Dark

MSTR20270115C1050
MSTR Jan 15 2027 1050.00 Call (MSTR270115C01050000)
option OPRA

EOD

Jun 29, 2026

0.2700-35.714%(-0.1500)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4000	0.4000	0.2000	0.2700	-35.714%	32	2,282	0.000%
2026-06-25	0.4200	0.4200	0.4200	0.4200	-40.845%	3	2,282	-35.714%
2026-06-15	0.7100	0.7100	0.7100	0.7100	+39.216%	2	2,281	-61.972%
2026-06-12	0.5100	0.5100	0.5100	0.5100	-8.929%	1	2,281	-47.059%
2026-06-10	0.5600	0.5600	0.5600	0.5600	-20.000%	1	2,281	-51.786%
2026-06-03	0.7000	0.7000	0.7000	0.7000	-11.392%	1	2,280	-61.429%
2026-05-28	0.8500	0.8500	0.7900	0.7900	-20.202%	7	2,280	-65.823%
2026-05-27	1.0600	1.0600	0.9900	0.9900	-11.607%	8	2,285	-72.727%
2026-05-21	1.1400	1.1400	1.1100	1.1200	-12.500%	5	2,282	-75.893%
2026-05-18	1.2800	1.2800	1.2800	1.2800	-12.925%	2	2,282	-78.906%
2026-05-15	1.4700	1.4700	1.4700	1.4700	-15.029%	3	2,287	-81.633%
2026-05-04	1.6900	1.7300	1.6900	1.7300	+6.790%	2	2,286	-84.393%
2026-05-01	1.5500	1.6200	1.5500	1.6200	+31.707%	31	2,287	-83.333%
2026-04-29	1.2500	1.2900	1.2300	1.2300	-12.766%	8	2,287	-78.049%
2026-04-28	1.5000	1.5000	1.3800	1.4100	+6.015%	567	2,282	-80.851%
2026-04-17	1.3300	1.3300	1.3300	1.3300	+150.943%	1	2,424	-79.699%
2026-04-09	0.5300	0.5300	0.5300	0.5300	+6.000%	7	2,425	-49.057%
2026-04-08	0.5000	0.5000	0.5000	0.5000	+4.167%	1	2,420	-46.000%
2026-04-02	0.4800	0.4800	0.4800	0.4800	-28.358%	60	2,421	-43.750%
2026-03-27	0.6500	0.6700	0.6500	0.6700	-12.987%	28	2,421	-59.701%
2026-03-26	0.7700	0.7700	0.7700	0.7700	-9.412%	2	2,427	-64.935%
2026-03-25	0.9000	0.9000	0.8500	0.8500	-27.966%	20	2,425	-68.235%
2026-03-16	1.1400	1.1800	1.1400	1.1800	+7.273%	49	2,425	-77.119%
2026-03-10	1.1400	1.1400	1.1000	1.1000	-8.333%	2	2,422	-75.455%
2026-03-09	1.1800	1.2000	1.1800	1.2000	+6.195%	2	2,420	-77.500%
2026-03-06	1.1300	1.1300	1.1300	1.1300	-30.675%	2	2,419	-76.106%
2026-03-04	1.6300	1.6300	1.6300	1.6300	+30.400%	1	2,417	-83.436%
2026-03-03	1.2300	1.3500	1.2300	1.2500	-17.763%	12	2,417	-78.400%
2026-03-02	1.5000	1.5200	1.5000	1.5200	+21.600%	5	2,417	-82.237%
2026-02-19	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,417	-78.400%
2026-02-18	1.2600	1.2600	1.2000	1.2000	-22.078%	6	2,416	-77.500%
2026-02-17	1.5400	1.5400	1.5400	1.5400	-6.098%	1	2,414	-82.468%
2026-02-13	1.6400	1.6400	1.6400	1.6400	-2.381%	2	2,412	-83.537%
2026-02-09	1.6800	1.6800	1.6800	1.6800	-5.085%	3	2,412	-83.929%
2026-02-06	1.7700	1.7700	1.7700	1.7700	+23.776%	7	2,412	-84.746%
2026-02-05	1.4500	1.4500	1.4300	1.4300	-39.149%	2	2,412	-81.119%
2026-02-02	2.3000	2.3500	2.3000	2.3500	+11.374%	565	2,411	-88.511%
2026-01-29	2.2600	2.2600	2.0800	2.1100	-14.228%	17	1,882	-87.204%
2026-01-28	2.4600	2.4600	2.4600	2.4600	-5.747%	6	1,883	-89.024%
2026-01-21	2.6100	2.6100	2.6100	2.6100	-13.000%	1	1,883	-89.655%
2026-01-20	2.9000	3.1500	2.9000	3.0000	-21.053%	32	1,883	-91.000%
2026-01-15	3.8000	3.8000	3.8000	3.8000	+22.186%	1	1,883	-92.895%
2026-01-13	3.1100	3.1100	3.1100	3.1100	+7.241%	1	1,883	-91.318%
2026-01-05	2.9200	2.9200	2.8200	2.9000	+11.538%	3	1,882	-90.690%
2026-01-02	2.6000	2.6000	2.6000	2.6000	-12.162%	8	1,882	-89.615%
2025-12-29	2.9600	2.9600	2.9600	2.9600	-43.077%	1	1,882	-90.878%
2025-12-08	4.9500	5.2000	4.9500	5.2000	-1.887%	11	1,881	-94.808%
2025-12-05	5.3000	5.3000	5.3000	5.3000	+1.923%	1	1,885	-94.906%
2025-12-03	5.2000	5.2000	5.2000	5.2000	+40.162%	1	1,885	-94.808%
2025-12-01	3.7100	3.7100	3.7100	3.7100	-17.556%	5	1,885	-92.722%
2025-11-26	4.0000	4.5000	4.0000	4.5000	+18.421%	10	1,875	-94.000%
2025-11-25	3.8000	3.8000	3.8000	3.8000	+5.556%	1	1,875	-92.895%
2025-11-24	3.6000	3.6000	3.6000	3.6000	-26.380%	2	1,874	-92.500%
2025-11-19	4.8900	4.8900	4.8900	4.8900	-11.252%	1	1,872	-94.479%
2025-11-17	5.5100	5.5100	5.5100	5.5100	-46.191%	1	1,872	-95.100%
2025-11-10	10.2400	10.2400	10.2400	10.2400	+12.775%	15	1,872	-97.363%
2025-11-06	9.0500	9.2800	8.9300	9.0800	-5.711%	401	1,872	-97.026%
2025-11-05	9.6300	9.6300	9.6300	9.6300	-9.577%	200	1,870	-97.196%
2025-10-31	10.4000	10.9500	10.4000	10.6500	-3.094%	4	2,063	-97.465%
2025-10-30	10.5000	10.9900	10.5000	10.9900	-0.091%	396	2,063	-97.543%
2025-10-28	11.0000	11.0000	11.0000	11.0000	-3.930%	1	2,039	-97.545%
2025-10-23	11.5000	11.5000	11.4500	11.4500	-11.309%	3	2,040	-97.642%
2025-10-21	12.9000	13.2400	12.9000	12.9100	-2.932%	201	2,040	-97.909%
2025-10-20	13.3000	13.3000	13.3000	13.3000	+8.130%	1	2,040	-97.970%
2025-10-17	11.9200	12.3000	11.6800	12.3000	+4.326%	1,395	2,040	-97.805%
2025-10-16	12.4000	12.4000	11.7900	11.7900	-9.931%	10	2,272	-97.710%
2025-10-13	13.0900	13.0900	13.0900	13.0900	-7.163%	2	2,267	-97.937%
2025-10-10	14.0800	14.1000	14.0800	14.1000	-0.704%	2	2,265	-98.085%
2025-10-08	14.2000	14.2000	14.2000	14.2000	-8.387%	1	2,263	-98.099%
2025-10-07	15.5000	15.5000	15.5000	15.5000	-2.208%	1	2,261	-98.258%
2025-10-02	15.8500	15.8500	15.8500	15.8500	+22.394%	200	2,261	-98.297%
2025-09-25	12.9500	12.9500	12.9500	12.9500	-8.803%	2	2,237	-97.915%
2025-09-24	15.0200	15.1300	14.2000	14.2000	-6.579%	202	2,235	-98.099%
2025-09-16	15.2000	15.2000	15.2000	15.2000	-5.000%	1	2,034	-98.224%
2025-09-11	16.0000	16.0000	16.0000	16.0000	+0.063%	2	2,033	-98.313%
2025-09-10	16.0000	16.0100	15.9800	15.9900	+0.883%	200	2,033	-98.311%
2025-09-09	15.8500	15.8500	15.8500	15.8500	-9.013%	1	1,982	-98.297%
2025-09-08	17.4200	17.4200	17.4200	17.4200	-1.023%	1	1,982	-98.450%
2025-09-04	17.6000	17.6000	17.6000	17.6000	-11.558%	2	1,982	-98.466%
2025-08-28	19.9000	19.9000	19.9000	19.9000	-6.792%	1	1,982	-98.643%
2025-08-25	21.3500	21.3500	21.3500	21.3500	+5.328%	2	1,983	-98.735%
2025-08-22	20.2700	20.2700	20.2700	20.2700	+17.644%	200	1,981	-98.668%
2025-08-20	17.6900	17.6900	16.9500	17.2300	-3.527%	32	1,833	-98.433%
2025-08-19	17.8600	17.8600	17.8600	17.8600	-21.322%	3	1,833	-98.488%
2025-08-15	22.6500	23.3300	21.6400	22.7000	-2.950%	2,635	1,833	-98.811%
2025-08-14	23.3900	23.3900	23.3900	23.3900	-14.945%	38	1,921	-98.846%
2025-08-06	27.5000	27.5000	27.5000	27.5000	+3.228%	5	1,890	-99.018%
2025-08-01	27.2000	27.7700	25.9500	26.6400	-15.267%	4	1,890	-98.986%
2025-07-30	30.3400	31.4400	30.3400	31.4400	+0.127%	4	1,890	-99.141%
2025-07-29	31.5500	31.5500	31.4000	31.4000	-4.268%	2	1,892	-99.140%
2025-07-25	31.2900	32.8000	31.2900	32.8000	-0.304%	3	1,892	-99.177%
2025-07-23	35.4800	35.4800	32.9000	32.9000	-29.851%	12	1,893	-99.179%
2025-07-18	46.6500	46.9000	46.6500	46.9000	-8.039%	2	1,888	-99.424%
2025-07-16	50.1500	51.0000	50.1500	51.0000	+2.102%	14	1,888	-99.471%
2025-07-14	49.1100	49.9500	49.1100	49.9500	+3.245%	9	1,892	-99.459%
2025-07-11	48.0300	48.3800	47.4000	48.3800	+20.950%	4	1,883	-99.442%
2025-07-09	40.0000	40.0000	40.0000	40.0000	-5.882%	1	1,885	-99.325%
2025-07-07	44.1500	44.1500	42.5000	42.5000	-5.197%	21	1,884	-99.365%
2025-07-02	44.8300	44.8300	44.8300	44.8300	+15.244%	1	1,866	-99.398%
2025-07-01	38.8000	38.9000	38.8000	38.9000	+8.056%	2	1,869	-99.306%
2025-06-26	36.0000	36.0000	36.0000	36.0000	-1.289%	1	1,869	-99.250%
2025-06-24	37.0000	37.0000	36.4200	36.4700	+4.859%	10	1,868	-99.260%
2025-06-23	35.7600	35.7600	34.7700	34.7800	-23.728%	200	1,868	-99.224%
2025-06-13	45.6000	45.6000	45.6000	45.6000	-6.939%	2	1,814	-99.408%
2025-06-04	48.3100	49.0000	47.0400	49.0000	-3.922%	201	1,815	-99.449%
2025-06-03	49.8000	51.0000	49.8000	51.0000	+11.622%	2	1,745	-99.471%
2025-06-02	45.6900	45.6900	45.6900	45.6900	+0.528%	200	1,745	-99.409%
2025-05-29	44.0000	45.4500	44.0000	45.4500	-0.547%	4	1,745	-99.406%
2025-05-28	44.6500	45.7000	42.6500	45.7000	-13.035%	1,027	1,744	-99.409%
2025-05-23	50.7000	52.5500	50.1300	52.5500	-10.736%	56	1,624	-99.486%
2025-05-22	67.0000	67.0000	58.8700	58.8700	-8.729%	4	1,624	-99.541%
2025-05-20	64.5000	64.5000	64.5000	64.5000	-3.731%	1	1,624	-99.581%
2025-05-19	66.6500	67.0000	66.5500	67.0000	-8.106%	3	1,624	-99.597%
2025-05-15	72.9100	72.9100	72.9100	72.9100	-9.664%	1	1,623	-99.630%
2025-05-12	80.7100	80.7100	80.7100	80.7100	-5.492%	8	1,623	-99.665%
2025-05-08	80.5900	85.4000	80.5900	85.4000	+12.531%	2	1,615	-99.684%
2025-05-07	75.8600	76.0000	75.8600	75.8900	+6.140%	5	1,615	-99.644%
2025-05-06	71.5000	71.5000	71.5000	71.5000	-6.536%	1	1,610	-99.622%
2025-05-02	77.7000	77.7000	76.5000	76.5000	-0.624%	32	1,609	-99.647%
2025-05-01	76.9800	76.9800	76.9800	76.9800	+4.027%	1	1,595	-99.649%
2025-04-30	69.9200	74.0000	67.4300	74.0000	-1.922%	5	1,595	-99.635%
2025-04-29	73.5300	75.4500	73.5300	75.4500	+6.855%	2	1,596	-99.642%
2025-04-25	70.6100	70.6100	70.6100	70.6100	+18.672%	2	1,596	-99.618%
2025-04-22	59.5000	59.5000	59.5000	59.5000	+27.985%	1	1,595	-99.546%
2025-04-17	46.4700	46.5100	46.4700	46.4900	+1.952%	5	1,589	-99.419%
2025-04-16	47.6700	51.8000	45.0200	45.6000	-4.563%	190	1,589	-99.408%
2025-04-14	45.2900	50.2000	45.2900	47.7800	+6.225%	252	1,574	-99.435%
2025-04-11	45.5500	45.5500	44.9800	44.9800	+18.649%	20	1,604	-99.400%
2025-04-07	37.9100	37.9100	37.9100	37.9100	-7.537%	1	1,596	-99.288%
2025-04-03	41.0000	41.0000	41.0000	41.0000	-2.613%	2	1,597	-99.341%
2025-03-31	42.1000	42.1000	42.1000	42.1000	-1.451%	1	1,595	-99.359%
2025-03-28	50.8000	50.8000	42.1500	42.7200	-17.225%	1,056	1,595	-99.368%
2025-03-27	55.2900	56.3600	51.6100	51.6100	-8.881%	211	1,595	-99.477%
2025-03-26	54.7500	59.7000	54.0000	56.6400	-6.380%	847	1,595	-99.523%
2025-03-25	60.5000	60.5000	60.5000	60.5000	+9.206%	1	1,096	-99.554%
2025-03-24	53.7300	55.4000	53.7300	55.4000	+15.658%	1,003	1,096	-99.513%
2025-03-14	47.0000	47.9000	47.0000	47.9000	-10.384%	8	93	-99.436%
2025-03-07	53.4500	53.4500	53.4500	53.4500	+0.849%	2	92	-99.495%
2025-03-05	53.0000	53.0000	53.0000	53.0000	+21.143%	1	93	-99.491%
2025-03-03	43.7500	43.7500	43.7500	43.7500	+22.549%	10	93	-99.383%
2025-02-28	35.7000	35.7000	35.7000	35.7000	-3.514%	6	103	-99.244%
2025-02-25	37.3000	37.3000	37.0000	37.0000	-17.778%	28	103	-99.270%
2025-02-24	45.0000	45.0000	45.0000	45.0000	-17.310%	1	104	-99.400%
2025-02-20	54.4200	54.4200	54.4200	54.4200	+4.936%	1	104	-99.504%
2025-02-19	51.7900	51.8600	51.3800	51.8600	-0.288%	10	104	-99.479%
2025-02-18	51.5100	52.5200	51.5100	52.0100	+0.561%	8	114	-99.481%
2025-02-11	51.3500	51.7200	51.3500	51.7200	-13.483%	18	122	-99.478%
2025-02-06	60.6300	60.6300	59.4000	59.7800	-9.929%	3	139	-99.548%
2025-01-31	70.5800	70.6100	66.0000	66.3700	-12.843%	12	146	-99.593%
2025-01-30	76.1500	76.1500	76.1500	76.1500	+11.412%	2	148	-99.645%
2025-01-28	70.0000	70.0000	68.3500	68.3500	+0.618%	3	148	-99.605%
2025-01-27	73.4000	73.4000	67.9000	67.9300	-21.012%	61	148	-99.603%
2025-01-24	86.0000	86.0000	86.0000	86.0000	-4.972%	14	98	-99.686%
2025-01-23	96.6800	96.6800	90.5000	90.5000	-18.615%	8	92	-99.702%
2025-01-17	109.0000	111.2000	109.0000	111.2000	+33.976%	32	80	-99.757%
2025-01-15	83.0000	83.0000	83.0000	83.0000	+17.982%	1	80	-99.675%
2025-01-14	70.3500	70.3500	70.3500	70.3500	+29.083%	10	79	-99.616%
2024-12-31	54.5000	54.5000	54.5000	54.5000	-8.909%	1	75	-99.505%
2024-12-30	59.6400	59.9400	59.6400	59.8300	-21.832%	3	75	-99.549%
2024-12-26	78.4900	78.4900	76.2500	76.5400	-9.900%	4	76	-99.647%
2024-12-24	84.9500	84.9500	84.9500	84.9500	-7.087%	1	78	-99.682%
2024-12-20	79.0000	91.4300	77.0000	91.4300	+2.408%	106	78	-99.705%
2024-12-19	89.2800	89.2800	89.2800	89.2800	-13.320%	1	130	-99.698%
2024-12-17	103.0000	103.0000	103.0000	103.0000	-17.527%	1	129	-99.738%
2024-12-16	122.0000	130.6100	122.0000	124.8900	+7.710%	5	125	-99.784%
2024-12-13	113.0800	116.8700	113.0800	115.9500	-19.518%	48	125	-99.767%
2024-12-03	144.0700	144.0700	144.0700	144.0700	-8.510%	1	101	-99.813%
2024-11-27	155.8800	157.4700	155.8800	157.4700	+17.209%	4	97	-99.829%
2024-11-26	130.2800	134.3500	130.2800	134.3500	0.000%	97	97	-99.799%