Dark

MSTR20270115C85
MSTR Jan 15 2027 85.00 Call (MSTR270115C00085000)
option OPRA

EOD

Jul 1, 2026

31.72+24.637%(+6.27)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.5700	32.5500	25.5700	31.7200	+24.637%	69	242	0.000%
2026-06-30	24.2500	25.6600	23.2000	25.4500	-11.907%	181	250	+24.637%
2026-06-29	25.3500	29.0000	24.4500	28.8900	+23.462%	15	166	+9.796%
2026-06-26	24.0500	26.1500	23.2500	23.4000	-7.143%	49	162	+35.556%
2026-06-25	29.2700	29.2700	25.2000	25.2000	-19.360%	118	130	+25.873%
2026-06-24	29.1500	31.2500	29.1500	31.2500	-32.036%	2	78	+1.504%
2026-06-22	45.9800	45.9800	45.9800	45.9800	+10.449%	1	77	-31.013%
2026-06-18	43.2900	43.2900	41.6300	41.6300	-26.488%	3	77	-23.805%
2026-06-16	56.4800	56.6300	56.4800	56.6300	-4.033%	2	77	-43.987%
2026-06-15	59.0100	59.0100	59.0100	59.0100	+26.876%	1	77	-46.246%
2026-06-11	46.5100	46.5100	46.5100	46.5100	-2.084%	7	77	-31.800%
2026-06-05	47.5000	47.5000	47.5000	47.5000	-27.426%	1	70	-33.221%
2026-06-02	65.4500	65.4500	65.4500	65.4500	-23.000%	1	70	-51.536%
2026-05-29	85.0000	85.0000	85.0000	85.0000	+11.842%	1	70	-62.682%
2026-05-28	76.0000	76.0000	76.0000	76.0000	-24.401%	1	70	-58.263%
2026-05-15	100.5300	100.5300	100.5300	100.5300	-10.854%	2	70	-68.447%
2026-05-14	113.0400	113.0400	112.7700	112.7700	+32.671%	2	70	-71.872%
2026-04-29	85.2500	85.2500	85.0000	85.0000	-11.041%	2	70	-62.682%
2026-04-27	95.4500	95.5500	95.4500	95.5500	-9.440%	2	71	-66.803%
2026-04-22	105.4600	105.5100	105.4600	105.5100	+13.513%	2	70	-69.936%
2026-04-21	92.9500	92.9500	92.9500	92.9500	+2.188%	8	61	-65.874%
2026-04-17	90.8200	90.9600	90.8200	90.9600	+38.237%	11	61	-65.128%
2026-04-15	67.0500	67.1000	65.8000	65.8000	+15.479%	4	71	-51.793%
2026-04-08	59.2000	59.5400	56.9800	56.9800	+2.206%	47	71	-44.331%
2026-04-07	55.7500	55.7500	55.7500	55.7500	-0.977%	1	54	-43.103%
2026-04-06	55.8000	56.3300	55.8000	56.3000	+7.731%	4	55	-43.659%
2026-04-02	52.9400	52.9400	52.2600	52.2600	-6.679%	2	56	-39.303%
2026-04-01	56.1500	56.1500	56.0000	56.0000	+7.239%	2	56	-43.357%
2026-03-31	52.6400	52.6400	52.2100	52.2200	-18.913%	12	56	-39.257%
2026-03-26	64.6500	64.7000	64.3500	64.4000	-7.258%	4	50	-50.745%
2026-03-25	69.9800	69.9800	69.4400	69.4400	+4.736%	2	52	-54.320%
2026-03-19	67.8300	68.3100	66.3000	66.3000	-7.078%	12	53	-52.157%
2026-03-18	74.9700	74.9700	71.3500	71.3500	-7.697%	14	51	-55.543%
2026-03-17	77.3000	77.3000	77.3000	77.3000	+1.858%	1	55	-58.965%
2026-03-16	75.8900	75.8900	75.8900	75.8900	+7.676%	1	54	-58.203%
2026-03-13	74.2500	74.2500	70.4800	70.4800	-0.802%	3	55	-54.994%
2026-03-10	70.9000	71.0500	70.9000	71.0500	+3.677%	2	56	-55.355%
2026-03-09	69.8500	70.2000	68.5300	68.5300	+6.397%	11	55	-53.714%
2026-02-26	64.4100	64.4100	64.4100	64.4100	-3.143%	10	63	-50.753%
2026-02-25	66.5000	66.5000	66.5000	66.5000	+7.762%	1	58	-52.301%
2026-02-23	61.7100	61.7100	61.7100	61.7100	-8.645%	2	58	-48.598%
2026-02-20	65.6500	67.7500	65.6500	67.5500	+6.061%	4	58	-53.042%
2026-02-19	63.6900	63.6900	63.6900	63.6900	+4.753%	1	59	-50.196%
2026-02-18	60.8000	60.8000	60.8000	60.8000	-2.564%	3	59	-47.829%
2026-02-17	62.4000	62.4000	62.4000	62.4000	-8.100%	3	60	-49.167%
2026-02-13	65.2700	67.9000	65.2700	67.9000	+10.407%	21	58	-53.284%
2026-02-12	61.5000	61.5000	61.5000	61.5000	+0.704%	3	58	-48.423%
2026-02-11	61.0700	61.0700	61.0700	61.0700	-10.651%	2	55	-48.060%
2026-02-10	69.2000	69.3000	68.2500	68.3500	+1.863%	4	53	-53.592%
2026-02-06	67.0000	67.1000	67.0000	67.1000	+35.968%	2	52	-52.727%
2026-02-05	51.3500	51.3500	49.3500	49.3500	-19.455%	3	52	-35.724%
2026-02-04	61.2700	61.2700	61.2700	61.2700	-7.167%	1	52	-48.229%
2026-02-03	69.0000	69.0000	66.0000	66.0000	-15.601%	2	52	-51.939%
2026-02-02	76.1000	78.2000	76.1000	78.2000	+7.565%	18	53	-59.437%
2026-01-30	72.7000	72.7000	72.7000	72.7000	-0.751%	17	45	-56.369%
2026-01-29	71.7500	73.2500	71.7500	73.2500	-18.339%	19	45	-56.696%
2026-01-09	89.7000	89.7000	89.7000	89.7000	+4.302%	11	27	-64.638%
2025-12-31	85.7500	86.0000	85.7500	86.0000	-3.262%	5	21	-63.116%
2025-12-30	88.9000	88.9000	88.9000	88.9000	-5.516%	1	21	-64.319%
2025-12-15	94.0900	94.0900	94.0900	94.0900	-21.072%	3	21	-66.288%
2025-12-04	121.1800	121.1800	119.2100	119.2100	+0.050%	4	22	-73.391%
2025-12-03	119.1500	119.1500	119.1500	119.1500	+4.793%	2	21	-73.378%
2025-12-02	113.7000	113.7000	113.7000	113.7000	+22.707%	1	21	-72.102%
2025-12-01	92.6600	92.6600	92.6600	92.6600	-9.050%	1	20	-65.767%
2025-11-25	101.8200	101.8800	101.8200	101.8800	-14.062%	4	19	-68.865%
2025-11-19	118.3000	118.5500	118.1500	118.5500	-3.696%	4	19	-73.243%
2025-11-17	123.1000	123.1000	123.1000	123.1000	-65.028%	1	22	-74.232%
2025-07-18	352.0000	352.0000	352.0000	352.0000	+94.475%	1	21	-90.989%
2025-03-10	181.0000	181.0000	181.0000	181.0000	-6.218%	1	22	-82.475%
2025-02-25	193.0000	193.0000	193.0000	193.0000	-22.490%	1	23	-83.565%
2024-12-30	249.0000	249.0000	249.0000	249.0000	-10.753%	1	23	-87.261%
2024-12-23	279.0000	279.0000	279.0000	279.0000	+4.887%	1	23	-88.631%
2024-12-19	266.0000	266.0000	266.0000	266.0000	-12.787%	1	22	-88.075%
2024-12-10	305.0000	305.0000	305.0000	305.0000	-4.389%	1	21	-89.600%
2024-12-03	319.0000	319.0000	319.0000	319.0000	-0.250%	1	21	-90.056%
2024-11-26	325.5500	327.4400	319.8000	319.8000	+17.886%	9	20	-90.081%
2024-11-14	271.2800	271.2800	271.2800	271.2800	+61.026%	10	16	-88.307%
2024-11-04	168.9500	168.9500	168.4400	168.4700	+7.135%	15	12	-81.172%
2024-10-21	156.6400	157.2500	156.6300	157.2500	+31.042%	14	20	-79.828%
2024-10-04	120.0000	120.0000	120.0000	120.0000	+16.505%	2	6	-73.567%
2024-10-01	103.0000	103.0000	103.0000	103.0000	+3.570%	1	5	-69.204%
2024-09-25	99.4500	99.4500	99.4500	99.4500	+3.432%	1	6	-68.105%
2024-09-23	95.0500	96.1500	95.0500	96.1500	+5.082%	3	6	-67.010%
2024-09-19	91.3000	94.9000	91.3000	91.5000	+8.592%	6	9	-65.333%
2024-09-18	84.0000	84.8100	84.0000	84.2600	-0.142%	5	11	-62.355%
2024-09-17	88.0000	88.0000	84.3800	84.3800	-0.437%	2	6	-62.408%
2024-09-16	88.5500	88.5500	84.7500	84.7500	0.000%	4	4	-62.572%