Dark

MSTR20270115C960
MSTR Jan 15 2027 960.00 Call (MSTR270115C00960000)
option OPRA

EOD

Jul 1, 2026

0.3700-22.917%(-0.1100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3700	0.3700	0.3700	0.3700	-22.917%	3	2,747	0.000%
2026-06-29	0.6200	0.6200	0.4300	0.4800	+41.176%	9	2,744	-22.917%
2026-06-26	0.4000	0.4000	0.3400	0.3400	-20.930%	15	2,744	+8.824%
2026-06-25	0.4300	0.4400	0.4300	0.4300	+7.500%	131	2,731	-13.953%
2026-06-24	0.4700	0.4700	0.4000	0.4000	-65.812%	51	2,625	-7.500%
2026-06-15	1.1700	1.1700	1.1700	1.1700	+82.813%	1	2,656	-68.376%
2026-06-12	0.6400	0.6400	0.6400	0.6400	-12.329%	1	2,655	-42.188%
2026-06-11	0.7300	0.7300	0.7300	0.7300	-15.116%	9	2,654	-49.315%
2026-06-10	0.8600	0.8600	0.8600	0.8600	+13.158%	1	2,654	-56.977%
2026-06-09	0.7600	0.7600	0.7600	0.7600	-16.484%	1	2,653	-51.316%
2026-06-04	1.0000	1.0000	0.9100	0.9100	-9.000%	6	2,652	-59.341%
2026-05-29	1.0000	1.0000	1.0000	1.0000	-16.667%	1	2,651	-63.000%
2026-05-27	1.2000	1.2000	1.2000	1.2000	-14.286%	3	2,652	-69.167%
2026-05-26	1.4000	1.4000	1.4000	1.4000	-40.678%	5	2,652	-73.571%
2026-05-14	2.2400	2.3600	2.2400	2.3600	+37.209%	25	2,652	-84.322%
2026-05-08	1.7500	1.8000	1.6600	1.7200	-23.214%	16	2,673	-78.488%
2026-05-05	2.2400	2.2400	2.2400	2.2400	+6.161%	26	2,679	-83.482%
2026-05-04	2.1100	2.1100	2.1100	2.1100	+12.834%	1	2,679	-82.464%
2026-05-01	1.7000	1.8700	1.7000	1.8700	+46.094%	6	2,685	-80.214%
2026-04-30	1.2800	1.2800	1.2800	1.2800	-15.232%	20	2,685	-71.094%
2026-04-29	1.4700	1.5100	1.4700	1.5100	-5.625%	3	2,685	-75.497%
2026-04-28	1.6000	1.6100	1.6000	1.6000	-17.526%	255	2,682	-76.875%
2026-04-24	1.9200	1.9400	1.9200	1.9400	+259.259%	2	2,691	-80.928%
2026-04-09	0.5400	0.5400	0.5400	0.5400	-5.263%	1	2,690	-31.481%
2026-04-08	0.5900	0.5900	0.5500	0.5700	-5.000%	154	2,689	-35.088%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-9.091%	10	2,826	-38.333%
2026-04-01	0.6600	0.6600	0.6600	0.6600	+10.000%	1	2,826	-43.939%
2026-03-31	0.7000	0.7000	0.6000	0.6000	-36.842%	3	2,825	-38.333%
2026-03-25	0.9500	0.9500	0.9500	0.9500	-17.391%	91	2,824	-61.053%
2026-03-19	1.0300	1.1500	1.0300	1.1500	-3.361%	22	2,824	-67.826%
2026-03-18	1.1900	1.1900	1.1900	1.1900	-9.848%	10	2,824	-68.908%
2026-03-16	1.2900	1.4500	1.2700	1.3200	-2.222%	36	2,824	-71.970%
2026-03-13	1.3500	1.3500	1.3500	1.3500	+8.871%	91	2,825	-72.593%
2026-03-11	1.2400	1.2400	1.2400	1.2400	-12.057%	1	2,825	-70.161%
2026-03-09	1.4100	1.4100	1.4100	1.4100	+7.634%	20	2,826	-73.759%
2026-03-06	1.3100	1.3100	1.3100	1.3100	-30.688%	1	2,846	-71.756%
2026-03-04	1.8900	1.8900	1.8900	1.8900	+35.971%	18	2,846	-80.423%
2026-02-23	1.4000	1.4000	1.3900	1.3900	0.000%	11	2,846	-73.381%
2026-02-19	1.3900	1.3900	1.3900	1.3900	-24.044%	1	2,841	-73.381%
2026-02-13	1.8300	1.8300	1.8300	1.8300	-5.181%	1	2,841	-79.781%
2026-02-10	1.9300	1.9300	1.9300	1.9300	+0.521%	1	2,841	-80.829%
2026-02-06	1.9200	1.9200	1.9200	1.9200	+14.286%	1	2,840	-80.729%
2026-02-05	1.6800	1.6800	1.6800	1.6800	-31.429%	290	2,841	-77.976%
2026-02-02	2.4500	2.4500	2.4500	2.4500	+3.814%	20	2,662	-84.898%
2026-01-29	2.6000	2.6000	2.3600	2.3600	-25.079%	32	2,662	-84.322%
2026-01-26	3.1500	3.1500	3.1500	3.1500	-20.253%	6	2,652	-88.254%
2026-01-16	3.8500	3.9500	3.8500	3.9500	+1.023%	2	2,652	-90.633%
2026-01-15	4.6500	4.6500	3.9100	3.9100	-18.542%	6	2,652	-90.537%
2026-01-14	4.5000	4.8500	4.5000	4.8000	+57.377%	4	2,652	-92.292%
2026-01-13	3.1800	3.1800	3.0500	3.0500	+0.329%	27	2,652	-87.869%
2026-01-12	3.0400	3.0400	3.0400	3.0400	-3.797%	7	2,632	-87.829%
2026-01-09	3.1500	3.1600	3.0300	3.1600	+1.935%	4	2,629	-88.291%
2026-01-06	3.1000	3.1000	3.1000	3.1000	-6.061%	2	2,629	-88.065%
2026-01-05	3.2900	3.3000	3.2900	3.3000	+11.486%	30	2,628	-88.788%
2025-12-30	2.7900	2.9600	2.7900	2.9600	-15.909%	11	2,628	-87.500%
2025-12-18	3.6000	3.6000	3.5200	3.5200	-36.000%	4	2,628	-89.489%
2025-12-05	5.5000	5.5000	5.5000	5.5000	+12.705%	1	2,624	-93.273%
2025-12-01	4.8800	4.8800	4.8800	4.8800	+9.663%	1	2,624	-92.418%
2025-11-26	4.4500	4.4500	4.4500	4.4500	-6.316%	1	2,624	-91.685%
2025-11-21	4.7500	4.7500	4.7500	4.7500	-16.667%	1	2,624	-92.211%
2025-11-19	6.0000	6.0000	5.7000	5.7000	-33.020%	5	2,624	-93.509%
2025-11-12	8.8000	8.8000	8.5100	8.5100	-30.246%	11	2,628	-95.652%
2025-10-31	11.6500	12.6000	11.6500	12.2000	+4.184%	43	2,628	-96.967%
2025-10-30	12.1900	12.2300	11.4600	11.7100	-6.842%	3,004	2,609	-96.840%
2025-10-29	12.5700	12.5700	12.5700	12.5700	-4.628%	2	3,133	-97.056%
2025-10-22	13.1800	13.1800	13.1800	13.1800	-12.133%	4	3,133	-97.193%
2025-10-20	15.0000	15.0000	15.0000	15.0000	+7.143%	7	3,133	-97.533%
2025-10-16	14.0000	14.0000	14.0000	14.0000	-5.405%	1	3,133	-97.357%
2025-10-13	14.8000	14.8000	14.8000	14.8000	-7.615%	2	3,133	-97.500%
2025-10-10	16.0200	16.0200	16.0200	16.0200	-0.743%	3	3,133	-97.690%
2025-10-09	15.9500	16.1500	15.9500	16.1400	-11.803%	4	3,133	-97.708%
2025-10-03	18.2300	18.3000	18.2300	18.3000	+3.215%	11	3,131	-97.978%
2025-10-02	17.5000	17.8800	16.4900	17.7300	+6.295%	169	3,124	-97.913%
2025-10-01	16.4400	16.6800	16.3000	16.6800	+13.008%	44	3,120	-97.782%
2025-09-30	15.0000	15.0000	14.6300	14.7600	-4.031%	24	3,133	-97.493%
2025-09-29	15.3400	15.3800	15.3300	15.3800	+8.310%	20	3,129	-97.594%
2025-09-26	14.0200	14.2000	13.6400	14.2000	+3.198%	17	3,139	-97.394%
2025-09-25	14.1700	15.0900	13.6300	13.7600	-14.746%	28	3,145	-97.311%
2025-09-24	16.2000	16.2000	16.1200	16.1400	-5.059%	18	3,156	-97.708%
2025-09-23	17.0000	17.0000	17.0000	17.0000	-7.558%	1	3,156	-97.824%
2025-09-17	18.2100	18.3900	18.2100	18.3900	+2.451%	2	3,156	-97.988%
2025-09-11	18.3500	18.3500	17.5000	17.9500	+2.163%	513	3,155	-97.939%
2025-09-10	19.6000	19.6700	17.1000	17.5700	-23.174%	2,587	2,642	-97.894%
2025-08-26	22.8700	22.8700	22.8700	22.8700	-2.181%	2	243	-98.382%
2025-08-25	23.3800	23.3800	23.3800	23.3800	+20.206%	10	243	-98.417%
2025-08-20	19.4500	19.4500	19.4500	19.4500	-38.352%	1	233	-98.098%
2025-08-01	33.2700	33.2700	31.2000	31.5500	-10.063%	79	232	-98.827%
2025-07-30	35.0700	35.3100	35.0700	35.0800	-6.603%	3	220	-98.945%
2025-07-29	37.5600	37.5600	37.5600	37.5600	-37.577%	2	217	-99.015%
2025-07-16	60.1700	60.1700	60.1700	60.1700	+1.126%	16	215	-99.385%
2025-07-14	59.5000	59.5000	59.5000	59.5000	+7.653%	1	215	-99.378%
2025-07-11	51.6700	55.2700	51.6700	55.2700	+15.026%	7	215	-99.331%
2025-07-09	45.4400	48.0500	45.4400	48.0500	+5.628%	8	218	-99.230%
2025-07-08	45.7000	45.7000	45.3300	45.4900	-3.089%	20	221	-99.187%
2025-06-18	46.9900	46.9900	46.9400	46.9400	+0.406%	21	242	-99.212%
2025-06-17	46.9400	46.9400	46.7500	46.7500	-14.220%	14	242	-99.209%
2025-06-09	54.5000	54.5000	54.5000	54.5000	+10.324%	2	238	-99.321%
2025-05-29	49.4000	49.4000	49.4000	49.4000	-0.363%	2	236	-99.251%
2025-05-28	53.5000	53.5000	49.5800	49.5800	-6.488%	5	236	-99.254%
2025-05-27	57.3400	59.0200	53.0200	53.0200	-21.545%	44	239	-99.302%
2025-05-22	73.1500	73.1500	67.5800	67.5800	-7.526%	30	228	-99.453%
2025-05-21	73.0800	73.0800	73.0800	73.0800	-0.232%	52	258	-99.494%
2025-05-16	73.2500	73.2500	73.2500	73.2500	-12.569%	2	310	-99.495%
2025-05-14	87.0200	87.0200	83.7800	83.7800	-8.587%	4	309	-99.558%
2025-05-08	91.6500	91.6500	91.6500	91.6500	+14.563%	20	307	-99.596%
2025-05-07	84.1600	84.2300	80.0000	80.0000	-0.806%	20	307	-99.538%
2025-05-06	78.6500	80.6500	78.2500	80.6500	-0.444%	41	287	-99.541%
2025-05-05	79.1700	82.0500	76.1200	81.0100	-3.674%	187	267	-99.543%
2025-05-02	83.6000	88.4500	83.6000	84.1000	-1.059%	234	167	-99.560%
2025-05-01	88.4100	89.0100	84.0000	85.0000	+8.835%	74	104	-99.565%
2025-04-25	78.1000	78.1000	78.1000	78.1000	+63.903%	2	44	-99.526%
2025-04-11	47.6500	47.6500	47.6500	47.6500	+8.419%	2	44	-99.224%
2025-04-10	43.9500	43.9500	43.9500	43.9500	-0.408%	1	44	-99.158%
2025-04-04	44.1300	44.1300	44.1300	44.1300	+5.197%	4	44	-99.162%
2025-03-13	41.9500	41.9500	41.9500	41.9500	-2.691%	1	45	-99.118%
2025-03-12	47.2200	47.3400	41.2800	43.1100	+11.771%	136	45	-99.142%
2025-02-25	38.5700	38.5700	38.5700	38.5700	-36.406%	1	45	-99.041%
2025-02-14	61.3000	61.3000	60.6500	60.6500	-47.077%	4	45	-99.390%
2024-12-17	114.4900	114.6000	114.4900	114.6000	-12.170%	2	45	-99.677%
2024-12-11	130.4800	130.4800	130.4800	130.4800	-4.710%	1	45	-99.716%
2024-12-09	136.9300	136.9300	136.9300	136.9300	-20.959%	1	46	-99.730%
2024-11-25	173.2400	173.2400	173.2400	173.2400	-10.530%	52	45	-99.786%
2024-11-21	217.5600	218.3500	190.6000	193.6300	0.000%	118	53	-99.809%