Dark

MSTR20270115C590
MSTR Jan 15 2027 590.00 Call (MSTR270115C00590000)
option OPRA

EOD

Jul 1, 2026

0.7900+46.296%(+0.2500)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6300	0.7900	0.6300	0.7900	+46.296%	13	239	0.000%
2026-06-30	0.5400	0.5400	0.5400	0.5400	-27.027%	6	237	+46.296%
2026-06-29	0.7000	0.7400	0.7000	0.7400	-5.128%	9	237	+6.757%
2026-06-26	0.7900	0.7900	0.7800	0.7800	-48.000%	2	229	+1.282%
2026-06-16	1.5400	1.5400	1.5000	1.5000	-10.180%	42	227	-47.333%
2026-06-09	1.6700	1.6700	1.6700	1.6700	-12.105%	61	227	-52.695%
2026-06-05	2.0100	2.0100	1.9000	1.9000	-19.149%	9	186	-58.421%
2026-06-04	2.3500	2.3500	2.3500	2.3500	-5.242%	1	186	-66.383%
2026-06-02	2.7500	2.7500	2.4800	2.4800	-12.982%	3	185	-68.145%
2026-06-01	2.8500	2.8500	2.8500	2.8500	+5.556%	2	183	-72.281%
2026-05-28	2.4200	2.7000	2.4200	2.7000	-51.351%	3	182	-70.741%
2026-05-11	5.5500	5.5500	5.5500	5.5500	+20.130%	1	181	-85.766%
2026-05-08	4.7500	4.7500	4.6200	4.6200	-7.415%	3	182	-82.900%
2026-05-05	4.9900	4.9900	4.9900	4.9900	+35.230%	1	182	-84.168%
2026-04-17	2.7800	3.6900	2.7800	3.6900	+106.145%	6	182	-78.591%
2026-04-15	1.7800	1.7900	1.7800	1.7900	+1.705%	5	177	-55.866%
2026-04-14	1.7600	1.7600	1.7600	1.7600	+17.333%	1	173	-55.114%
2026-04-09	1.5000	1.5000	1.5000	1.5000	+1.351%	1	172	-47.333%
2026-04-06	1.4800	1.4800	1.4800	1.4800	-13.450%	1	171	-46.622%
2026-04-01	1.7800	1.7800	1.7100	1.7100	-17.391%	3	171	-53.801%
2026-03-26	2.0700	2.0700	2.0700	2.0700	-8.000%	72	169	-61.836%
2026-03-23	2.1700	2.2500	2.1700	2.2500	-20.213%	10	144	-64.889%
2026-03-13	2.8600	2.8600	2.8200	2.8200	-28.608%	30	144	-71.986%
2026-03-04	3.9500	3.9500	3.9500	3.9500	+16.176%	10	128	-80.000%
2026-02-25	3.4000	3.4000	3.4000	3.4000	+17.241%	1	128	-76.765%
2026-02-24	2.9000	2.9000	2.9000	2.9000	-1.024%	1	128	-72.759%
2026-02-23	2.9300	2.9300	2.9300	2.9300	-15.072%	1	128	-73.038%
2026-02-20	3.4500	3.4500	3.4500	3.4500	+17.347%	10	127	-77.101%
2026-02-19	2.9400	2.9400	2.9400	2.9400	-12.239%	2	127	-73.129%
2026-02-17	3.3500	3.3500	3.3500	3.3500	+3.077%	1	127	-76.418%
2026-02-11	3.3000	3.3000	3.2000	3.2500	-19.753%	17	127	-75.692%
2026-02-09	4.0500	4.0500	4.0500	4.0500	0.000%	10	126	-80.494%
2026-02-06	4.0000	4.0500	4.0000	4.0500	-7.955%	2	116	-80.494%
2026-02-04	4.4000	4.4000	4.4000	4.4000	-12.000%	1	116	-82.045%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-20.635%	1	115	-84.200%
2026-01-27	6.3000	6.3000	6.3000	6.3000	-24.641%	1	114	-87.460%
2026-01-15	8.3600	8.3600	8.3600	8.3600	+10.145%	1	114	-90.550%
2026-01-13	6.6800	7.5900	6.6800	7.5900	+22.222%	2	113	-89.592%
2026-01-09	6.2100	6.2100	6.2100	6.2100	-8.407%	1	114	-87.279%
2026-01-08	6.7800	6.7800	6.7800	6.7800	+15.110%	1	113	-88.348%
2025-12-30	5.8900	5.8900	5.8900	5.8900	-4.228%	1	113	-86.587%
2025-12-23	6.1500	6.1500	6.1500	6.1500	-32.492%	1	114	-87.154%
2025-12-15	9.1100	9.1100	9.1100	9.1100	-8.900%	1	114	-91.328%
2025-12-11	10.0000	10.0000	10.0000	10.0000	-11.348%	1	114	-92.100%
2025-12-08	11.2800	11.2800	11.2800	11.2800	+35.904%	3	114	-92.996%
2025-12-01	8.3000	8.3000	8.3000	8.3000	-7.778%	1	117	-90.482%
2025-11-25	9.1500	9.1500	9.0000	9.0000	-8.907%	2	117	-91.222%
2025-11-24	9.8800	9.8800	9.8800	9.8800	-0.202%	1	116	-92.004%
2025-11-21	9.9000	9.9000	9.9000	9.9000	-2.846%	4	116	-92.020%
2025-11-20	9.9700	10.1900	9.9700	10.1900	-28.741%	2	120	-92.247%
2025-11-18	13.6200	14.3000	13.6200	14.3000	-26.629%	7	120	-94.476%
2025-11-11	19.5500	19.5500	19.4900	19.4900	+0.724%	4	113	-95.947%
2025-11-07	19.3500	19.3500	19.3500	19.3500	-19.105%	1	113	-95.917%
2025-11-03	23.9200	23.9200	23.9200	23.9200	-4.320%	1	111	-96.697%
2025-10-30	25.0000	25.0000	25.0000	25.0000	-8.156%	20	111	-96.840%
2025-10-29	27.2200	27.2200	27.2200	27.2200	-36.580%	1	131	-97.098%
2025-10-03	42.9200	42.9200	42.9200	42.9200	+19.222%	3	130	-98.159%
2025-09-15	36.0000	36.0000	36.0000	36.0000	-3.226%	4	130	-97.806%
2025-09-12	37.2000	37.2000	37.2000	37.2000	-6.767%	4	134	-97.876%
2025-09-10	39.7500	39.9000	39.7500	39.9000	-9.112%	6	131	-98.020%
2025-09-05	43.6300	43.9000	43.6300	43.9000	-4.669%	2	130	-98.200%
2025-09-02	46.0500	46.0500	46.0500	46.0500	+8.481%	1	130	-98.284%
2025-08-20	42.4500	42.4500	42.4500	42.4500	-7.314%	1	129	-98.139%
2025-08-19	45.8000	45.8000	45.8000	45.8000	-12.092%	1	129	-98.275%
2025-08-18	52.1000	52.1000	52.1000	52.1000	-6.092%	1	128	-98.484%
2025-08-15	55.4800	55.4800	55.4800	55.4800	-14.104%	1	129	-98.576%
2025-08-13	64.0400	64.5900	64.0400	64.5900	-11.143%	6	128	-98.777%
2025-08-11	72.6900	72.6900	72.6900	72.6900	-0.411%	1	122	-98.913%
2025-08-07	69.2900	73.5400	69.2900	72.9900	+7.291%	14	121	-98.918%
2025-08-01	68.0300	68.0300	68.0300	68.0300	-11.546%	61	107	-98.839%
2025-07-28	76.9100	76.9100	76.9100	76.9100	-0.117%	2	110	-98.973%
2025-07-25	76.6500	77.0000	76.6500	77.0000	-4.467%	17	110	-98.974%
2025-07-24	80.5500	80.6000	80.1500	80.6000	-1.467%	12	93	-99.020%
2025-07-23	81.8000	81.8000	81.8000	81.8000	-11.328%	1	94	-99.034%
2025-07-21	92.2500	92.2500	92.2500	92.2500	+2.500%	11	93	-99.144%
2025-07-02	90.0000	90.0000	90.0000	90.0000	+12.500%	1	104	-99.122%
2025-07-01	80.0000	80.0000	80.0000	80.0000	+6.312%	1	105	-99.013%
2025-06-23	77.8800	77.8800	75.2500	75.2500	-8.600%	2	104	-98.950%
2025-06-20	82.3300	82.3300	82.3300	82.3300	-1.813%	2	105	-99.040%
2025-06-18	83.8500	83.8500	83.8500	83.8500	-6.365%	1	105	-99.058%
2025-06-13	89.2500	89.5500	89.2500	89.5500	+0.123%	4	105	-99.118%
2025-06-12	89.4400	89.4400	89.4400	89.4400	+0.698%	1	103	-99.117%
2025-06-05	93.2400	93.2400	88.8200	88.8200	-6.819%	2	103	-99.111%
2025-06-04	95.3200	95.3200	95.3200	95.3200	-4.470%	5	103	-99.171%
2025-06-03	99.7800	99.7800	99.7800	99.7800	+10.462%	1	103	-99.208%
2025-05-30	90.3300	90.3300	90.3300	90.3300	-6.636%	2	104	-99.125%
2025-05-27	96.3200	96.7500	96.3200	96.7500	-23.849%	20	104	-99.183%
2025-05-05	127.0500	127.0500	127.0500	127.0500	+6.944%	1	87	-99.378%
2025-04-25	119.7500	119.7700	118.8000	118.8000	+33.874%	8	86	-99.335%
2025-04-17	88.7400	88.7400	88.7400	88.7400	+1.603%	52	32	-99.110%
2025-04-15	87.3400	87.3400	87.3400	87.3400	+9.793%	6	32	-99.095%
2025-04-09	79.5500	79.5500	79.5500	79.5500	+29.962%	1	32	-99.007%
2025-04-08	61.3700	61.3700	61.2100	61.2100	-18.949%	2	32	-98.709%
2025-04-07	65.4900	75.5200	65.4900	75.5200	+1.342%	2	32	-98.954%
2025-04-03	75.6300	75.6300	74.5200	74.5200	-12.019%	12	32	-98.940%
2025-04-02	84.7000	84.7000	84.7000	84.7000	+15.964%	10	38	-99.067%
2025-03-31	73.0400	73.0400	73.0400	73.0400	-12.516%	7	38	-98.918%
2025-03-28	83.4900	83.4900	83.4900	83.4900	-10.773%	2	38	-99.054%
2025-03-27	97.7900	97.8000	93.0900	93.5700	+24.312%	15	37	-99.156%
2025-03-14	75.2700	75.2700	75.2700	75.2700	+4.542%	4	23	-98.950%
2025-03-12	71.4300	72.0000	71.4300	72.0000	+14.650%	11	23	-98.903%
2025-03-11	63.8000	63.8000	62.8000	62.8000	-0.664%	2	33	-98.742%
2025-02-25	63.2200	63.2200	63.2200	63.2200	-29.006%	1	32	-98.750%
2025-02-19	89.0500	89.0500	89.0500	89.0500	-20.005%	10	32	-99.113%
2025-02-05	111.3200	111.3200	111.3200	111.3200	-1.929%	5	42	-99.290%
2025-01-31	113.5100	113.5100	113.5100	113.5100	-17.225%	10	42	-99.304%
2025-01-23	139.9000	139.9000	137.1300	137.1300	+38.361%	6	42	-99.424%
2025-01-13	99.0600	99.1100	99.0600	99.1100	+6.182%	2	42	-99.203%
2024-12-31	93.3400	93.3400	93.3400	93.3400	-3.094%	1	42	-99.154%
2024-12-30	100.6500	100.6500	96.3200	96.3200	-45.708%	3	42	-99.180%
2024-12-13	177.3400	177.4100	177.3400	177.4100	-3.055%	20	41	-99.555%
2024-12-11	183.0000	183.0000	183.0000	183.0000	+11.179%	10	36	-99.568%
2024-12-10	164.6800	164.6800	164.6000	164.6000	-11.917%	10	36	-99.520%
2024-12-03	186.8700	186.8700	186.8700	186.8700	-7.873%	10	26	-99.577%
2024-11-29	202.8400	202.8400	202.8400	202.8400	-22.119%	20	16	-99.611%
2024-11-21	258.1400	260.4500	258.1400	260.4500	-11.831%	8	6	-99.697%
2024-11-20	296.6900	296.6900	295.4000	295.4000	+104.217%	2	6	-99.733%
2024-11-15	143.4200	144.6500	143.4200	144.6500	+1.866%	8	6	-99.454%
2024-11-14	142.0000	142.0000	142.0000	142.0000	0.000%	4	4	-99.444%