Dark

MSTR20270115C810
MSTR Jan 15 2027 810.00 Call (MSTR270115C00810000)
option OPRA

EOD

Jul 1, 2026

0.4200+5.000%(+0.0200)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4000	0.4500	0.3900	0.4200	+5.000%	51	1,571	0.000%
2026-06-30	0.5500	0.5500	0.4000	0.4000	-27.273%	53	1,608	+5.000%
2026-06-25	0.5500	0.5500	0.5500	0.5500	-16.667%	1	1,568	-23.636%
2026-06-23	0.6600	0.6600	0.6600	0.6600	-12.000%	1	1,569	-36.364%
2026-06-18	0.7500	0.7500	0.7500	0.7500	-31.818%	4	1,573	-44.000%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-37.500%	16	1,573	-61.818%
2026-06-08	1.7600	1.7600	1.7600	1.7600	+27.536%	1	1,570	-76.136%
2026-06-04	1.2500	1.3800	1.2500	1.3800	-2.128%	4	1,571	-69.565%
2026-05-28	1.4100	1.4100	1.4100	1.4100	-31.220%	1	1,571	-70.213%
2026-05-19	2.0500	2.0500	2.0500	2.0500	-14.583%	2	1,572	-79.512%
2026-05-13	2.4100	2.4100	2.3900	2.4000	-17.241%	40	1,574	-82.500%
2026-05-05	2.9000	2.9000	2.9000	2.9000	+11.538%	1	1,575	-85.517%
2026-04-23	2.5700	2.6300	2.5700	2.6000	+48.571%	38	1,576	-83.846%
2026-03-10	1.7500	1.7500	1.7500	1.7500	-6.417%	1	1,575	-76.000%
2026-03-06	1.8700	1.8700	1.8700	1.8700	-10.952%	1	1,574	-77.540%
2026-03-02	2.1000	2.1000	2.1000	2.1000	-6.250%	1	1,573	-80.000%
2026-02-25	2.2400	2.2400	2.2400	2.2400	+28.736%	5	1,573	-81.250%
2026-02-23	1.7400	1.7400	1.7400	1.7400	-21.973%	5	1,573	-75.862%
2026-02-20	2.0900	2.2300	2.0900	2.2300	+11.500%	6	1,573	-81.166%
2026-02-17	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,573	-79.000%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-32.203%	1	1,573	-79.000%
2026-01-30	2.9500	2.9500	2.9500	2.9500	0.000%	3	1,573	-85.763%
2026-01-29	2.9500	2.9500	2.9500	2.9500	-31.713%	1	1,573	-85.763%
2026-01-20	4.3000	4.3200	4.3000	4.3200	+0.465%	15	1,573	-90.278%
2026-01-08	4.2300	4.3000	4.2300	4.3000	-2.273%	20	1,573	-90.233%
2025-12-19	4.4000	4.4000	4.4000	4.4000	-42.484%	1	1,583	-90.455%
2025-12-04	7.6500	7.6500	7.6500	7.6500	-7.942%	15	1,584	-94.510%
2025-12-03	8.3100	8.3100	8.3100	8.3100	+14.621%	4	1,575	-94.946%
2025-11-20	7.2500	7.2500	7.2500	7.2500	+0.694%	5	1,579	-94.207%
2025-11-19	7.2000	7.2000	7.2000	7.2000	-14.793%	28	1,579	-94.167%
2025-11-18	8.4500	8.4500	8.4500	8.4500	-35.741%	1	1,590	-95.030%
2025-11-04	13.1500	13.1500	13.1500	13.1500	-12.625%	1	1,590	-96.806%
2025-11-03	15.0500	15.0500	15.0500	15.0500	-28.094%	1	1,591	-97.209%
2025-10-13	19.1600	20.9300	19.1600	20.9300	-6.270%	2	1,591	-97.993%
2025-10-07	22.3300	22.3300	22.3300	22.3300	-16.367%	36	1,592	-98.119%
2025-10-06	26.7000	26.7000	26.7000	26.7000	+8.758%	1	1,592	-98.427%
2025-10-02	24.1000	24.7500	24.1000	24.5500	+3.674%	62	1,593	-98.289%
2025-09-17	23.9900	23.9900	23.4700	23.6800	+2.422%	24	1,600	-98.226%
2025-09-09	23.0000	23.1200	23.0000	23.1200	-7.888%	2	1,600	-98.183%
2025-09-08	25.1000	25.1000	25.1000	25.1000	-44.714%	1	1,600	-98.327%
2025-08-11	45.4000	45.4000	45.4000	45.4000	+11.823%	2	1,600	-99.075%
2025-08-05	40.6000	40.6000	40.6000	40.6000	-0.758%	4	1,598	-98.966%
2025-08-04	40.9100	40.9100	40.9100	40.9100	-18.942%	1	1,594	-98.973%
2025-07-24	50.4500	50.5000	50.4100	50.4700	+0.338%	7	1,593	-99.168%
2025-07-23	50.3000	50.3000	50.3000	50.3000	-32.996%	4	1,593	-99.165%
2025-07-14	75.0700	75.0700	75.0700	75.0700	+13.794%	3	1,597	-99.441%
2025-07-11	64.4400	65.9900	64.4400	65.9700	+16.844%	69	1,597	-99.363%
2025-07-09	56.4600	56.4600	56.4600	56.4600	+3.369%	1	1,601	-99.256%
2025-07-01	54.6200	54.6200	54.6200	54.6200	-10.105%	8	1,600	-99.231%
2025-06-16	60.7600	60.7600	60.7600	60.7600	-13.681%	1	1,608	-99.309%
2025-06-03	70.2500	70.3900	70.2500	70.3900	+8.292%	78	1,607	-99.403%
2025-06-02	65.0000	65.0000	65.0000	65.0000	+4.418%	2	1,677	-99.354%
2025-05-29	62.2500	62.2500	62.2500	62.2500	+0.161%	21	1,678	-99.325%
2025-05-28	62.7000	62.7000	62.1500	62.1500	-8.831%	16	1,699	-99.324%
2025-05-23	68.1700	68.1700	68.1700	68.1700	-21.236%	2	1,714	-99.384%
2025-05-22	86.5500	86.5500	86.5500	86.5500	-13.528%	7	1,714	-99.515%
2025-05-14	103.8400	104.7700	100.0900	100.0900	-4.676%	105	1,721	-99.580%
2025-05-13	105.0000	105.0000	105.0000	105.0000	-1.869%	5	1,719	-99.600%
2025-05-12	107.7000	107.8700	107.0000	107.0000	+1.905%	5	1,714	-99.607%
2025-05-08	105.0000	105.0000	105.0000	105.0000	+6.491%	1	1,717	-99.600%
2025-05-05	92.1500	98.6000	91.5500	98.6000	-2.085%	28	1,717	-99.574%
2025-05-02	99.5100	100.7000	99.5100	100.7000	+4.896%	4	1,737	-99.583%
2025-04-29	96.0000	96.0000	96.0000	96.0000	+2.685%	1	1,739	-99.563%
2025-04-25	89.8800	93.4900	89.8800	93.4900	+13.804%	12	1,738	-99.551%
2025-04-24	82.1500	82.1500	82.1500	82.1500	-0.605%	1	1,744	-99.489%
2025-04-22	82.6500	82.6500	82.6500	82.6500	+30.383%	1	1,743	-99.492%
2025-04-16	64.0500	66.8700	59.2200	63.3900	-0.016%	175	1,744	-99.337%
2025-04-14	62.0000	65.5700	59.4000	63.4000	+18.505%	258	1,569	-99.338%
2025-04-11	53.5000	53.5000	53.5000	53.5000	-7.439%	282	1,312	-99.215%
2025-04-01	57.8000	57.8000	57.8000	57.8000	+0.925%	3	1,179	-99.273%
2025-03-28	65.3600	65.4400	55.2800	57.2700	-14.395%	1,056	1,179	-99.267%
2025-03-27	71.5600	72.5400	66.9000	66.9000	-8.230%	211	651	-99.372%
2025-03-26	72.0500	81.4000	69.3200	72.9000	+19.410%	345	440	-99.424%
2025-03-21	61.0500	61.0500	61.0500	61.0500	+21.735%	60	199	-99.312%
2025-03-13	50.1500	50.1500	50.1500	50.1500	+0.441%	2	194	-99.163%
2025-03-11	49.9300	49.9300	49.9300	49.9300	-5.792%	2	194	-99.159%
2025-03-10	53.0000	53.0000	53.0000	53.0000	-19.952%	15	192	-99.208%
2025-02-20	66.2100	66.2100	66.2100	66.2100	+0.015%	15	192	-99.366%
2025-02-12	66.2000	66.2000	66.2000	66.2000	-37.759%	1	192	-99.366%
2025-01-24	104.7500	106.3600	104.7500	106.3600	-7.174%	4	191	-99.605%
2025-01-22	114.6500	114.6500	114.5800	114.5800	-12.867%	2	190	-99.633%
2025-01-21	131.5000	131.5000	131.5000	131.5000	+0.152%	1	190	-99.681%
2025-01-17	131.3500	131.3500	131.3000	131.3000	+67.796%	4	190	-99.680%
2025-01-13	78.2500	78.2500	78.2500	78.2500	-14.481%	1	190	-99.463%
2025-01-10	91.5000	91.5000	91.5000	91.5000	-6.154%	2	189	-99.541%
2025-01-07	97.5000	97.5000	97.5000	97.5000	+25.241%	1	188	-99.569%
2024-12-30	77.8500	77.8500	77.8500	77.8500	-20.154%	1	187	-99.461%
2024-12-23	97.2100	97.5000	97.2100	97.5000	-12.946%	2	186	-99.569%
2024-12-20	108.4700	112.0000	108.4700	112.0000	+17.277%	11	185	-99.625%
2024-12-19	101.1100	105.0000	95.5000	95.5000	-27.597%	16	186	-99.560%
2024-12-18	131.9000	131.9000	131.9000	131.9000	-3.723%	1	185	-99.682%
2024-12-17	137.0000	137.0000	137.0000	137.0000	-14.321%	1	184	-99.693%
2024-12-16	149.0000	159.9000	149.0000	159.9000	-6.393%	3	181	-99.737%
2024-12-06	167.8300	170.8200	165.5200	170.8200	+1.437%	272	181	-99.754%
2024-12-05	168.4000	168.4000	168.4000	168.4000	-2.855%	1	112	-99.751%
2024-12-02	173.3500	173.3500	173.3500	173.3500	-1.253%	2	111	-99.758%
2024-11-26	175.5500	175.5500	175.5500	175.5500	-16.742%	1	109	-99.761%
2024-11-25	210.8500	210.8500	210.8500	210.8500	-4.059%	1	108	-99.801%
2024-11-22	200.2000	237.6000	198.3000	219.7700	-14.818%	96	107	-99.809%
2024-11-21	243.5300	258.0000	242.0000	258.0000	0.000%	102	102	-99.837%