Dark

MSTR20270115C950
MSTR Jan 15 2027 950.00 Call (MSTR270115C00950000)
option OPRA

EOD

Jun 29, 2026

0.5000+42.857%(+0.1500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6400	0.6400	0.4500	0.5000	+42.857%	9	2,448	0.000%
2026-06-26	0.4200	0.4200	0.3500	0.3500	-54.545%	3	2,439	+42.857%
2026-06-10	0.7700	0.7700	0.7700	0.7700	-16.304%	1	2,440	-35.065%
2026-06-04	1.0200	1.0200	0.9200	0.9200	-3.158%	2	2,440	-45.652%
2026-06-03	1.0300	1.0300	0.9500	0.9500	-17.391%	3	2,439	-47.368%
2026-05-28	1.0100	1.1500	0.9300	1.1500	-15.441%	18	2,437	-56.522%
2026-05-26	1.6400	1.6400	1.3600	1.3600	-9.333%	101	2,436	-63.235%
2026-05-18	1.5000	1.5000	1.5000	1.5000	-20.635%	1	2,535	-66.667%
2026-05-15	1.9000	1.9100	1.8900	1.8900	-19.915%	16	2,535	-73.545%
2026-05-14	2.1600	2.3600	2.1400	2.3600	+30.387%	22	2,532	-78.814%
2026-05-13	1.8000	1.8100	1.8000	1.8100	-5.729%	6	2,527	-72.376%
2026-05-08	1.9200	1.9200	1.9200	1.9200	+1.053%	1	2,527	-73.958%
2026-05-07	1.9000	1.9000	1.9000	1.9000	-11.215%	1	2,527	-73.684%
2026-05-05	2.1600	2.1800	2.1400	2.1400	+29.697%	4	2,526	-76.636%
2026-04-28	1.6500	1.6500	1.6500	1.6500	-15.816%	17	2,524	-69.697%
2026-04-24	1.9700	1.9700	1.9600	1.9600	+139.024%	40	2,541	-74.490%
2026-04-16	0.8200	0.8200	0.8200	0.8200	+12.329%	2	2,520	-39.024%
2026-04-14	0.7300	0.7300	0.7300	0.7300	+17.742%	101	2,520	-31.507%
2026-04-01	0.6300	0.6500	0.6000	0.6200	-11.429%	52	2,518	-19.355%
2026-03-31	0.7000	0.7000	0.7000	0.7000	-35.780%	1	2,472	-28.571%
2026-03-23	1.0900	1.0900	1.0900	1.0900	-3.540%	7	2,472	-54.128%
2026-03-19	1.1300	1.1300	1.1300	1.1300	-19.286%	10	2,474	-55.752%
2026-03-16	1.4200	1.4200	1.4000	1.4000	-3.448%	2	2,474	-64.286%
2026-03-06	1.3900	1.4500	1.3900	1.4500	-14.201%	7	2,475	-65.517%
2026-03-05	1.6900	1.6900	1.6900	1.6900	-10.582%	1	2,475	-70.414%
2026-03-04	1.8600	1.8900	1.8600	1.8900	+14.545%	50	2,475	-73.545%
2026-03-02	1.6500	1.6500	1.6500	1.6500	-6.250%	40	2,512	-69.697%
2026-02-25	1.8100	1.8200	1.7200	1.7600	+25.714%	108	2,556	-71.591%
2026-02-24	1.4000	1.4000	1.4000	1.4000	-2.778%	10	2,556	-64.286%
2026-02-23	1.4400	1.4400	1.4400	1.4400	-19.553%	17	2,546	-65.278%
2026-02-10	1.7800	1.7900	1.7800	1.7900	-6.283%	101	2,563	-72.067%
2026-02-09	1.9100	1.9100	1.9100	1.9100	+0.526%	1	2,609	-73.822%
2026-02-06	1.9000	1.9000	1.9000	1.9000	+13.772%	6	2,609	-73.684%
2026-02-05	1.7900	1.7900	1.6700	1.6700	-52.691%	20	2,609	-70.060%
2026-01-20	3.4000	3.5300	3.3500	3.5300	-8.312%	19	2,609	-85.836%
2026-01-16	3.8000	3.8500	3.8000	3.8500	-17.204%	20	2,610	-87.013%
2026-01-15	4.7000	4.7000	4.6500	4.6500	-5.102%	12	2,610	-89.247%
2026-01-14	4.9000	4.9000	4.9000	4.9000	+59.609%	1	2,610	-89.796%
2026-01-12	3.0500	3.0700	3.0500	3.0700	+8.865%	4	2,609	-83.713%
2026-01-02	2.8200	2.8200	2.8200	2.8200	-9.032%	1	2,611	-82.270%
2025-12-24	3.1000	3.1000	3.1000	3.1000	-30.804%	1	2,611	-83.871%
2025-12-15	4.4800	4.4800	4.4800	4.4800	-28.205%	1	2,611	-88.839%
2025-12-03	6.2900	6.2900	6.2400	6.2400	-1.266%	8	2,611	-91.987%
2025-12-02	6.2000	6.3200	6.2000	6.3200	+30.579%	10	2,604	-92.089%
2025-12-01	4.8400	4.8400	4.8400	4.8400	-0.206%	1	2,599	-89.669%
2025-11-20	4.9000	4.9000	4.8500	4.8500	-30.714%	2	2,599	-89.691%
2025-11-18	7.0000	7.0000	7.0000	7.0000	-34.579%	2	2,601	-92.857%
2025-11-04	10.7500	10.7500	10.7000	10.7000	-6.305%	4	2,599	-95.327%
2025-10-30	12.4100	12.4300	11.4200	11.4200	-12.154%	3,004	2,600	-95.622%
2025-10-24	13.0000	13.0000	13.0000	13.0000	-13.333%	1	3,313	-96.154%
2025-10-20	15.0000	15.0000	15.0000	15.0000	+9.091%	4	3,314	-96.667%
2025-10-16	13.7500	13.7500	13.7500	13.7500	-12.809%	20	3,314	-96.364%
2025-10-14	15.7700	15.7700	15.7700	15.7700	-21.150%	5	3,334	-96.829%
2025-10-06	20.0000	20.0000	20.0000	20.0000	+8.108%	1	3,334	-97.500%
2025-10-03	18.5000	18.5000	18.5000	18.5000	+23.580%	1	3,335	-97.297%
2025-09-30	14.9700	14.9700	14.9700	14.9700	-3.730%	3	3,335	-96.660%
2025-09-29	15.5000	15.5500	15.5000	15.5500	+7.241%	4	3,335	-96.785%
2025-09-25	14.7500	14.8900	14.5000	14.5000	-12.913%	10	3,335	-96.552%
2025-09-23	17.7500	17.7500	16.6500	16.6500	-13.686%	19	3,337	-96.997%
2025-09-19	18.5000	19.2900	18.5000	19.2900	-10.279%	3	3,333	-97.408%
2025-09-18	21.5000	21.5000	21.5000	21.5000	+15.467%	2	3,331	-97.674%
2025-09-17	18.4500	18.6200	18.4500	18.6200	+5.257%	20	3,333	-97.315%
2025-09-16	17.6900	17.6900	17.6900	17.6900	+5.928%	4	3,333	-97.174%
2025-09-15	16.8000	16.8000	16.7000	16.7000	-7.735%	21	3,333	-97.006%
2025-09-12	17.9800	18.5500	17.8500	18.1000	+3.429%	11	3,333	-97.238%
2025-09-11	18.9000	18.9000	17.5000	17.5000	-2.071%	541	3,325	-97.143%
2025-09-10	19.9000	19.9700	17.4000	17.8700	-16.103%	2,587	2,833	-97.202%
2025-08-22	21.3000	21.3000	21.3000	21.3000	-42.895%	10	432	-97.653%
2025-08-11	37.3000	37.3000	37.3000	37.3000	+16.563%	1	437	-98.660%
2025-08-05	32.0000	32.0000	32.0000	32.0000	+0.188%	9	436	-98.438%
2025-08-01	32.3500	32.3500	31.9400	31.9400	-12.804%	5	445	-98.435%
2025-07-25	36.7100	36.7100	36.6300	36.6300	-3.478%	4	442	-98.635%
2025-07-23	37.9500	37.9500	37.9500	37.9500	-21.363%	2	439	-98.682%
2025-07-21	48.2200	48.2600	48.2200	48.2600	-17.883%	6	437	-98.964%
2025-07-16	58.7700	58.7700	58.7700	58.7700	+3.523%	2	443	-99.149%
2025-07-15	57.7500	57.7500	56.7700	56.7700	-6.934%	21	445	-99.119%
2025-07-14	61.0000	61.0000	61.0000	61.0000	+10.327%	1	439	-99.180%
2025-07-11	55.3200	55.3400	55.1500	55.2900	+20.143%	8	439	-99.096%
2025-07-08	46.7800	46.7800	46.0200	46.0200	+9.052%	11	435	-98.914%
2025-06-25	42.9300	42.9300	42.2000	42.2000	+2.801%	4	435	-98.815%
2025-06-24	41.5000	41.5000	41.0500	41.0500	-12.099%	8	432	-98.782%
2025-06-20	46.7000	46.7000	46.7000	46.7000	-0.638%	2	424	-98.929%
2025-06-17	46.5000	47.0000	46.5000	47.0000	-5.622%	16	423	-98.936%
2025-06-16	49.8000	49.8000	49.8000	49.8000	-6.038%	7	407	-98.996%
2025-06-02	53.0000	53.0000	53.0000	53.0000	-21.084%	2	400	-99.057%
2025-05-21	67.1600	67.1600	67.1600	67.1600	-5.899%	1	398	-99.256%
2025-05-20	71.3700	71.3700	71.3700	71.3700	-18.031%	2	398	-99.299%
2025-05-14	87.3400	89.7000	84.9300	87.0700	-6.225%	523	398	-99.426%
2025-05-09	95.0000	95.7300	92.8500	92.8500	+13.052%	6	183	-99.461%
2025-05-07	82.9000	84.5100	82.0700	82.1300	-4.277%	10	182	-99.391%
2025-05-02	85.8000	85.8000	85.8000	85.8000	+5.457%	2	187	-99.417%
2025-04-29	81.3600	81.3600	81.3600	81.3600	+3.314%	1	187	-99.385%
2025-04-25	78.7500	78.7500	78.7500	78.7500	+14.130%	2	187	-99.365%
2025-04-24	69.1000	69.2500	69.0000	69.0000	-2.128%	4	187	-99.275%
2025-04-22	70.5000	70.5000	70.5000	70.5000	+83.546%	1	188	-99.291%
2025-04-08	37.9900	38.4600	37.9900	38.4100	-21.516%	25	187	-98.698%
2025-04-07	41.8300	48.9400	41.1900	48.9400	+11.025%	25	212	-98.978%
2025-04-04	44.1100	44.1100	44.0800	44.0800	-20.000%	14	187	-98.866%
2025-03-19	55.1000	55.1000	55.1000	55.1000	+16.367%	25	187	-99.093%
2025-03-10	47.3500	47.3500	47.3500	47.3500	+12.738%	1	175	-98.944%
2025-03-04	42.0000	42.0000	42.0000	42.0000	-13.438%	1	176	-98.810%
2025-03-03	48.5200	48.5200	48.5200	48.5200	-22.984%	1	177	-98.969%
2025-02-06	63.0000	63.0000	63.0000	63.0000	-30.792%	1	176	-99.206%
2025-01-24	94.0000	94.0000	91.0300	91.0300	-20.706%	142	177	-99.451%
2025-01-17	114.7800	114.8000	114.7800	114.8000	+59.444%	80	177	-99.564%
2025-01-03	72.0000	72.0000	72.0000	72.0000	+22.930%	2	177	-99.306%
2024-12-31	58.5700	58.5700	58.5700	58.5700	-25.673%	2	176	-99.146%
2024-12-27	81.0000	81.0000	78.8000	78.8000	-12.764%	6	176	-99.365%
2024-12-24	90.3300	90.3300	90.3300	90.3300	+1.631%	1	175	-99.446%
2024-12-19	94.2500	94.2500	83.4600	88.8800	-22.062%	5	175	-99.437%
2024-12-18	103.6500	114.0400	102.5000	114.0400	+0.742%	16	176	-99.562%
2024-12-17	116.1500	118.4300	113.2000	113.2000	-20.972%	3	177	-99.558%
2024-12-09	143.4300	143.4300	143.2400	143.2400	-6.128%	2	178	-99.651%
2024-12-06	152.5900	152.5900	152.5900	152.5900	+2.478%	2	178	-99.672%
2024-12-03	148.9000	148.9000	148.9000	148.9000	+4.660%	1	178	-99.664%
2024-11-26	166.0000	166.0000	142.2700	142.2700	-20.992%	21	178	-99.649%
2024-11-25	198.2500	198.2500	174.2100	180.0700	-17.361%	171	199	-99.722%
2024-11-22	188.0000	217.9000	188.0000	217.9000	+13.195%	14	244	-99.771%
2024-11-21	226.6000	245.0000	184.3900	192.5000	0.000%	652	0	-99.740%