Dark

MSTR20270115C990
MSTR Jan 15 2027 990.00 Call (MSTR270115C00990000)
option OPRA

EOD

Jun 29, 2026

0.2700-57.143%(-0.3600)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.2500	0.2700	0.2500	0.2700	-57.143%	2	407	0.000%
2026-06-25	0.0100	0.6300	0.0100	0.6300	-13.699%	30	405	-57.143%
2026-06-09	0.7600	0.7600	0.7100	0.7300	-18.889%	16	410	-63.014%
2026-06-05	0.9000	0.9000	0.9000	0.9000	-2.174%	5	398	-70.000%
2026-06-04	0.9200	0.9200	0.9200	0.9200	+2.222%	10	393	-70.652%
2026-06-03	0.9500	0.9500	0.9000	0.9000	-10.000%	12	383	-70.000%
2026-05-28	1.0000	1.0000	1.0000	1.0000	-9.091%	5	383	-73.000%
2026-05-27	1.1000	1.1000	1.1000	1.1000	+23.596%	4	378	-75.455%
2026-05-22	1.2200	1.2200	0.8900	0.8900	-45.062%	3	374	-69.663%
2026-05-19	1.6200	1.6200	1.6200	1.6200	+1.250%	5	376	-83.333%
2026-05-15	1.6000	1.6000	1.6000	1.6000	-2.439%	1	376	-83.125%
2026-05-08	1.6400	1.6400	1.6400	1.6400	+14.685%	4	375	-83.537%
2026-04-30	1.4900	1.4900	1.4300	1.4300	-8.917%	26	379	-81.119%
2026-04-17	1.5700	1.5700	1.5700	1.5700	+145.313%	4	379	-82.803%
2026-04-14	0.6400	0.6400	0.6400	0.6400	+33.333%	5	383	-57.813%
2026-04-09	0.4800	0.4800	0.4800	0.4800	-12.727%	20	379	-43.750%
2026-04-07	0.5500	0.5500	0.5500	0.5500	-12.698%	5	367	-50.909%
2026-04-02	0.6300	0.6300	0.6300	0.6300	-18.182%	10	352	-57.143%
2026-03-30	0.7100	0.8000	0.6900	0.7700	-24.510%	10	352	-64.935%
2026-03-23	1.0200	1.0200	1.0200	1.0200	-4.673%	5	344	-73.529%
2026-03-18	1.0700	1.0700	1.0700	1.0700	-15.079%	6	339	-74.766%
2026-03-17	1.2600	1.2600	1.2600	1.2600	+26.000%	1	333	-78.571%
2026-03-16	1.0000	1.0000	1.0000	1.0000	-22.481%	1	333	-73.000%
2026-03-13	1.2900	1.2900	1.2900	1.2900	+8.403%	1	334	-79.070%
2026-03-11	1.1900	1.1900	1.1900	1.1900	+2.586%	1	333	-77.311%
2026-03-10	1.2300	1.2300	1.1600	1.1600	-36.264%	41	333	-76.724%
2026-03-04	1.7900	1.8200	1.7900	1.8200	+25.517%	10	364	-85.165%
2026-03-03	1.4600	1.4600	1.4500	1.4500	-10.494%	16	354	-81.379%
2026-03-02	1.6800	1.6800	1.6200	1.6200	-5.263%	41	369	-83.333%
2026-02-25	1.7000	1.7100	1.7000	1.7100	+31.538%	11	338	-84.211%
2026-02-23	1.3500	1.3500	1.3000	1.3000	-22.619%	3	338	-79.231%
2026-02-17	1.6800	1.6800	1.6800	1.6800	-1.176%	1	338	-83.929%
2026-02-10	1.7000	1.7000	1.7000	1.7000	+6.250%	1	337	-84.118%
2026-02-09	1.6800	1.6800	1.6000	1.6000	-11.111%	2	337	-83.125%
2026-02-06	1.9200	1.9200	1.8000	1.8000	+0.559%	28	336	-85.000%
2026-02-05	1.7900	1.7900	1.7900	1.7900	-23.504%	1	309	-84.916%
2026-02-02	2.3500	2.3500	2.3400	2.3400	+5.882%	25	308	-88.462%
2026-01-29	2.6000	2.6000	2.2100	2.2100	-26.333%	80	304	-87.783%
2026-01-28	3.5200	3.5200	3.0000	3.0000	-3.226%	2	285	-91.000%
2026-01-22	3.1000	3.1000	3.1000	3.1000	+7.266%	1	284	-91.290%
2026-01-21	2.8900	2.8900	2.8900	2.8900	-6.774%	1	283	-90.657%
2026-01-09	3.1000	3.1000	3.1000	3.1000	-2.208%	6	283	-91.290%
2026-01-05	3.1700	3.1700	3.1700	3.1700	-10.704%	2	283	-91.483%
2025-12-19	3.4600	3.5500	3.4600	3.5500	-35.455%	4	281	-92.394%
2025-12-05	5.5000	5.5000	5.5000	5.5000	-3.169%	2	277	-95.091%
2025-12-02	5.6800	5.6800	5.6800	5.6800	+33.647%	1	275	-95.246%
2025-12-01	4.2500	4.2500	4.2500	4.2500	-14.141%	1	274	-93.647%
2025-11-26	4.3000	4.9500	4.3000	4.9500	-7.477%	58	274	-94.545%
2025-11-19	5.9500	5.9500	5.3500	5.3500	-18.816%	2	274	-94.953%
2025-11-18	6.5900	6.5900	6.5900	6.5900	-14.304%	2	274	-95.903%
2025-11-13	7.6900	7.6900	7.6900	7.6900	-20.640%	3	275	-96.489%
2025-11-10	9.6900	9.6900	9.6900	9.6900	-5.463%	12	278	-97.214%
2025-11-05	10.2500	10.2500	10.2500	10.2500	-17.671%	1	290	-97.366%
2025-10-17	12.4500	12.4500	12.4500	12.4500	-12.014%	1	290	-97.831%
2025-10-15	14.1500	14.1500	14.1500	14.1500	-10.443%	1	290	-98.092%
2025-10-09	15.8000	15.8000	15.8000	15.8000	-8.140%	1	291	-98.291%
2025-10-07	17.2000	17.2000	17.2000	17.2000	-1.938%	1	292	-98.430%
2025-10-03	17.5400	17.5400	17.5400	17.5400	-6.702%	50	292	-98.461%
2025-09-19	18.8000	18.8000	18.8000	18.8000	+7.551%	2	242	-98.564%
2025-09-12	17.4800	17.4800	17.4800	17.4800	-22.894%	2	242	-98.455%
2025-08-27	22.6700	22.6700	22.6700	22.6700	+2.301%	1	240	-98.809%
2025-08-26	21.7800	22.1600	21.7500	22.1600	+9.540%	102	241	-98.782%
2025-08-20	20.1600	20.2300	20.1600	20.2300	+6.924%	7	309	-98.665%
2025-08-19	19.7700	19.7700	18.9200	18.9200	-27.593%	3	302	-98.573%
2025-08-14	26.1300	26.1300	26.1300	26.1300	-21.532%	1	303	-98.967%
2025-08-07	33.3000	33.3000	33.3000	33.3000	+18.929%	1	303	-99.189%
2025-08-04	28.0000	28.0000	28.0000	28.0000	-6.822%	1	303	-99.036%
2025-08-01	28.0000	30.0500	28.0000	30.0500	-9.976%	14	303	-99.101%
2025-07-30	33.3800	33.3800	33.3800	33.3800	-12.846%	1	313	-99.191%
2025-07-23	38.3000	38.3000	38.3000	38.3000	-12.176%	1	312	-99.295%
2025-07-09	43.6800	43.6800	43.6100	43.6100	+4.205%	2	312	-99.381%
2025-07-01	41.8500	41.8500	41.8500	41.8500	-0.994%	2	312	-99.355%
2025-06-27	42.5000	42.5000	42.2700	42.2700	+8.246%	6	314	-99.361%
2025-06-23	39.0500	39.0500	39.0500	39.0500	-23.953%	1	315	-99.309%
2025-06-11	51.1500	51.4500	51.1500	51.3500	+0.686%	8	315	-99.474%
2025-06-05	51.0000	51.0000	51.0000	51.0000	-7.273%	2	315	-99.471%
2025-06-03	55.0000	55.0000	55.0000	55.0000	+13.402%	57	315	-99.509%
2025-05-28	48.5000	48.5000	48.5000	48.5000	-22.437%	1	315	-99.443%
2025-05-22	62.3500	63.0200	62.3100	62.5300	-9.704%	12	316	-99.568%
2025-05-21	69.2500	69.2500	69.2500	69.2500	-17.402%	18	322	-99.610%
2025-05-14	84.7900	84.7900	83.8400	83.8400	+0.048%	4	322	-99.678%
2025-05-12	83.8000	83.8000	83.8000	83.8000	+16.470%	4	321	-99.678%
2025-05-05	74.3100	74.3700	71.9500	71.9500	-10.432%	17	321	-99.625%
2025-05-02	80.6000	80.6000	80.3200	80.3300	+3.265%	12	321	-99.664%
2025-04-23	77.7900	77.7900	77.7900	77.7900	+44.699%	1	324	-99.653%
2025-04-21	53.7600	53.7600	53.7600	53.7600	+31.991%	1	325	-99.498%
2025-04-10	40.7300	40.7300	40.7300	40.7300	+5.792%	1	325	-99.337%
2025-04-09	38.5000	38.5000	38.5000	38.5000	-17.788%	2	325	-99.299%
2025-04-04	43.9600	47.8800	43.9600	46.8300	+2.026%	22	325	-99.423%
2025-03-31	46.1100	46.1100	45.9000	45.9000	-24.569%	14	321	-99.412%
2025-03-26	60.8400	60.8500	60.8400	60.8500	-3.012%	2	335	-99.556%
2025-03-25	62.7400	62.7400	62.7400	62.7400	+7.893%	1	336	-99.570%
2025-03-24	58.1500	58.1500	58.1500	58.1500	+45.375%	1	337	-99.536%
2025-03-04	40.0000	40.0000	40.0000	40.0000	-6.279%	2	336	-99.325%
2025-03-03	42.6800	42.6800	42.6800	42.6800	+18.556%	11	336	-99.367%
2025-02-28	36.0000	36.0000	36.0000	36.0000	+0.840%	2	336	-99.250%
2025-02-25	38.6600	38.6600	35.7000	35.7000	-34.194%	3	337	-99.244%
2025-02-20	54.2500	54.2500	54.2500	54.2500	-8.051%	1	339	-99.502%
2025-02-19	59.0000	59.0000	59.0000	59.0000	+5.735%	1	339	-99.542%
2025-02-18	55.8000	55.8000	55.8000	55.8000	-5.199%	1	339	-99.516%
2025-02-11	59.4100	59.4100	58.3000	58.8600	-18.735%	30	338	-99.541%
2025-01-31	72.2100	72.8400	72.2100	72.4300	-1.254%	92	388	-99.627%
2025-01-30	73.3500	73.3500	73.3500	73.3500	-5.294%	1	388	-99.632%
2025-01-29	77.4500	77.4500	77.4500	77.4500	+2.992%	1	389	-99.651%
2025-01-28	75.8800	75.8800	74.0000	75.2000	+7.123%	9	389	-99.641%
2025-01-27	77.7600	79.6800	69.7500	70.2000	-21.389%	44	386	-99.615%
2025-01-24	92.3800	92.3800	89.1700	89.3000	-22.280%	8	343	-99.698%
2025-01-17	114.0000	114.9000	114.0000	114.9000	+32.358%	6	342	-99.765%
2025-01-16	84.1200	86.8100	84.1200	86.8100	+15.747%	303	342	-99.689%
2025-01-14	77.2000	77.2000	75.0000	75.0000	+10.375%	4	502	-99.640%
2025-01-13	67.9500	67.9500	67.9500	67.9500	-8.151%	1	502	-99.603%
2025-01-10	73.9800	73.9800	73.9800	73.9800	-7.142%	2	502	-99.635%
2025-01-08	79.6700	79.6700	79.6700	79.6700	-14.892%	1	500	-99.661%
2025-01-07	92.9700	95.0000	92.9700	93.6100	-5.099%	4	500	-99.712%
2025-01-06	98.6400	98.6400	98.6400	98.6400	+66.565%	1	496	-99.726%
2024-12-31	59.2200	59.2200	59.2200	59.2200	-3.879%	10	496	-99.544%
2024-12-30	63.0800	65.8500	61.6100	61.6100	-31.354%	11	496	-99.562%
2024-12-23	86.3300	89.7500	85.6000	89.7500	-4.103%	5	496	-99.699%
2024-12-20	93.4700	93.5900	93.4700	93.5900	+14.134%	2	494	-99.712%
2024-12-19	82.0000	82.0000	82.0000	82.0000	-20.773%	1	494	-99.671%
2024-12-18	107.4200	107.4200	103.5000	103.5000	-4.078%	3	494	-99.739%
2024-12-17	112.4800	113.1700	107.9000	107.9000	-18.258%	10	492	-99.750%
2024-12-16	132.0000	132.0000	132.0000	132.0000	+6.624%	1	496	-99.795%
2024-12-13	123.8000	123.8000	123.8000	123.8000	+3.167%	4	496	-99.782%
2024-12-12	120.0000	120.0000	120.0000	120.0000	-14.224%	1	496	-99.775%
2024-12-11	139.9100	139.9100	139.9000	139.9000	+15.477%	3	497	-99.807%
2024-12-10	120.2500	121.1500	120.1000	121.1500	-5.166%	9	500	-99.777%
2024-12-09	127.7500	127.7500	127.7500	127.7500	-16.169%	1	507	-99.789%
2024-12-06	152.3900	152.3900	152.3900	152.3900	+7.788%	2	506	-99.823%
2024-12-03	142.0000	147.3600	141.3800	141.3800	-5.740%	10	505	-99.809%
2024-12-02	152.0000	154.2500	149.3900	149.9900	-2.439%	25	508	-99.820%
2024-11-29	164.0000	164.0000	153.7400	153.7400	-4.450%	6	507	-99.824%
2024-11-27	164.9500	164.9500	160.0000	160.9000	+21.269%	34	507	-99.832%
2024-11-26	165.8100	168.7000	130.7500	132.6800	-25.586%	389	507	-99.797%
2024-11-25	220.3000	220.3000	169.9000	178.3000	-12.142%	188	464	-99.849%
2024-11-22	200.0000	219.6000	181.0400	202.9400	+10.066%	222	461	-99.867%
2024-11-21	316.1000	316.1000	177.1500	184.3800	0.000%	1,312	0	-99.854%