Dark

MSTR20270115C860
MSTR Jan 15 2027 860.00 Call (MSTR270115C00860000)
option OPRA

EOD

Jul 1, 2026

0.3800-13.636%(-0.0600)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3700	0.4000	0.2800	0.3800	-13.636%	23	799	0.000%
2026-06-30	0.2900	0.5300	0.2900	0.4400	+29.412%	28	799	-13.636%
2026-06-26	0.5200	0.5200	0.3400	0.3400	-34.615%	2	795	+11.765%
2026-06-25	0.5200	0.5200	0.5200	0.5200	-44.681%	2	795	-26.923%
2026-06-09	0.9400	0.9400	0.9400	0.9400	-30.370%	1	795	-59.574%
2026-05-28	1.3500	1.3500	1.3500	1.3500	-10.000%	12	796	-71.852%
2026-05-27	1.5000	1.5000	1.5000	1.5000	-23.077%	2	784	-74.667%
2026-05-22	1.8100	1.9500	1.8100	1.9500	+3.175%	10	782	-80.513%
2026-05-20	1.8900	1.8900	1.8900	1.8900	-32.500%	1	773	-79.894%
2026-05-14	2.8000	2.8000	2.8000	2.8000	+26.697%	1	772	-86.429%
2026-05-13	2.1600	2.2100	2.1600	2.2100	+2.791%	20	773	-82.805%
2026-05-08	2.1500	2.1500	2.1400	2.1500	-14.343%	189	773	-82.326%
2026-05-04	2.6000	2.6000	2.4800	2.5100	+9.130%	31	961	-84.861%
2026-05-01	2.3000	2.3000	2.3000	2.3000	+16.162%	5	947	-83.478%
2026-04-28	1.8400	1.9800	1.7800	1.9800	-7.042%	6	947	-80.808%
2026-04-17	2.1300	2.1300	2.1300	2.1300	+134.066%	1	948	-82.160%
2026-04-14	0.9100	0.9100	0.9100	0.9100	+30.000%	17	947	-58.242%
2026-04-13	0.7000	0.7000	0.7000	0.7000	-13.580%	2	930	-45.714%
2026-04-07	0.8100	0.8100	0.8100	0.8100	+6.579%	1	932	-53.086%
2026-04-02	0.7600	0.7600	0.7600	0.7600	-20.000%	80	851	-50.000%
2026-03-31	0.9500	0.9500	0.9500	0.9500	-26.923%	70	851	-60.000%
2026-03-20	1.3000	1.3000	1.2500	1.3000	+14.035%	43	781	-70.769%
2026-03-19	1.1400	1.1400	1.1400	1.1400	-27.848%	2	738	-66.667%
2026-03-17	1.5800	1.5800	1.5800	1.5800	-12.707%	10	740	-75.949%
2026-03-16	1.7000	1.8100	1.6100	1.8100	+20.667%	29	730	-79.006%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-31.818%	2	701	-74.667%
2026-03-04	2.2000	2.2000	2.2000	2.2000	+10.553%	60	699	-82.727%
2026-02-26	1.9800	1.9900	1.9800	1.9900	+142.683%	3	684	-80.905%
2026-02-19	0.8200	0.8200	0.8200	0.8200	-58.794%	3	681	-53.659%
2026-02-05	2.0900	2.0900	1.9000	1.9900	-24.335%	4	684	-80.905%
2026-01-29	3.2500	3.2500	2.6300	2.6300	-23.988%	92	681	-85.551%
2026-01-28	3.4500	3.4600	3.4500	3.4600	-11.282%	9	622	-89.017%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-2.500%	20	614	-90.256%
2026-01-21	3.4500	4.0000	3.4500	4.0000	+2.564%	16	604	-90.500%
2026-01-20	3.8500	3.9000	3.8500	3.9000	-11.364%	20	593	-90.256%
2026-01-16	4.4000	4.4000	4.4000	4.4000	-9.278%	1	589	-91.364%
2026-01-15	4.8500	4.8500	4.8500	4.8500	-15.652%	4	589	-92.165%
2026-01-14	5.4400	5.7500	5.4400	5.7500	+34.977%	11	585	-93.391%
2026-01-13	4.2200	4.2600	4.2200	4.2600	+2.404%	4	585	-91.080%
2025-12-18	4.1600	4.1600	4.1600	4.1600	-9.565%	4	589	-90.865%
2025-12-17	4.6000	4.6000	4.6000	4.6000	-59.825%	2	585	-91.739%
2025-11-10	11.4500	11.4500	11.4500	11.4500	-5.215%	27	585	-96.681%
2025-11-06	11.9500	12.0800	11.9500	12.0800	-1.789%	27	612	-96.854%
2025-11-04	13.0700	13.0700	12.3000	12.3000	-21.656%	11	597	-96.911%
2025-10-28	15.6000	15.7000	15.6000	15.7000	+2.614%	16	607	-97.580%
2025-10-16	15.3000	15.3000	15.3000	15.3000	-9.574%	1	602	-97.516%
2025-10-15	18.0500	18.1500	16.9200	16.9200	-2.197%	74	601	-97.754%
2025-10-14	18.1500	18.4500	17.2500	17.3000	-8.223%	59	650	-97.803%
2025-09-29	18.9500	19.0100	18.8500	18.8500	-12.610%	4	676	-97.984%
2025-09-09	21.5700	21.5700	21.5700	21.5700	-45.599%	2	676	-98.238%
2025-08-08	39.6500	39.6500	39.6500	39.6500	-5.685%	1	676	-99.042%
2025-07-31	42.0400	42.0400	42.0400	42.0400	-5.037%	1	675	-99.096%
2025-07-29	44.2700	44.2700	44.2700	44.2700	-36.439%	1	675	-99.142%
2025-07-14	69.6500	69.6500	69.6500	69.6500	+8.337%	30	674	-99.454%
2025-07-11	60.1600	64.2900	60.1600	64.2900	+12.888%	3	674	-99.409%
2025-06-30	56.7200	56.9500	56.7200	56.9500	+5.953%	6	675	-99.333%
2025-06-17	54.3200	54.3200	53.7500	53.7500	-8.898%	17	675	-99.293%
2025-06-02	59.0000	59.0000	59.0000	59.0000	+3.454%	2	675	-99.356%
2025-05-29	57.0300	57.0300	57.0300	57.0300	-25.935%	1	675	-99.334%
2025-05-22	77.0000	77.0000	77.0000	77.0000	-17.867%	10	674	-99.506%
2025-05-14	98.8200	98.8300	93.7500	93.7500	-5.313%	105	664	-99.595%
2025-05-09	99.0100	99.0100	99.0100	99.0100	+2.601%	2	682	-99.616%
2025-05-08	96.5000	96.5000	96.5000	96.5000	+3.430%	1	682	-99.606%
2025-05-02	93.3000	93.3000	93.3000	93.3000	+58.404%	2	682	-99.593%
2025-04-16	58.9000	58.9000	58.9000	58.9000	-6.730%	10	682	-99.355%
2025-03-27	63.1500	63.1500	63.1500	63.1500	+35.312%	25	682	-99.398%
2025-03-12	46.8400	46.8400	45.6300	46.6700	-32.362%	185	682	-99.186%
2025-02-10	69.0000	69.0000	69.0000	69.0000	-16.262%	6	733	-99.449%
2025-01-30	82.2100	82.7200	82.2100	82.4000	-24.535%	6	733	-99.539%
2025-01-22	109.7300	109.7300	109.1900	109.1900	+15.729%	4	733	-99.652%
2025-01-16	93.2400	97.0000	92.4500	94.3500	+0.909%	119	735	-99.597%
2024-12-26	92.9100	93.5000	92.9100	93.5000	-24.536%	2	673	-99.594%
2024-12-17	123.9500	129.5000	122.1500	123.9000	-20.526%	123	673	-99.693%
2024-12-16	145.8400	155.9000	144.6500	155.9000	+11.957%	174	472	-99.756%
2024-12-13	138.4000	139.2500	132.8500	139.2500	-4.328%	148	472	-99.727%
2024-12-12	150.6500	152.0800	144.3700	145.5500	-7.293%	117	412	-99.739%
2024-12-11	154.9900	157.1600	152.4300	157.0000	+17.744%	33	344	-99.758%
2024-12-10	133.1000	133.3400	124.9100	133.3400	-7.838%	347	221	-99.715%
2024-12-09	144.6800	144.6800	144.6800	144.6800	-11.786%	1	3	-99.737%
2024-12-02	164.0100	164.0100	164.0100	164.0100	-11.489%	2	3	-99.768%
2024-11-29	185.3000	185.3000	185.3000	185.3000	-24.166%	4	3	-99.795%
2024-11-20	235.8000	245.0300	235.8000	244.3500	0.000%	8	1	-99.844%