Dark

MSTR20270115C90
MSTR Jan 15 2027 90.00 Call (MSTR270115C00090000)
option OPRA

EOD

Jul 1, 2026

28.61+22.004%(+5.16)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	24.8900	31.0000	24.8900	28.6100	+22.004%	27	384	0.000%
2026-06-30	22.0000	23.6900	21.6000	23.4500	-11.509%	24	395	+22.004%
2026-06-29	23.7400	27.4500	22.2600	26.5000	+23.256%	59	386	+7.962%
2026-06-26	21.3600	24.3500	21.3600	21.5000	-8.237%	172	363	+33.070%
2026-06-25	27.7500	27.7700	22.8500	23.4300	-15.354%	122	278	+22.108%
2026-06-24	30.7500	30.7500	26.6500	27.6800	-30.800%	73	208	+3.360%
2026-06-22	43.5000	43.5000	40.0000	40.0000	+5.680%	2	170	-28.475%
2026-06-18	40.5500	40.5500	37.8500	37.8500	-21.146%	8	168	-24.412%
2026-06-17	48.0000	48.0000	48.0000	48.0000	-3.030%	1	168	-40.396%
2026-06-16	53.7000	53.7000	49.5000	49.5000	-12.929%	4	168	-42.202%
2026-06-15	56.9500	56.9500	55.6500	56.8500	+8.783%	6	170	-49.675%
2026-06-08	50.8000	52.2600	50.7500	52.2600	+8.989%	12	168	-45.254%
2026-06-05	47.0000	48.1000	46.7800	47.9500	-15.581%	35	175	-40.334%
2026-06-03	56.7000	56.8000	56.6700	56.8000	-5.048%	13	148	-49.630%
2026-06-02	59.3600	59.8200	59.3600	59.8200	-16.917%	10	146	-52.173%
2026-06-01	72.0000	73.5000	72.0000	72.0000	-9.377%	7	146	-60.264%
2026-05-29	80.1500	80.1500	79.4500	79.4500	+4.954%	2	139	-63.990%
2026-05-27	75.7000	75.7000	75.7000	75.7000	-10.626%	1	137	-62.206%
2026-05-18	82.9500	84.7000	82.9500	84.7000	-16.634%	2	138	-66.222%
2026-05-12	101.6000	101.6000	101.6000	101.6000	-1.359%	10	138	-71.841%
2026-05-08	103.0000	103.0000	103.0000	103.0000	+3.000%	2	138	-72.223%
2026-05-07	99.8000	100.0000	99.8000	100.0000	-5.213%	2	140	-71.390%
2026-05-06	103.4500	105.5000	103.4500	105.5000	+1.628%	2	140	-72.882%
2026-05-05	103.8100	103.8100	103.8100	103.8100	-0.087%	1	142	-72.440%
2026-05-04	103.7500	103.9000	103.7500	103.9000	+6.368%	4	142	-72.464%
2026-05-01	97.6800	97.6800	97.6800	97.6800	+12.990%	1	143	-70.710%
2026-04-30	86.3500	86.4500	86.3500	86.4500	+3.372%	2	143	-66.906%
2026-04-29	83.6300	83.6300	83.6300	83.6300	-1.785%	1	143	-65.790%
2026-04-28	85.1500	85.1500	85.1500	85.1500	-7.143%	11	144	-66.400%
2026-04-27	91.7000	91.7000	91.7000	91.7000	-6.600%	2	133	-68.800%
2026-04-22	103.5000	103.5000	98.1800	98.1800	+14.096%	7	133	-70.860%
2026-04-20	84.6500	86.0500	84.6500	86.0500	-1.477%	15	131	-66.752%
2026-04-17	89.5500	89.5500	87.3400	87.3400	+39.968%	2	136	-67.243%
2026-04-15	62.5500	62.5500	62.4000	62.4000	+18.003%	2	138	-54.151%
2026-04-13	52.8800	52.8800	52.8800	52.8800	-1.159%	1	138	-45.896%
2026-04-09	53.5000	53.5000	53.5000	53.5000	-1.781%	1	137	-46.523%
2026-04-08	55.9700	56.3400	53.9000	54.4700	+2.851%	61	138	-47.476%
2026-04-06	52.9100	52.9600	52.9100	52.9600	+6.026%	14	133	-45.978%
2026-04-02	49.8500	49.9500	49.8500	49.9500	-5.666%	2	133	-42.723%
2026-04-01	54.6000	54.6000	52.9500	52.9500	+0.819%	4	133	-45.968%
2026-03-31	51.8000	52.5900	49.7200	52.5200	-5.861%	27	134	-45.526%
2026-03-30	55.7900	55.7900	55.7900	55.7900	+1.492%	5	143	-48.718%
2026-03-27	54.9500	54.9700	54.8000	54.9700	-11.893%	4	148	-47.953%
2026-03-26	62.4900	62.4900	62.3900	62.3900	-3.615%	2	150	-54.143%
2026-03-23	64.7300	64.7300	64.7300	64.7300	+1.489%	1	149	-55.801%
2026-03-20	63.1900	63.9000	63.1900	63.7800	-3.728%	22	149	-55.143%
2026-03-19	64.7100	66.2500	64.7100	66.2500	-5.560%	20	138	-56.815%
2026-03-18	70.3500	70.3500	70.1500	70.1500	-3.600%	2	128	-59.216%
2026-03-16	72.7700	72.7700	72.7700	72.7700	+2.812%	5	128	-60.684%
2026-03-13	70.7800	70.7800	70.7800	70.7800	+14.161%	1	125	-59.579%
2026-03-06	62.0000	62.0000	62.0000	62.0000	-12.306%	2	126	-53.855%
2026-03-05	70.7000	70.7000	70.7000	70.7000	-6.457%	1	124	-59.533%
2026-03-04	73.0000	75.5800	73.0000	75.5800	+27.025%	2	123	-62.146%
2026-02-27	59.5000	59.5000	59.5000	59.5000	-3.205%	22	125	-51.916%
2026-02-26	65.0000	65.0000	61.1500	61.4700	-6.934%	22	147	-53.457%
2026-02-25	66.0500	66.0500	66.0500	66.0500	+16.965%	3	139	-56.684%
2026-02-23	57.0000	57.0000	56.4700	56.4700	-1.791%	11	139	-49.336%
2026-02-20	63.0000	63.3000	57.5000	57.5000	-7.333%	14	128	-50.243%
2026-02-19	62.0500	62.0500	62.0500	62.0500	+7.353%	1	137	-53.892%
2026-02-18	58.1000	58.3000	57.8000	57.8000	-4.146%	22	136	-50.502%
2026-02-17	60.9000	60.9000	60.3000	60.3000	-8.205%	3	133	-52.554%
2026-02-13	65.0000	65.6900	65.0000	65.6900	+16.990%	6	126	-56.447%
2026-02-12	56.1000	56.1500	56.1000	56.1500	-6.025%	2	126	-49.047%
2026-02-11	59.7500	59.7500	59.7500	59.7500	-8.499%	1	126	-52.117%
2026-02-10	66.5000	66.5000	65.3000	65.3000	-3.259%	21	125	-56.187%
2026-02-09	56.0500	68.1500	56.0500	67.5000	+7.827%	6	114	-57.615%
2026-02-06	57.9400	62.6000	56.7700	62.6000	+30.417%	9	112	-54.297%
2026-02-05	51.1000	51.2800	48.0000	48.0000	-16.274%	30	113	-40.396%
2026-02-04	60.4000	61.2000	55.4000	57.3300	-4.894%	16	109	-50.096%
2026-02-03	67.1000	67.1000	59.4500	60.2800	-16.278%	4	109	-52.538%
2026-02-02	67.1000	72.0000	67.1000	72.0000	-2.768%	2	107	-60.264%
2026-01-30	74.0500	74.0500	74.0500	74.0500	+5.710%	1	107	-61.364%
2026-01-29	70.8500	70.8500	70.0500	70.0500	-19.390%	2	108	-59.158%
2026-01-28	86.9000	86.9000	86.9000	86.9000	+3.514%	10	106	-67.077%
2026-01-27	83.9500	83.9500	83.9500	83.9500	-5.674%	2	97	-65.920%
2026-01-22	89.0000	89.0000	89.0000	89.0000	-7.667%	3	95	-67.854%
2026-01-16	96.3900	96.3900	96.3900	96.3900	-3.417%	1	94	-70.318%
2026-01-15	98.8000	102.8000	98.8000	99.8000	-4.085%	3	94	-71.333%
2026-01-14	110.8000	110.8000	103.0000	104.0500	+6.076%	12	93	-72.504%
2026-01-13	96.7500	98.0900	96.7500	98.0900	+11.847%	13	83	-70.833%
2026-01-12	87.7000	87.7000	87.7000	87.7000	+6.046%	1	74	-67.377%
2025-12-31	82.5500	82.7000	82.3000	82.7000	-3.837%	8	67	-65.405%
2025-12-30	86.3300	86.3300	86.0000	86.0000	+1.355%	4	67	-66.733%
2025-12-29	84.8500	84.8500	84.8500	84.8500	-1.566%	1	65	-66.282%
2025-12-23	86.2000	86.2000	86.2000	86.2000	-8.590%	1	64	-66.810%
2025-12-22	94.3000	94.3000	94.3000	94.3000	+0.319%	1	63	-69.661%
2025-12-18	94.0000	94.0000	94.0000	94.0000	-20.068%	42	63	-69.564%
2025-12-04	117.6000	117.6000	117.6000	117.6000	+2.261%	5	21	-75.672%
2025-12-02	115.0000	115.0000	115.0000	115.0000	+12.745%	1	16	-75.122%
2025-11-24	102.0000	102.0000	102.0000	102.0000	-46.023%	1	15	-71.951%
2025-10-30	188.9700	188.9700	188.9700	188.9700	-5.406%	1	14	-84.860%
2025-10-29	199.7700	199.7700	199.7700	199.7700	+5.142%	1	15	-85.679%
2025-02-25	190.0000	190.0000	190.0000	190.0000	-38.360%	1	14	-84.942%
2025-01-24	308.2400	308.2400	308.2400	308.2400	-0.561%	6	14	-90.718%
2025-01-22	309.1500	309.9800	309.1500	309.9800	-5.494%	2	14	-90.770%
2025-01-17	327.7700	328.0000	327.7700	328.0000	+10.438%	8	11	-91.277%
2024-12-19	297.0000	297.0000	297.0000	297.0000	+4.039%	1	11	-90.367%
2024-11-12	285.4700	285.4700	285.4700	285.4700	+38.712%	1	11	-89.978%
2024-11-08	205.8000	205.8000	205.8000	205.8000	+47.686%	2	12	-86.098%
2024-10-17	139.4000	139.4000	139.3500	139.3500	+49.037%	2	12	-79.469%
2024-09-23	93.5000	93.5000	93.5000	93.5000	+2.410%	1	10	-69.401%
2024-09-20	88.0300	91.3000	88.0300	91.3000	-0.425%	20	11	-68.664%
2024-09-19	91.6900	91.6900	91.6900	91.6900	+5.695%	1	6	-68.797%
2024-09-16	86.7500	86.7500	86.7500	86.7500	0.000%	5	5	-67.020%