000	129.0000	+2.912%	1	12	-74.938%
2024-10-04	125.3500	125.3500	125.3500	125.3500	+25.225%	4	12	-74.208%
2024-09-24	100.9000	100.9000	100.1000	100.1000	0.000%	20	10	-67.702%