Dark

MSTR20270115C880
MSTR Jan 15 2027 880.00 Call (MSTR270115C00880000)
option OPRA

EOD

Jul 1, 2026

0.3700-73.759%(-1.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3700	0.3700	0.3700	0.3700	-73.759%	1	413	0.000%
2026-05-28	1.4100	1.4100	1.4100	1.4100	-18.966%	12	412	-73.759%
2026-05-18	1.7400	1.7400	1.7400	1.7400	-27.197%	1	412	-78.736%
2026-05-14	2.4700	2.5900	2.3900	2.3900	+16.585%	122	412	-84.519%
2026-05-13	2.0500	2.0500	2.0500	2.0500	-8.072%	1	368	-81.951%
2026-04-24	2.2600	2.2600	2.2300	2.2300	+112.381%	3	368	-83.408%
2026-04-13	1.0500	1.0500	1.0500	1.0500	-30.000%	1	367	-64.762%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-6.250%	52	367	-75.333%
2026-03-09	1.6000	1.6000	1.6000	1.6000	-9.091%	1	371	-76.875%
2026-03-03	1.7600	1.7600	1.7600	1.7600	-9.744%	9	371	-78.977%
2026-02-05	1.9500	1.9500	1.9500	1.9500	-30.851%	3	371	-81.026%
2026-01-29	2.8200	2.8200	2.8200	2.8200	-35.909%	8	371	-86.879%
2026-01-16	4.4000	4.4000	4.4000	4.4000	+15.183%	2	371	-91.591%
2026-01-13	3.6600	3.8200	3.6600	3.8200	+15.758%	9	371	-90.314%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-8.333%	1	379	-88.788%
2026-01-07	3.6000	3.6000	3.6000	3.6000	+4.348%	1	379	-89.722%
2026-01-06	3.4500	3.4500	3.4500	3.4500	+15.000%	102	378	-89.275%
2025-12-31	3.1500	3.1500	3.0000	3.0000	-9.091%	2	480	-87.667%
2025-12-30	3.2100	3.3500	3.2100	3.3000	-18.519%	4	480	-88.788%
2025-12-22	4.0500	4.0500	4.0500	4.0500	+1.250%	1	480	-90.864%
2025-12-18	4.0000	4.0000	4.0000	4.0000	-9.091%	3	480	-90.750%
2025-12-15	4.7200	4.7200	4.4000	4.4000	-20.000%	4	480	-91.591%
2025-12-11	5.4900	5.5000	5.4900	5.5000	+4.762%	4	476	-93.273%
2025-11-24	5.2500	5.2500	5.2500	5.2500	-48.580%	1	472	-92.952%
2025-11-12	10.1200	10.2800	10.1200	10.2100	+2.820%	27	482	-96.376%
2025-11-11	11.0200	11.0200	9.9300	9.9300	-10.379%	5	482	-96.274%
2025-11-10	11.0800	11.0800	11.0800	11.0800	-4.893%	10	482	-96.661%
2025-11-06	11.6500	11.6500	11.6500	11.6500	-3.078%	12	472	-96.824%
2025-11-05	12.1200	12.1200	12.0200	12.0200	+1.435%	20	472	-96.922%
2025-11-04	12.3500	12.3500	11.8500	11.8500	-18.836%	24	452	-96.878%
2025-10-29	14.6000	14.6000	14.6000	14.6000	-3.311%	10	444	-97.466%
2025-10-28	15.4000	15.4000	15.1000	15.1000	+6.413%	3	434	-97.550%
2025-10-23	14.1900	14.1900	14.1900	14.1900	-4.956%	10	434	-97.393%
2025-10-22	14.9500	14.9500	14.9300	14.9300	-6.688%	20	424	-97.522%
2025-10-16	16.0000	16.0000	16.0000	16.0000	0.000%	5	404	-97.688%
2025-10-15	16.0000	16.0000	16.0000	16.0000	-8.728%	10	404	-97.688%
2025-10-13	17.5300	17.5300	17.5300	17.5300	-4.573%	10	404	-97.889%
2025-09-29	18.5100	18.5100	18.3700	18.3700	-14.954%	2	394	-97.986%
2025-09-19	21.6000	21.6000	21.6000	21.6000	-15.822%	36	394	-98.287%
2025-08-26	25.8400	25.8400	25.6600	25.6600	-38.598%	2	414	-98.558%
2025-08-11	41.7900	41.7900	41.7900	41.7900	+17.092%	5	414	-99.115%
2025-08-05	35.7300	35.7300	35.6900	35.6900	-14.923%	2	409	-98.963%
2025-07-29	41.9500	41.9500	41.9500	41.9500	-4.767%	5	409	-99.118%
2025-07-23	45.8800	45.8800	44.0500	44.0500	-21.170%	21	414	-99.160%
2025-07-18	55.8800	55.8800	55.8800	55.8800	-6.975%	5	394	-99.338%
2025-07-11	58.3300	61.8100	58.3300	60.0700	+18.318%	15	394	-99.384%
2025-07-01	50.7700	50.7700	50.7700	50.7700	-6.397%	100	394	-99.271%
2025-06-30	54.0500	54.2400	54.0500	54.2400	+14.069%	24	294	-99.318%
2025-06-25	47.5500	47.5500	47.5500	47.5500	-0.938%	1	294	-99.222%
2025-06-23	48.0000	48.0000	48.0000	48.0000	-6.524%	2	294	-99.229%
2025-06-20	51.3500	51.3500	51.3500	51.3500	+1.083%	50	296	-99.279%
2025-06-18	50.3000	52.2000	50.3000	50.8000	-17.264%	5	318	-99.272%
2025-06-11	61.4000	61.4000	61.4000	61.4000	+2.333%	1	318	-99.397%
2025-06-09	60.0000	60.0000	60.0000	60.0000	+9.091%	2	317	-99.383%
2025-06-05	55.0000	55.0000	55.0000	55.0000	-2.827%	1	317	-99.327%
2025-05-30	56.6000	56.6000	56.6000	56.6000	-2.161%	30	317	-99.346%
2025-05-29	57.8500	57.8500	57.8500	57.8500	-2.527%	1	330	-99.360%
2025-05-27	59.3500	59.3500	59.3500	59.3500	-26.728%	15	330	-99.377%
2025-05-22	81.0000	81.0000	81.0000	81.0000	+0.248%	1	317	-99.543%
2025-05-16	80.8000	80.8000	80.8000	80.8000	-13.777%	2	318	-99.542%
2025-05-14	95.6800	95.7800	93.7100	93.7100	-0.857%	4	318	-99.605%
2025-05-01	94.5200	94.5200	94.5200	94.5200	+22.881%	2	317	-99.609%
2025-04-23	76.9200	76.9200	76.9200	76.9200	+64.640%	1	315	-99.519%
2025-03-10	46.7200	46.7200	46.7200	46.7200	-10.154%	1	315	-99.208%
2025-02-24	52.0000	52.0000	52.0000	52.0000	-16.129%	1	315	-99.288%
2025-02-11	62.0000	62.0000	62.0000	62.0000	-9.024%	1	316	-99.403%
2025-02-10	68.1500	68.1500	68.1500	68.1500	+0.368%	20	316	-99.457%
2025-02-07	67.9000	67.9000	67.9000	67.9000	+1.647%	6	312	-99.455%
2025-02-06	66.8000	66.8000	66.8000	66.8000	-16.500%	25	310	-99.446%
2025-01-27	85.1900	85.1900	80.0000	80.0000	-16.248%	2	285	-99.538%
2025-01-24	95.5200	95.5200	95.5200	95.5200	+49.601%	10	283	-99.613%
2024-12-31	63.8500	63.8500	63.8500	63.8500	-35.046%	1	279	-99.421%
2024-12-23	95.4300	98.3000	95.4300	98.3000	+5.699%	8	279	-99.624%
2024-12-19	92.0000	93.0000	92.0000	93.0000	-25.600%	7	287	-99.602%
2024-12-17	122.9900	125.0000	122.9900	125.0000	-14.850%	3	290	-99.704%
2024-12-16	147.5700	147.5700	146.8000	146.8000	+6.888%	10	284	-99.748%
2024-12-11	137.3400	137.3400	137.3400	137.3400	+6.399%	1	284	-99.731%
2024-12-10	129.7000	129.7000	129.0800	129.0800	-5.290%	2	284	-99.713%
2024-12-09	136.4300	136.4300	132.7500	136.2900	-9.140%	3	284	-99.729%
2024-11-26	150.0000	150.0000	150.0000	150.0000	-20.907%	1	284	-99.753%
2024-11-25	189.6500	189.6500	189.6500	189.6500	-6.530%	1	283	-99.805%
2024-11-22	202.9000	202.9000	202.9000	202.9000	+4.588%	2	283	-99.818%
2024-11-21	285.4000	285.4000	194.0000	194.0000	-23.095%	204	282	-99.809%
2024-11-20	218.0100	259.2200	216.0000	252.2600	0.000%	196	0	-99.853%