Dark

MSTR20270115C50
MSTR Jan 15 2027 50.00 Call (MSTR270115C00050000)
option OPRA

EOD

Jun 29, 2026

46.00+9.576%(+4.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	46.0000	46.0000	46.0000	46.0000	+9.576%	1	692	0.000%
2026-06-26	43.5500	43.5500	41.4000	41.9800	-5.237%	4	691	+9.576%
2026-06-25	46.6500	46.6500	44.3000	44.3000	-13.137%	26	690	+3.837%
2026-06-24	52.8400	52.8400	49.8100	51.0000	-15.000%	15	664	-9.804%
2026-06-23	62.0000	62.0000	60.0000	60.0000	-8.773%	3	652	-23.333%
2026-06-22	65.7700	65.7700	65.7700	65.7700	-19.281%	1	651	-30.059%
2026-06-12	81.7500	81.7500	81.4800	81.4800	+10.782%	3	650	-43.544%
2026-06-10	73.5500	73.5500	73.5500	73.5500	-8.063%	1	647	-37.458%
2026-06-08	79.0000	80.5500	79.0000	80.0000	-10.764%	68	646	-42.500%
2026-06-03	89.6500	89.6500	89.6500	89.6500	-1.925%	1	676	-48.689%
2026-06-02	92.7900	92.7900	88.2500	91.4100	-28.908%	4	675	-49.677%
2026-05-15	128.6800	128.6800	128.5800	128.5800	-10.652%	2	676	-64.225%
2026-05-14	144.1900	144.1900	143.9100	143.9100	+8.203%	10	677	-68.036%
2026-05-13	133.0000	133.0000	133.0000	133.0000	-0.330%	1	677	-65.414%
2026-05-07	133.4400	133.4400	133.4400	133.4400	-4.686%	1	677	-65.528%
2026-05-05	140.4700	140.4700	140.0000	140.0000	+1.449%	5	678	-67.143%
2026-05-04	138.7500	138.7500	138.0000	138.0000	+6.630%	15	677	-66.667%
2026-05-01	129.4200	129.4200	129.4200	129.4200	+7.376%	3	670	-64.457%
2026-04-21	125.0000	125.0000	120.5300	120.5300	+26.887%	2	670	-61.835%
2026-04-15	95.0000	95.0000	94.9900	94.9900	+19.801%	10	670	-51.574%
2026-03-31	76.2000	79.2900	76.2000	79.2900	-1.073%	11	670	-41.985%
2026-03-30	80.1500	80.1500	80.1500	80.1500	-18.629%	1	674	-42.608%
2026-03-18	98.5000	98.5000	98.5000	98.5000	-2.956%	1	675	-53.299%
2026-03-16	101.5000	101.5000	101.5000	101.5000	+10.326%	1	676	-54.680%
2026-03-12	92.0000	92.0000	92.0000	92.0000	-1.340%	1	677	-50.000%
2026-03-09	93.2500	93.2500	93.2500	93.2500	-7.819%	20	676	-50.670%
2026-03-04	101.1600	101.1600	101.1600	101.1600	+14.759%	1	659	-54.527%
2026-02-26	88.1500	88.1500	88.1500	88.1500	-7.211%	1	658	-47.816%
2026-02-25	89.6200	95.0000	89.5700	95.0000	+16.564%	14	648	-51.579%
2026-02-24	80.2000	81.5500	80.2000	81.5000	-1.890%	3	648	-43.558%
2026-02-19	83.0700	83.0700	83.0700	83.0700	+1.058%	1	647	-44.625%
2026-02-18	82.2000	82.2000	82.2000	82.2000	-6.591%	2	647	-44.039%
2026-02-17	88.0000	88.0000	88.0000	88.0000	-5.172%	1	647	-47.727%
2026-02-13	85.5000	92.8000	85.5000	92.8000	+14.145%	24	635	-50.431%
2026-02-12	81.3500	81.3500	81.3000	81.3000	-4.127%	2	635	-43.419%
2026-02-11	86.1500	86.1500	84.5700	84.8000	-7.373%	30	635	-45.755%
2026-02-10	95.3500	95.5000	91.5500	91.5500	-4.186%	8	632	-49.754%
2026-02-09	95.3000	95.5500	95.2500	95.5500	+6.593%	3	633	-51.858%
2026-02-06	78.7500	89.6400	78.7500	89.6400	+31.321%	6	632	-48.684%
2026-02-05	72.6600	72.6600	67.7400	68.2600	-30.771%	8	634	-32.611%
2026-02-02	98.6000	98.6000	98.6000	98.6000	-14.261%	1	630	-53.347%
2026-01-21	112.2000	115.0000	112.2000	115.0000	-10.156%	2	629	-60.000%
2026-01-15	128.0000	128.0000	128.0000	128.0000	+5.004%	1	628	-64.063%
2026-01-13	121.9000	121.9000	121.9000	121.9000	+3.656%	4	627	-62.264%
2026-01-12	115.8000	117.6000	115.8000	117.6000	+1.528%	4	631	-60.884%
2026-01-09	118.5000	118.6000	115.8300	115.8300	+4.634%	17	627	-60.287%
2025-12-31	110.7000	110.7000	110.7000	110.7000	-3.739%	3	618	-58.446%
2025-12-30	115.0000	115.0000	115.0000	115.0000	-0.433%	2	618	-60.000%
2025-12-29	116.4000	116.4000	115.5000	115.5000	+0.260%	13	618	-60.173%
2025-12-26	115.2000	115.6800	115.2000	115.2000	+0.708%	3	622	-60.069%
2025-12-23	115.0700	115.0700	114.3900	114.3900	-6.091%	5	625	-59.787%
2025-12-22	124.0800	124.7500	121.1000	121.8100	+4.648%	574	626	-62.236%
2025-12-18	116.4000	116.4000	116.4000	116.4000	-4.040%	1	62	-60.481%
2025-12-15	120.2700	121.3000	120.2700	121.3000	-13.078%	2	61	-62.077%
2025-11-20	140.0000	140.0000	137.6200	139.5500	-6.967%	3	61	-67.037%
2025-11-17	162.0000	162.0000	150.0000	150.0000	-12.983%	2	63	-69.333%
2025-11-13	172.3800	172.3800	172.3800	172.3800	-6.229%	1	61	-73.315%
2025-11-12	183.8300	183.8300	183.8300	183.8300	-17.896%	1	61	-74.977%
2025-11-03	218.7800	223.9000	218.7800	223.9000	-14.264%	2	61	-79.455%
2025-10-20	261.1500	261.1500	261.1500	261.1500	-7.512%	50	61	-82.386%
2025-09-04	282.3600	282.3600	282.3600	282.3600	-11.085%	2	12	-83.709%
2025-06-23	317.5600	317.5600	317.5600	317.5600	-2.887%	3	11	-85.515%
2025-04-28	328.0000	328.0000	327.0000	327.0000	+5.525%	2	14	-85.933%
2025-04-24	309.8800	309.8800	309.8800	309.8800	+1.934%	1	14	-85.156%
2025-04-22	304.0000	304.0000	304.0000	304.0000	+36.537%	1	14	-84.868%
2025-02-25	226.6400	226.6400	222.6500	222.6500	-10.222%	3	17	-79.340%
2025-02-24	248.0000	248.0000	248.0000	248.0000	-10.405%	1	17	-81.452%
2025-02-20	276.8000	276.8000	276.8000	276.8000	-12.405%	1	17	-83.382%
2024-12-20	316.0000	316.0000	316.0000	316.0000	-12.948%	1	18	-85.443%
2024-12-12	363.0000	363.0000	363.0000	363.0000	-9.668%	1	17	-87.328%
2024-12-05	401.8500	401.8500	401.8500	401.8500	+13.517%	1	16	-88.553%
2024-11-27	354.0000	354.0000	354.0000	354.0000	-18.621%	1	15	-87.006%
2024-11-20	435.0000	435.0000	435.0000	435.0000	+21.508%	1	15	-89.425%
2024-11-19	358.0000	358.0000	358.0000	358.0000	+19.333%	1	15	-87.151%
2024-11-15	300.0000	300.0000	300.0000	300.0000	-5.734%	2	15	-84.667%
2024-11-12	318.2500	318.2500	318.2500	318.2500	+48.327%	10	14	-85.546%
2024-10-30	214.5600	214.5600	214.5600	214.5600	+11.750%	1	4	-78.561%
2024-10-14	192.0000	192.0000	192.0000	192.0000	+19.948%	1	5	-76.042%
2024-10-08	159.9100	160.0700	159.9100	160.0700	+14.287%	3	4	-71.263%
2024-10-04	140.0600	140.0600	140.0600	140.0600	0.000%	2	1	-67.157%