Dark

MSTR20270115C490
MSTR Jan 15 2027 490.00 Call (MSTR270115C00490000)
option OPRA

EOD

Jul 1, 2026

1.10+27.907%(+0.24)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8600	1.1000	0.8600	1.1000	+27.907%	8	339	0.000%
2026-06-30	0.7900	0.9800	0.7700	0.8600	+4.878%	23	337	+27.907%
2026-06-29	0.7600	0.8400	0.7600	0.8200	-31.092%	15	333	+34.146%
2026-06-25	1.1900	1.1900	1.1900	1.1900	-9.848%	1	327	-7.563%
2026-06-24	1.3200	1.3200	1.3200	1.3200	-27.473%	100	326	-16.667%
2026-06-12	1.9600	1.9600	1.8200	1.8200	-9.901%	6	226	-39.560%
2026-06-11	1.9700	2.1500	1.9700	2.0200	-21.094%	12	225	-45.545%
2026-06-10	2.5600	2.5600	2.5600	2.5600	+12.775%	7	229	-57.031%
2026-06-09	2.2500	2.2700	2.2500	2.2700	-19.217%	25	229	-51.542%
2026-06-08	2.8100	2.8100	2.8100	2.8100	+10.630%	24	228	-60.854%
2026-06-05	2.8000	2.8000	2.5400	2.5400	-18.065%	12	204	-56.693%
2026-06-04	3.1000	3.1000	3.1000	3.1000	-1.587%	1	198	-64.516%
2026-06-03	3.1500	3.1500	3.1500	3.1500	-3.374%	4	198	-65.079%
2026-06-02	3.2600	3.2600	3.2600	3.2600	-18.500%	2	199	-66.258%
2026-06-01	4.0000	4.0000	4.0000	4.0000	0.000%	1	197	-72.500%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-10.112%	2	197	-72.500%
2026-05-26	4.7500	4.7500	4.4500	4.4500	0.000%	2	197	-75.281%
2026-05-21	4.3000	4.4500	4.2000	4.4500	-11.000%	33	196	-75.281%
2026-05-18	5.0000	5.0000	5.0000	5.0000	-23.077%	4	196	-78.000%
2026-05-15	6.5000	6.5000	6.5000	6.5000	-21.687%	1	179	-83.077%
2026-05-14	7.7500	8.3000	7.7500	8.3000	+32.800%	5	176	-86.747%
2026-05-13	6.5000	6.5000	6.2500	6.2500	-13.793%	4	177	-82.400%
2026-05-12	7.2500	7.2500	7.2500	7.2500	-1.361%	1	177	-84.828%
2026-05-05	7.3500	7.3500	7.3500	7.3500	+1.379%	1	177	-85.034%
2026-05-04	7.0000	7.2500	7.0000	7.2500	+20.833%	2	177	-84.828%
2026-05-01	6.2000	6.2000	6.0000	6.0000	+32.159%	10	187	-81.667%
2026-04-30	4.5400	4.5400	4.5400	4.5400	-26.179%	5	187	-75.771%
2026-04-17	5.1500	6.1500	5.1500	6.1500	+105.000%	40	185	-82.114%
2026-04-16	3.0000	3.0000	3.0000	3.0000	+11.524%	1	211	-63.333%
2026-04-14	2.6900	2.6900	2.6900	2.6900	+31.220%	1	211	-59.108%
2026-04-13	2.0500	2.0500	2.0500	2.0500	-3.756%	1	211	-46.341%
2026-04-09	2.1300	2.1300	2.1300	2.1300	+2.404%	1	211	-48.357%
2026-04-07	2.3200	2.3200	2.0800	2.0800	-9.565%	2	211	-47.115%
2026-04-06	2.3600	2.3600	2.3000	2.3000	+7.477%	4	211	-52.174%
2026-04-02	1.9700	2.1500	1.9700	2.1400	-4.889%	4	208	-48.598%
2026-04-01	2.2300	2.2600	2.2300	2.2500	+1.810%	5	208	-51.111%
2026-03-31	2.5000	2.5000	2.1600	2.2100	-30.938%	4	203	-50.226%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-6.977%	1	202	-65.625%
2026-03-19	3.6000	3.6000	3.4400	3.4400	-21.818%	4	201	-68.023%
2026-03-17	4.4000	4.4000	4.4000	4.4000	+19.891%	1	201	-75.000%
2026-03-12	3.6700	3.6700	3.6700	3.6700	-5.897%	1	201	-70.027%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-9.302%	1	201	-71.795%
2026-03-09	4.3000	4.3000	4.3000	4.3000	-12.245%	1	200	-74.419%
2026-03-05	4.9000	4.9000	4.9000	4.9000	-8.068%	1	199	-77.551%
2026-03-04	5.5000	5.5000	5.3300	5.3300	+6.600%	2	199	-79.362%
2026-03-02	5.0000	5.0000	5.0000	5.0000	+13.636%	1	198	-78.000%
2026-02-27	4.4000	4.4000	4.4000	4.4000	-8.333%	1	199	-75.000%
2026-02-25	4.8000	4.8000	4.8000	4.8000	+15.663%	1	197	-77.083%
2026-02-23	4.1500	4.1500	4.1500	4.1500	-8.186%	50	197	-73.494%
2026-02-17	4.6900	4.6900	4.5200	4.5200	-5.241%	6	172	-75.664%
2026-02-13	4.7800	4.7800	4.7700	4.7700	-23.680%	45	189	-76.939%
2026-02-11	6.2500	6.2500	6.2500	6.2500	+43.678%	1	189	-82.400%
2026-02-05	5.0000	5.0000	4.3500	4.3500	-28.689%	2	188	-74.713%
2026-01-30	6.1000	6.1000	6.1000	6.1000	+7.018%	6	188	-81.967%
2026-01-29	6.7500	6.8500	5.7000	5.7000	-30.147%	63	187	-80.702%
2026-01-27	8.1600	8.1600	8.1600	8.1600	-10.330%	5	130	-86.520%
2026-01-22	9.1000	9.1000	9.1000	9.1000	+10.303%	1	126	-87.912%
2026-01-21	8.2500	8.2500	8.2500	8.2500	-8.231%	1	126	-86.667%
2026-01-20	8.9900	8.9900	8.9900	8.9900	-17.900%	10	125	-87.764%
2026-01-15	10.9500	10.9500	10.9500	10.9500	-18.587%	1	119	-89.954%
2026-01-14	12.5200	14.0000	12.5200	13.4500	+28.955%	8	119	-91.822%
2026-01-13	8.6500	10.4300	8.6500	10.4300	+32.866%	16	123	-89.453%
2026-01-12	7.8500	7.8500	7.8500	7.8500	-1.875%	1	138	-85.987%
2026-01-09	8.5000	8.5000	8.0000	8.0000	-12.088%	2	138	-86.250%
2026-01-07	9.1000	9.1000	9.1000	9.1000	+13.750%	2	138	-87.912%
2026-01-02	8.4000	8.4000	8.0000	8.0000	-0.621%	11	138	-86.250%
2025-12-30	8.0500	8.0500	8.0500	8.0500	-0.248%	2	147	-86.335%
2025-12-29	8.8800	8.8800	8.0700	8.0700	+1.128%	19	149	-86.369%
2025-12-26	7.9800	8.0300	7.9800	7.9800	-14.652%	4	166	-86.216%
2025-12-18	9.3500	9.3500	9.3500	9.3500	-12.617%	1	166	-88.235%
2025-12-15	11.1700	11.1700	10.7000	10.7000	-27.703%	13	166	-89.720%
2025-12-09	14.8000	14.8000	14.8000	14.8000	-1.333%	1	163	-92.568%
2025-12-05	15.7500	15.7500	14.9500	15.0000	-12.791%	3	163	-92.667%
2025-12-04	17.2000	17.2000	17.2000	17.2000	+6.832%	100	161	-93.605%
2025-12-03	17.1200	17.1200	16.1000	16.1000	+18.732%	101	261	-93.168%
2025-11-20	13.8900	13.8900	13.2900	13.5600	-12.909%	36	197	-91.888%
2025-11-19	15.7300	15.7300	15.5700	15.5700	-19.117%	2	213	-92.935%
2025-11-18	18.3500	19.2500	18.3500	19.2500	+9.749%	3	213	-94.286%
2025-11-17	17.5400	17.5400	17.5400	17.5400	-0.341%	1	211	-93.729%
2025-11-14	18.5700	18.5700	17.6000	17.6000	-11.824%	7	211	-93.750%
2025-11-13	19.9600	19.9600	19.9600	19.9600	-10.009%	60	210	-94.489%
2025-11-12	23.2400	23.2400	22.1800	22.1800	-11.280%	3	270	-95.041%
2025-11-07	25.0000	25.0000	25.0000	25.0000	-9.682%	5	271	-95.600%
2025-11-06	27.6800	27.6800	27.6800	27.6800	-6.328%	2	266	-96.026%
2025-11-05	29.5500	29.5500	29.5500	29.5500	+0.068%	1	265	-96.277%
2025-11-04	31.4500	31.4500	29.5300	29.5300	-11.321%	3	264	-96.275%
2025-10-30	34.4000	34.8500	33.3000	33.3000	-17.164%	10	264	-96.697%
2025-10-28	40.2200	40.2200	40.2000	40.2000	-2.190%	2	264	-97.264%
2025-10-27	40.8500	41.1000	40.8500	41.1000	+4.500%	2	264	-97.324%
2025-10-23	39.3300	39.3300	39.3300	39.3300	-1.675%	1	264	-97.203%
2025-10-16	42.5000	42.5000	40.0000	40.0000	-4.762%	2	264	-97.250%
2025-10-15	44.0000	44.0000	42.0000	42.0000	-6.667%	3	265	-97.381%
2025-10-14	45.0000	45.0000	45.0000	45.0000	-15.254%	1	267	-97.556%
2025-10-08	51.8000	53.1000	51.2000	53.1000	-1.484%	17	267	-97.928%
2025-10-07	54.5000	55.1500	53.8500	53.9000	-5.272%	11	260	-97.959%
2025-10-02	56.7700	56.9000	56.7600	56.9000	+8.837%	30	260	-98.067%
2025-10-01	52.2800	52.2800	52.2800	52.2800	+4.351%	30	234	-97.896%
2025-09-24	50.4000	50.4000	50.1000	50.1000	-1.475%	4	204	-97.804%
2025-09-23	50.4400	50.8500	50.3500	50.8500	-8.707%	9	204	-97.837%
2025-09-19	54.7000	55.7000	54.7000	55.7000	-7.629%	7	200	-98.025%
2025-09-18	59.0500	61.0000	58.8500	60.3000	+15.628%	10	197	-98.176%
2025-09-17	51.9500	52.1500	51.9500	52.1500	+3.002%	2	189	-97.891%
2025-09-11	50.6000	50.6300	50.6000	50.6300	-8.906%	38	188	-97.827%
2025-09-10	55.5200	55.5800	55.4600	55.5800	-0.572%	3	150	-98.021%
2025-09-05	55.8400	55.9000	55.8400	55.9000	-7.127%	2	148	-98.032%
2025-08-28	60.3400	60.3400	60.1900	60.1900	+5.504%	2	148	-98.172%
2025-08-20	57.0500	57.0500	57.0500	57.0500	-3.059%	1	148	-98.072%
2025-08-19	60.0000	60.0000	58.8500	58.8500	-15.929%	4	147	-98.131%
2025-08-18	70.0000	70.0000	70.0000	70.0000	-17.062%	9	144	-98.429%
2025-08-05	84.2500	84.4000	84.2500	84.4000	-4.471%	2	144	-98.697%
2025-08-04	87.2900	88.3500	87.2900	88.3500	+8.445%	2	143	-98.755%
2025-08-01	81.4700	81.4700	81.4700	81.4700	-14.025%	5	143	-98.650%
2025-07-29	95.9000	95.9000	94.7600	94.7600	-10.112%	2	138	-98.839%
2025-07-24	105.6100	105.6100	105.2500	105.4200	-0.921%	6	137	-98.957%
2025-07-23	106.1500	106.4000	106.1500	106.4000	-4.325%	2	131	-98.966%
2025-07-22	111.2100	111.2100	111.2100	111.2100	-18.825%	1	131	-99.011%
2025-07-14	137.0000	137.0000	137.0000	137.0000	+16.854%	2	131	-99.197%
2025-07-03	117.2400	117.2400	117.2400	117.2400	+14.492%	15	118	-99.062%
2025-07-02	102.4000	102.4000	102.4000	102.4000	+1.356%	1	118	-98.926%
2025-06-20	101.0300	101.0300	101.0300	101.0300	-3.339%	2	117	-98.911%
2025-06-18	104.5200	104.5200	104.5200	104.5200	-10.222%	1	118	-98.948%
2025-06-16	116.4200	116.4200	116.4200	116.4200	-1.631%	1	118	-99.055%
2025-06-12	118.3500	118.3500	118.3500	118.3500	-0.763%	1	118	-99.071%
2025-06-11	119.0900	119.2600	119.0900	119.2600	-0.617%	2	118	-99.078%
2025-06-10	120.0000	120.0000	120.0000	120.0000	-0.835%	4	116	-99.083%
2025-06-09	121.0100	121.0100	121.0100	121.0100	+6.532%	1	116	-99.091%
2025-06-05	118.1700	118.1700	113.5900	113.5900	-3.843%	2	116	-99.032%
2025-06-04	118.1300	118.1300	118.1300	118.1300	-2.477%	1	116	-99.069%
2025-06-03	121.1200	122.8500	121.1200	121.1300	+8.152%	8	116	-99.092%
2025-05-29	113.1900	113.1900	112.0000	112.0000	+4.458%	2	115	-99.018%
2025-05-28	107.2200	107.2200	107.2200	107.2200	-10.613%	5	115	-98.974%
2025-05-23	123.4800	123.4800	119.9500	119.9500	-13.525%	12	114	-99.083%
2025-05-21	138.7100	138.7100	138.7100	138.7100	-17.611%	5	114	-99.207%
2025-05-08	170.2000	170.6000	167.4200	168.3600	+12.031%	26	109	-99.347%
2025-05-01	150.2800	150.2800	150.2800	150.2800	+36.618%	1	91	-99.268%
2025-04-21	110.0000	110.0000	110.0000	110.0000	+25.043%	1	92	-99.000%
2025-04-09	75.1500	87.9700	75.1500	87.9700	+26.923%	10	91	-98.750%
2025-04-08	71.9400	71.9400	69.3100	69.3100	-19.706%	2	97	-98.413%
2025-04-07	78.6700	86.3200	78.6700	86.3200	-2.264%	47	97	-98.726%
2025-04-04	88.3200	88.3200	88.3200	88.3200	+6.410%	2	97	-98.755%
2025-04-03	83.0000	83.0000	83.0000	83.0000	-11.570%	10	97	-98.675%
2025-04-01	93.8600	93.8600	93.8600	93.8600	+8.735%	5	97	-98.828%
2025-03-31	84.7400	87.6400	84.7400	86.3200	-11.257%	45	97	-98.726%
2025-03-28	97.2700	97.2700	97.2700	97.2700	-10.268%	10	97	-98.869%
2025-03-27	108.4000	108.4000	108.4000	108.4000	-2.342%	1	92	-98.985%
2025-03-26	111.0000	111.0000	111.0000	111.0000	+0.909%	1	91	-99.009%
2025-03-24	113.8500	113.8500	110.0000	110.0000	+16.365%	20	91	-99.000%
2025-03-17	94.5300	94.5300	94.5300	94.5300	-1.119%	4	108	-98.836%
2025-03-14	85.7100	95.6000	83.1400	95.6000	+20.890%	54	110	-98.849%
2025-03-13	81.2700	81.2700	78.7500	79.0800	-0.902%	41	140	-98.609%
2025-03-12	83.3100	83.4600	79.4700	79.8000	-1.335%	77	140	-98.622%
2025-03-11	80.8700	80.8800	80.8700	80.8800	+10.901%	6	111	-98.640%
2025-03-10	72.9300	72.9300	72.9300	72.9300	+3.242%	1	109	-98.492%
2025-02-25	71.6900	71.6900	70.3000	70.6400	-18.495%	26	82	-98.443%
2025-02-24	91.8600	91.8600	86.6700	86.6700	-13.330%	7	82	-98.731%
2025-02-12	100.0000	100.0000	100.0000	100.0000	-14.719%	2	79	-98.900%
2025-02-07	117.2600	117.2600	117.2600	117.2600	+2.896%	10	77	-99.062%
2025-02-03	113.9600	113.9600	113.9600	113.9600	-8.978%	5	77	-99.035%
2025-01-31	125.2000	125.2000	125.2000	125.2000	+0.393%	2	77	-99.121%
2025-01-29	124.7100	124.7100	124.7100	124.7100	-7.058%	1	77	-99.118%
2025-01-27	136.0400	136.0400	134.1800	134.1800	-4.328%	28	77	-99.180%
2025-01-24	141.3000	141.3000	140.2500	140.2500	-9.580%	4	85	-99.216%
2025-01-22	155.5100	155.5100	155.1100	155.1100	-9.820%	10	83	-99.291%
2025-01-21	172.0000	172.0000	172.0000	172.0000	+16.122%	3	80	-99.360%
2025-01-16	148.1200	148.1200	148.1200	148.1200	+0.339%	4	80	-99.257%
2025-01-15	147.6200	147.6200	147.6200	147.6200	+27.259%	4	84	-99.255%
2025-01-13	118.0000	118.0000	116.0000	116.0000	-10.769%	9	80	-99.052%
2025-01-10	130.0000	130.0000	130.0000	130.0000	-1.776%	6	81	-99.154%
2025-01-08	132.3500	132.3500	132.3500	132.3500	-3.331%	1	79	-99.169%
2025-01-07	137.1700	137.1700	136.9100	136.9100	-11.057%	12	79	-99.197%
2025-01-06	154.4900	156.0000	153.9300	153.9300	+50.513%	17	82	-99.285%
2024-12-31	104.7800	104.7800	102.2700	102.2700	-9.391%	11	63	-98.924%
2024-12-30	112.8700	112.8700	112.8700	112.8700	-12.422%	1	63	-99.025%
2024-12-27	128.8800	128.8800	128.8800	128.8800	-18.317%	2	64	-99.146%
2024-12-20	129.0000	157.7800	129.0000	157.7800	+13.732%	6	64	-99.303%
2024-12-19	153.2200	154.4300	138.7300	138.7300	-21.194%	27	67	-99.207%
2024-12-18	176.0400	176.0400	176.0400	176.0400	-17.784%	1	44	-99.375%
2024-12-16	207.8000	214.1200	207.8000	214.1200	+10.909%	5	45	-99.486%
2024-12-13	195.6900	196.5300	193.0600	193.0600	-2.000%	30	45	-99.430%
2024-12-12	200.5000	200.5800	196.4600	197.0000	-6.190%	5	30	-99.442%
2024-12-02	210.0000	210.0000	210.0000	210.0000	-0.157%	1	30	-99.476%
2024-11-26	210.3300	210.3300	210.3300	210.3300	-18.379%	2	29	-99.477%
2024-11-22	233.8600	274.9000	233.8600	257.6900	-4.524%	40	27	-99.573%
2024-11-21	352.0000	352.0000	266.0000	269.9000	-12.795%	37	11	-99.592%
2024-11-20	286.4800	313.3400	286.4800	309.5000	+90.544%	7	11	-99.645%
2024-11-13	162.4300	162.4300	162.4300	162.4300	+31.512%	2	7	-99.323%
2024-11-11	123.4200	131.6500	123.2200	123.5100	+37.539%	11	6	-99.109%
2024-11-08	91.0200	91.0200	89.6800	89.8000	+15.128%	18	13	-98.775%
2024-10-31	81.6500	82.0000	78.0000	78.0000	-4.165%	3	4	-98.590%
2024-10-29	81.3900	81.3900	81.3900	81.3900	0.000%	1	1	-98.648%