Dark

MSTR20270115C95
MSTR Jan 15 2027 95.00 Call (MSTR270115C00095000)
option OPRA

EOD

Jul 1, 2026

26.00+29.032%(+5.85)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.0500	28.5000	22.0500	26.0000	+29.032%	81	428	0.000%
2026-06-30	20.6000	21.5000	20.0000	20.1500	-19.076%	31	402	+29.032%
2026-06-29	23.0000	25.4000	20.9000	24.9000	+24.500%	130	400	+4.418%
2026-06-26	20.0100	21.8000	19.7000	20.0000	-8.467%	34	285	+30.000%
2026-06-25	22.0000	23.6700	21.8000	21.8500	-14.815%	33	276	+18.993%
2026-06-24	28.5000	28.5000	24.8100	25.6500	-15.846%	72	258	+1.365%
2026-06-23	30.6000	30.6000	30.4800	30.4800	-25.202%	5	245	-14.698%
2026-06-22	40.7500	40.7500	40.7500	40.7500	+9.987%	1	242	-36.196%
2026-06-18	37.5500	37.5500	37.0500	37.0500	-25.944%	10	232	-29.825%
2026-06-16	49.9500	50.0300	49.9500	50.0300	-4.523%	4	232	-48.031%
2026-06-15	52.4000	52.4000	52.4000	52.4000	+11.489%	1	230	-50.382%
2026-06-12	48.0000	48.0000	47.0000	47.0000	+10.070%	2	230	-44.681%
2026-06-10	43.7500	45.4800	42.7000	42.7000	-10.763%	3	228	-39.110%
2026-06-08	47.7500	47.8500	47.7500	47.8500	+3.014%	2	226	-45.664%
2026-06-05	44.1200	46.4500	41.5900	46.4500	-11.355%	13	225	-44.026%
2026-06-04	52.4000	52.4000	52.4000	52.4000	+1.061%	6	216	-50.382%
2026-06-03	51.8500	51.8500	51.8500	51.8500	-24.746%	2	216	-49.855%
2026-05-29	68.9000	68.9000	68.9000	68.9000	-16.211%	1	214	-62.264%
2026-05-19	82.2300	82.2300	82.2300	82.2300	-21.678%	1	215	-68.381%
2026-05-14	105.2800	105.2800	104.9900	104.9900	+9.365%	8	215	-75.236%
2026-05-12	96.0000	96.0000	96.0000	96.0000	-7.264%	1	220	-72.917%
2026-05-05	103.5200	103.5200	103.5200	103.5200	+3.842%	3	220	-74.884%
2026-05-04	99.5500	99.6900	99.5500	99.6900	+28.466%	2	220	-73.919%
2026-04-29	77.6000	77.6000	77.6000	77.6000	-6.337%	1	222	-66.495%
2026-04-28	82.3500	82.9000	82.3500	82.8500	-6.384%	7	221	-68.618%
2026-04-27	88.5000	88.5000	88.5000	88.5000	+0.683%	3	214	-70.621%
2026-04-24	87.8500	88.2500	87.8500	87.9000	-6.787%	16	216	-70.421%
2026-04-22	94.3000	94.3000	94.3000	94.3000	+11.413%	1	217	-72.428%
2026-04-21	88.7500	88.7500	84.6400	84.6400	+1.915%	4	215	-69.282%
2026-04-20	81.0000	83.0500	81.0000	83.0500	-4.088%	12	215	-68.694%
2026-04-17	87.3000	87.3000	86.5900	86.5900	+29.820%	2	204	-69.973%
2026-04-16	64.7000	66.7000	64.7000	66.7000	+9.975%	5	205	-61.019%
2026-04-14	63.8000	63.8000	60.3500	60.6500	+13.090%	3	205	-57.131%
2026-04-13	53.6300	53.6300	53.6300	53.6300	-0.316%	2	203	-51.520%
2026-04-09	53.8000	53.8000	53.8000	53.8000	+4.324%	37	201	-51.673%
2026-04-08	52.9600	53.2900	51.4600	51.5700	+7.081%	24	201	-49.583%
2026-04-07	48.9300	48.9300	48.1600	48.1600	-4.102%	38	193	-46.013%
2026-04-06	50.1900	50.2200	50.1900	50.2200	+6.511%	2	192	-48.228%
2026-04-02	47.0000	47.1500	47.0000	47.1500	+0.127%	2	190	-44.857%
2026-03-31	49.2400	49.2400	46.6200	47.0900	-8.563%	6	190	-44.787%
2026-03-27	51.5000	51.5000	51.2000	51.5000	-11.542%	13	187	-49.515%
2026-03-26	58.3500	58.3500	58.2200	58.2200	-6.127%	11	186	-55.342%
2026-03-19	59.7300	62.0400	59.7300	62.0200	-4.349%	5	195	-58.078%
2026-03-18	65.6000	65.6000	64.8400	64.8400	-7.438%	16	193	-59.901%
2026-03-17	69.7000	70.0500	69.7000	70.0500	-0.071%	60	186	-62.884%
2026-03-16	69.8500	70.1000	69.8500	70.1000	+10.047%	2	167	-62.910%
2026-03-13	68.7200	68.7200	63.7000	63.7000	-1.469%	3	167	-59.184%
2026-03-10	64.6500	64.6500	64.6500	64.6500	+1.891%	9	167	-59.783%
2026-03-09	63.4500	63.4500	63.4500	63.4500	+6.370%	1	167	-59.023%
2026-03-06	61.0000	61.0000	59.6500	59.6500	-8.231%	2	168	-56.412%
2026-03-05	64.0700	65.0000	64.0700	65.0000	-10.221%	8	166	-60.000%
2026-03-04	70.0000	72.4000	70.0000	72.4000	+16.399%	8	169	-64.088%
2026-03-03	62.2000	62.2000	62.2000	62.2000	-4.528%	1	162	-58.199%
2026-03-02	65.1500	65.1500	65.1500	65.1500	+14.038%	1	161	-60.092%
2026-02-27	57.2500	57.2500	57.1300	57.1300	-5.336%	2	161	-54.490%
2026-02-26	60.3500	60.3500	60.3500	60.3500	-3.748%	9	161	-56.918%
2026-02-25	62.7000	62.7000	62.7000	62.7000	+12.973%	1	155	-58.533%
2026-02-24	55.5000	55.5000	55.5000	55.5000	+3.855%	1	155	-53.153%
2026-02-23	53.4400	53.4400	53.4400	53.4400	-3.885%	10	154	-51.347%
2026-02-19	55.8000	55.8000	55.6000	55.6000	+2.583%	2	164	-53.237%
2026-02-18	57.0000	57.0000	54.2000	54.2000	-12.070%	27	163	-52.030%
2026-02-13	61.6400	61.6400	61.6400	61.6400	+16.302%	1	153	-57.820%
2026-02-12	53.0000	53.0000	53.0000	53.0000	-19.697%	1	153	-50.943%
2026-02-10	66.0000	66.0000	66.0000	66.0000	-0.227%	1	152	-60.606%
2026-02-09	65.8500	66.1500	65.8500	66.1500	+7.631%	2	151	-60.695%
2026-02-06	61.4600	61.4600	61.4600	61.4600	+33.609%	1	151	-57.696%
2026-02-05	48.3500	48.3500	46.0000	46.0000	-18.062%	5	150	-43.478%
2026-02-04	56.1400	56.1400	56.1400	56.1400	-17.332%	1	148	-53.687%
2026-01-29	68.7700	68.7700	67.9100	67.9100	-16.879%	3	149	-61.714%
2026-01-27	81.7000	81.7000	81.7000	81.7000	-6.200%	1	150	-68.176%
2026-01-23	87.1000	87.1000	87.1000	87.1000	+2.955%	1	150	-70.149%
2026-01-20	84.6000	84.6000	84.6000	84.6000	-8.934%	1	151	-69.267%
2026-01-16	92.9000	92.9000	92.9000	92.9000	-2.211%	20	150	-72.013%
2026-01-13	95.0000	95.0000	95.0000	95.0000	+11.936%	1	150	-72.632%
2026-01-12	84.8700	84.8700	84.8700	84.8700	-1.314%	105	149	-69.365%
2026-01-08	86.0000	86.0000	86.0000	86.0000	+5.521%	25	54	-69.767%
2025-12-30	81.5000	81.5000	81.5000	81.5000	-0.012%	9	46	-68.098%
2025-12-29	81.5100	81.5100	81.5100	81.5100	-10.093%	2	37	-68.102%
2025-12-18	90.5000	90.6600	90.5000	90.6600	+2.441%	2	35	-71.321%
2025-12-17	88.5000	88.5000	88.5000	88.5000	-12.028%	1	35	-70.621%
2025-11-21	102.4500	102.4500	100.6000	100.6000	-37.125%	7	34	-74.155%
2025-11-06	160.0000	160.0000	160.0000	160.0000	-8.571%	4	27	-83.750%
2025-11-04	175.0000	175.0000	175.0000	175.0000	-45.652%	6	27	-85.143%
2025-05-16	322.0000	322.0000	322.0000	322.0000	+0.496%	4	22	-91.925%
2025-05-15	320.4100	320.4100	320.4100	320.4100	+83.343%	2	23	-91.885%
2025-02-27	174.7600	174.7600	174.7600	174.7600	-1.266%	1	22	-85.122%
2025-02-25	177.0000	177.0000	177.0000	177.0000	-28.787%	1	22	-85.311%
2024-11-11	248.5500	248.5500	248.5500	248.5500	+90.855%	1	21	-89.539%
2024-10-08	126.2600	130.5100	126.2600	130.2300	+5.449%	3	22	-80.035%
2024-10-07	123.5000	123.5000	123.5000	123.5000	+10.366%	1	21	-78.947%
2024-10-02	111.9000	111.9000	111.9000	111.9000	+12.859%	20	21	-76.765%
2024-09-25	99.1500	99.1500	99.1500	99.1500	0.000%	1	1	-73.777%