Dark

MSTR20270115C850
MSTR Jan 15 2027 850.00 Call (MSTR270115C00850000)
option OPRA

EOD

Jul 1, 2026

0.3700+5.714%(+0.0200)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3100	0.4700	0.3100	0.3700	+5.714%	50	1,444	0.000%
2026-06-30	0.5000	0.5000	0.3500	0.3500	-14.634%	14	1,441	+5.714%
2026-06-24	0.4100	0.4100	0.4100	0.4100	-52.874%	1	1,443	-9.756%
2026-06-11	0.8700	0.8700	0.8700	0.8700	-25.641%	1	1,443	-57.471%
2026-06-05	1.1700	1.1700	1.1700	1.1700	-13.971%	3	1,443	-68.376%
2026-06-04	1.3600	1.3600	1.3600	1.3600	+2.256%	4	1,446	-72.794%
2026-06-02	1.3500	1.3500	1.3300	1.3300	-31.088%	26	1,443	-72.180%
2026-06-01	1.9300	1.9300	1.9300	1.9300	+5.464%	1	1,417	-80.829%
2026-05-22	1.8300	1.8300	1.8300	1.8300	-3.684%	1	1,417	-79.781%
2026-05-20	1.9000	1.9000	1.9000	1.9000	-24.000%	1	1,416	-80.526%
2026-05-15	2.5000	2.5000	2.5000	2.5000	-18.033%	1	1,416	-85.200%
2026-05-14	2.9700	3.0500	2.9700	3.0500	+32.609%	42	1,417	-87.869%
2026-05-13	2.3000	2.3000	2.3000	2.3000	+15.578%	1	1,403	-83.913%
2026-05-07	1.9900	1.9900	1.9900	1.9900	-18.776%	7	1,403	-81.407%
2026-05-04	2.5200	2.5500	2.4500	2.4500	+6.522%	270	1,396	-84.898%
2026-05-01	2.3000	2.3000	2.3000	2.3000	+15.578%	2	1,464	-83.913%
2026-04-28	1.9900	1.9900	1.9900	1.9900	-30.662%	4	1,464	-81.407%
2026-04-22	2.8700	2.8700	2.8700	2.8700	+202.105%	1	1,464	-87.108%
2026-04-15	0.9500	0.9500	0.9500	0.9500	+7.955%	2	1,464	-61.053%
2026-03-30	0.8800	0.8800	0.8800	0.8800	-17.757%	5	1,466	-57.955%
2026-03-27	1.0700	1.0700	1.0700	1.0700	-20.741%	1	1,466	-65.421%
2026-03-20	1.3500	1.3500	1.3500	1.3500	-27.419%	2	1,465	-72.593%
2026-03-03	1.8600	1.8600	1.8600	1.8600	-5.102%	1	1,465	-80.108%
2026-02-17	1.9600	1.9600	1.9600	1.9600	-19.672%	2	1,465	-81.122%
2026-02-03	2.4400	2.4400	2.4400	2.4400	-15.862%	1	1,465	-84.836%
2026-01-30	2.9000	2.9000	2.9000	2.9000	+5.839%	1	1,465	-87.241%
2026-01-29	2.9000	2.9000	2.7400	2.7400	-23.677%	19	1,465	-86.496%
2026-01-28	3.9000	3.9000	3.5900	3.5900	-20.751%	22	1,459	-89.694%
2026-01-16	4.5300	4.5300	4.5300	4.5300	+19.211%	1	1,458	-91.832%
2026-01-08	3.7500	3.8000	3.7500	3.8000	+11.437%	3	1,458	-90.263%
2026-01-02	3.3800	3.4100	3.3800	3.4100	+6.563%	10	1,457	-89.150%
2025-12-31	3.1500	3.3500	3.1500	3.2000	-12.088%	32	1,417	-88.438%
2025-12-29	3.6400	3.6400	3.6400	3.6400	-22.388%	1	1,417	-89.835%
2025-12-19	4.6900	4.6900	4.6900	4.6900	-6.200%	1	1,417	-92.111%
2025-12-15	5.0000	5.0000	5.0000	5.0000	-22.240%	1	1,417	-92.600%
2025-12-10	6.4300	6.4300	6.4300	6.4300	-11.310%	1	1,417	-94.246%
2025-12-09	7.3000	7.3000	7.2500	7.2500	-3.333%	2	1,418	-94.897%
2025-12-04	7.5000	7.5000	7.5000	7.5000	+4.167%	1	1,419	-95.067%
2025-12-03	6.3000	7.7000	6.3000	7.2000	-2.041%	7	1,419	-94.861%
2025-12-02	7.1500	7.3500	7.0000	7.3500	+31.250%	1,072	1,417	-94.966%
2025-11-21	5.6000	5.6000	5.6000	5.6000	-3.448%	2	505	-93.393%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-12.519%	1	507	-93.621%
2025-11-19	6.6300	6.6300	6.6300	6.6300	-19.146%	1	508	-94.419%
2025-11-18	8.2500	8.2500	8.2000	8.2000	+10.811%	2	508	-95.488%
2025-11-17	7.5500	7.5500	7.4000	7.4000	-3.896%	33	508	-95.000%
2025-11-14	7.8000	7.8000	7.7000	7.7000	-24.878%	3	511	-95.195%
2025-11-12	10.2500	10.2500	10.2500	10.2500	-5.268%	27	510	-96.390%
2025-11-11	10.8200	10.8200	10.8200	10.8200	-7.363%	27	483	-96.580%
2025-11-10	11.6800	11.6800	11.6800	11.6800	-6.635%	27	510	-96.832%
2025-11-07	12.5100	12.5100	12.5100	12.5100	+0.080%	3	510	-97.042%
2025-11-04	12.5000	12.5000	12.5000	12.5000	-19.094%	10	507	-97.040%
2025-10-28	15.7000	15.8000	15.4000	15.4500	-22.127%	105	517	-97.605%
2025-10-09	19.8400	19.8400	19.8400	19.8400	-6.898%	1	452	-98.135%
2025-10-08	21.3100	21.3100	21.3100	21.3100	-6.123%	1	451	-98.264%
2025-10-02	22.1000	22.7000	22.1000	22.7000	+33.687%	21	451	-98.370%
2025-09-25	16.9800	16.9800	16.9800	16.9800	-16.355%	1	431	-97.821%
2025-09-15	20.3000	20.3000	20.3000	20.3000	-5.493%	1	430	-98.177%
2025-09-12	21.4800	21.4800	21.4800	21.4800	-2.364%	1	430	-98.277%
2025-09-10	23.4000	23.4000	22.0000	22.0000	-21.485%	28	430	-98.318%
2025-08-26	27.5000	28.0900	27.5000	28.0200	+17.238%	3	430	-98.680%
2025-08-21	25.0500	25.0500	23.9000	23.9000	-7.076%	4	431	-98.452%
2025-08-20	23.0700	25.7500	23.0700	25.7200	+3.919%	400	430	-98.561%
2025-08-19	25.1000	25.1000	24.5500	24.7500	-11.607%	7	609	-98.505%
2025-08-18	28.8000	28.8000	28.0000	28.0000	-15.663%	7	615	-98.679%
2025-08-14	32.4800	33.2000	32.0000	33.2000	-20.934%	8	618	-98.886%
2025-08-07	41.9900	41.9900	41.9900	41.9900	+14.259%	4	626	-99.119%
2025-08-01	36.5000	36.7500	36.5000	36.7500	-15.750%	6	622	-98.993%
2025-07-25	43.7800	43.7800	43.6200	43.6200	-6.914%	2	627	-99.152%
2025-07-24	45.3700	46.8600	45.3700	46.8600	-30.309%	217	627	-99.210%
2025-07-17	67.3000	67.3000	67.2400	67.2400	+1.802%	15	451	-99.450%
2025-07-14	68.6500	68.6500	66.0500	66.0500	+3.252%	2	441	-99.440%
2025-07-11	64.6100	64.6500	63.9700	63.9700	+12.267%	4	441	-99.422%
2025-07-09	56.9800	56.9800	56.9800	56.9800	+9.894%	2	441	-99.351%
2025-07-01	51.8500	51.8500	51.8500	51.8500	-3.589%	1	441	-99.286%
2025-06-17	54.4700	54.4700	53.7800	53.7800	-7.388%	5	440	-99.312%
2025-06-16	58.0700	58.0700	58.0700	58.0700	-0.921%	1	435	-99.363%
2025-06-13	58.6100	58.6100	58.6100	58.6100	-2.819%	2	435	-99.369%
2025-06-02	60.4800	60.4800	60.3100	60.3100	+5.807%	2	435	-99.387%
2025-05-28	57.0000	57.0000	57.0000	57.0000	-9.236%	50	434	-99.351%
2025-05-27	68.0000	68.0000	62.8000	62.8000	-24.799%	76	464	-99.411%
2025-05-19	83.5100	83.5100	83.5100	83.5100	-10.665%	1	454	-99.557%
2025-05-15	93.4800	93.4800	93.4800	93.4800	-9.155%	1	454	-99.604%
2025-05-08	100.8500	102.9000	99.9000	102.9000	+15.475%	264	455	-99.640%
2025-05-05	89.4700	89.4700	89.1100	89.1100	-8.134%	7	302	-99.585%
2025-05-02	97.0200	97.0200	97.0000	97.0000	-1.742%	4	302	-99.619%
2025-05-01	98.7200	98.7200	98.7200	98.7200	+12.246%	10	300	-99.625%
2025-04-28	87.9500	87.9500	87.9500	87.9500	+0.906%	1	300	-99.579%
2025-04-25	87.1800	87.1800	87.1600	87.1600	+11.916%	6	301	-99.575%
2025-04-22	73.5000	77.8800	73.5000	77.8800	+25.411%	72	303	-99.525%
2025-04-17	62.1000	62.1000	62.1000	62.1000	+5.254%	10	304	-99.404%
2025-04-14	59.5000	59.5000	59.0000	59.0000	-0.186%	129	304	-99.373%
2025-04-11	59.1100	59.1100	59.1100	59.1100	+37.465%	26	345	-99.374%
2025-04-09	41.2700	43.0000	41.2700	43.0000	-14.069%	4	358	-99.140%
2025-04-07	50.0500	50.0800	50.0400	50.0400	-9.084%	25	362	-99.261%
2025-04-04	50.0000	55.0400	49.9300	55.0400	-2.584%	246	387	-99.328%
2025-04-01	56.5000	56.5000	56.5000	56.5000	+15.377%	50	264	-99.345%
2025-03-31	48.9700	48.9700	48.9700	48.9700	-27.985%	2	253	-99.244%
2025-03-26	70.3100	70.3100	68.0000	68.0000	-5.556%	66	251	-99.456%
2025-03-25	72.2000	72.2000	72.0000	72.0000	+34.831%	102	195	-99.486%
2025-03-14	52.5000	53.4000	52.5000	53.4000	+8.382%	4	114	-99.307%
2025-03-13	49.2700	49.2700	49.2700	49.2700	+0.041%	1	113	-99.249%
2025-03-10	53.0000	53.0000	49.1900	49.2500	-25.334%	4	113	-99.249%
2025-03-05	65.9600	65.9600	65.9600	65.9600	+51.632%	1	112	-99.439%
2025-02-28	43.5000	43.5000	43.5000	43.5000	-19.040%	6	112	-99.149%
2025-02-24	53.7300	53.7300	53.7300	53.7300	-27.588%	1	111	-99.311%
2025-02-03	74.2000	74.2000	74.2000	74.2000	-12.706%	1	111	-99.501%
2025-01-27	85.0000	85.0000	85.0000	85.0000	-16.478%	1	110	-99.565%
2025-01-24	101.8000	101.8000	101.7700	101.7700	-5.769%	20	109	-99.636%
2025-01-22	108.0000	108.0000	108.0000	108.0000	-1.639%	1	99	-99.657%
2025-01-21	109.8000	109.8000	109.8000	109.8000	-12.857%	1	99	-99.663%
2025-01-17	118.6500	126.0000	118.6500	126.0000	+68.742%	4	99	-99.706%
2025-01-13	79.6000	79.6000	74.6400	74.6700	-12.523%	22	99	-99.504%
2025-01-08	86.2100	86.2100	85.3600	85.3600	-7.066%	20	111	-99.567%
2025-01-07	101.2700	101.3000	91.8500	91.8500	-23.694%	28	111	-99.597%
2025-01-06	110.0000	120.3900	110.0000	120.3700	+50.425%	28	99	-99.693%
2025-01-03	80.0200	80.0200	80.0200	80.0200	+31.159%	2	99	-99.538%
2024-12-31	68.0000	68.0000	61.0100	61.0100	-19.724%	3	97	-99.394%
2024-12-30	76.0000	76.0000	76.0000	76.0000	-10.588%	1	97	-99.513%
2024-12-27	85.0000	85.0000	85.0000	85.0000	-7.609%	2	96	-99.565%
2024-12-23	92.0000	92.0000	92.0000	92.0000	-15.620%	1	95	-99.598%
2024-12-20	106.5400	109.0300	106.5400	109.0300	+14.168%	5	94	-99.661%
2024-12-19	97.5000	97.5000	92.1000	95.5000	-36.536%	3	93	-99.613%
2024-12-16	152.4200	152.4200	150.4800	150.4800	+3.829%	2	90	-99.754%
2024-12-12	146.3700	147.1200	144.9300	144.9300	+8.741%	4	90	-99.745%
2024-12-10	130.8300	133.2800	129.6800	133.2800	-11.618%	6	90	-99.722%
2024-12-09	150.8000	150.8000	150.8000	150.8000	-10.827%	2	89	-99.755%
2024-12-05	210.0000	210.0000	169.1100	169.1100	+8.182%	9	91	-99.781%
2024-12-03	155.7400	156.6500	155.7400	156.3200	-16.718%	48	91	-99.763%
2024-11-29	187.7000	187.7000	187.7000	187.7000	+9.128%	4	92	-99.803%
2024-11-27	165.9900	172.0000	165.9900	172.0000	+2.460%	5	91	-99.785%
2024-11-26	167.8700	167.8700	167.8700	167.8700	-20.441%	1	91	-99.780%
2024-11-25	212.9700	212.9700	211.0000	211.0000	+3.447%	2	92	-99.825%
2024-11-21	292.5000	292.5000	203.9700	203.9700	-20.324%	81	90	-99.819%
2024-11-20	224.4900	260.0000	224.4900	256.0000	0.000%	144	0	-99.855%