Dark

MSTR20270115C30
MSTR Jan 15 2027 30.00 Call (MSTR270115C00030000)
option OPRA

EOD

Jun 29, 2026

62.70-39.879%(-41.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	62.7000	62.7000	62.7000	62.7000	-39.879%	1	109	0.000%
2026-04-10	104.2900	104.2900	104.2900	104.2900	+3.514%	1	108	-39.879%
2026-04-08	100.7500	100.7500	100.7500	100.7500	-4.881%	1	109	-37.767%
2026-02-25	105.9100	105.9200	105.9100	105.9200	+2.985%	9	113	-40.804%
2026-02-17	101.8000	102.8500	100.9500	102.8500	+26.274%	4	113	-39.037%
2026-02-05	88.5600	88.5600	81.4500	81.4500	-37.782%	6	114	-23.020%
2026-01-12	130.9100	130.9100	130.9100	130.9100	-15.965%	3	109	-52.104%
2025-12-02	155.7800	155.7800	155.7800	155.7800	-0.916%	1	109	-59.751%
2025-11-28	157.1800	157.2200	157.1800	157.2200	-13.411%	2	109	-60.120%
2025-11-13	181.5700	181.5700	181.5700	181.5700	-20.364%	9	108	-65.468%
2025-11-04	228.0000	228.0000	228.0000	228.0000	-6.939%	1	113	-72.500%
2025-10-31	245.0000	245.0000	245.0000	245.0000	-7.197%	1	114	-74.408%
2025-10-28	264.0000	264.0000	264.0000	264.0000	+2.564%	3	114	-76.250%
2025-10-23	257.5000	259.2500	257.1600	257.4000	-2.404%	26	117	-75.641%
2025-10-22	263.7000	263.7400	263.4900	263.7400	-3.360%	10	104	-76.227%
2025-10-20	271.8000	273.1500	271.7800	272.9100	+2.888%	10	99	-77.025%
2025-10-17	259.3000	265.4000	258.9000	265.2500	+2.007%	6	94	-76.362%
2025-10-16	260.0500	260.0500	260.0300	260.0300	-4.411%	2	93	-75.887%
2025-10-15	273.0500	273.0500	272.0300	272.0300	-11.710%	10	93	-76.951%
2025-09-05	308.1100	308.1100	308.1100	308.1100	+3.016%	1	94	-79.650%
2025-09-04	298.9600	299.0900	298.9600	299.0900	-9.122%	3	94	-79.036%
2025-08-22	329.1100	329.1100	329.1100	329.1100	-21.196%	1	91	-80.949%
2025-07-15	417.6300	417.6300	417.6300	417.6300	+14.768%	2	91	-84.987%
2025-06-26	363.8900	363.8900	363.8900	363.8900	+3.969%	10	92	-82.770%
2025-06-06	348.3900	350.0100	348.3900	350.0000	-9.091%	6	91	-82.086%
2025-05-12	385.0000	385.0000	385.0000	385.0000	+36.840%	1	92	-83.714%
2025-04-14	281.3500	281.3500	281.3500	281.3500	+3.146%	1	93	-77.715%
2025-03-21	272.7700	272.7700	272.7700	272.7700	+1.696%	2	95	-77.014%
2025-03-17	268.2200	268.2200	268.2200	268.2200	+5.598%	2	96	-76.624%
2025-03-14	254.0000	254.0000	254.0000	254.0000	+7.259%	2	96	-75.315%
2025-03-12	236.8100	236.8100	236.8100	236.8100	-9.094%	1	96	-73.523%
2025-03-07	267.5000	267.5000	260.5000	260.5000	-21.420%	4	96	-75.931%
2025-01-16	330.3300	331.5100	330.3300	331.5100	+10.195%	11	95	-81.087%
2025-01-10	298.7800	300.8400	298.7800	300.8400	-3.577%	4	106	-79.158%
2025-01-08	312.0000	312.0000	312.0000	312.0000	+13.384%	3	103	-79.904%
2024-12-31	273.5700	275.1700	273.5700	275.1700	-6.526%	7	103	-77.214%
2024-12-30	290.6900	294.3800	290.6900	294.3800	-10.490%	2	103	-78.701%
2024-12-20	328.8800	328.8800	328.8800	328.8800	+2.775%	1	103	-80.935%
2024-12-19	337.0000	337.0000	320.0000	320.0000	-13.900%	3	102	-80.406%
2024-12-17	371.6500	371.6600	371.6500	371.6600	-8.907%	3	100	-83.130%
2024-12-16	396.0000	408.0000	396.0000	408.0000	+6.583%	2	101	-84.632%
2024-12-13	379.0000	382.8000	379.0000	382.8000	-0.310%	6	101	-83.621%
2024-12-11	383.9900	383.9900	383.9900	383.9900	+11.253%	1	101	-83.671%
2024-12-10	345.0000	345.1500	344.9900	345.1500	-0.819%	4	100	-81.834%
2024-12-04	348.0000	348.0000	348.0000	348.0000	+4.574%	1	96	-81.983%
2024-11-26	376.6000	376.6000	332.7800	332.7800	-13.734%	4	97	-81.159%
2024-11-25	385.0000	407.8500	378.0000	385.7600	-24.339%	7	94	-83.746%
2024-11-21	518.0000	518.0000	508.0000	509.8500	+33.469%	3	86	-87.702%
2024-11-19	382.0000	382.0000	382.0000	382.0000	+19.749%	3	86	-83.586%
2024-11-15	319.0000	319.0000	319.0000	319.0000	+2.244%	2	86	-80.345%
2024-11-14	312.0000	312.0000	312.0000	312.0000	-5.032%	1	85	-79.904%
2024-11-12	326.0000	328.5300	325.0000	328.5300	+2.666%	5	85	-80.915%
2024-11-11	320.0000	320.0000	320.0000	320.0000	+27.262%	1	84	-80.406%
2024-11-08	251.4500	251.4500	251.4500	251.4500	+7.457%	2	84	-75.065%
2024-11-06	230.5500	234.0000	230.5500	234.0000	+7.158%	2	84	-73.205%
2024-11-05	219.4900	220.2200	216.7100	218.3700	+5.876%	14	84	-71.287%
2024-11-04	206.2500	206.2500	206.2500	206.2500	-10.540%	14	91	-69.600%
2024-10-30	227.1500	230.5500	227.1500	230.5500	-5.080%	2	77	-72.804%
2024-10-29	242.8900	242.8900	242.8900	242.8900	+6.751%	1	76	-74.186%
2024-10-28	225.0000	228.4100	222.2700	227.5300	+3.904%	6	76	-72.443%
2024-10-25	218.9800	218.9800	218.9800	218.9800	+6.820%	2	71	-71.367%
2024-10-24	200.0000	208.7600	200.0000	205.0000	+8.351%	4	70	-69.415%
2024-10-23	196.3100	196.3100	189.2000	189.2000	-1.592%	2	70	-66.860%
2024-10-22	196.6100	196.6100	192.2600	192.2600	+0.765%	3	70	-67.388%
2024-10-21	190.6100	192.2000	190.6100	190.8000	+12.235%	6	70	-67.138%
2024-10-17	170.0000	170.0000	170.0000	170.0000	+0.592%	1	67	-63.118%
2024-10-16	169.0000	169.0000	169.0000	169.0000	-2.968%	1	68	-62.899%
2024-10-15	174.1700	174.1700	174.1700	174.1700	-4.302%	1	68	-64.001%
2024-10-14	200.0000	200.0000	181.0000	182.0000	+11.064%	4	67	-65.549%
2024-10-10	163.8700	163.8700	163.8700	163.8700	-2.823%	1	67	-61.738%
2024-10-08	171.4800	171.4800	168.6300	168.6300	+4.221%	21	66	-62.818%
2024-10-07	163.0600	169.4000	161.8000	161.8000	+9.702%	5	47	-61.248%
2024-10-04	145.0000	147.4900	145.0000	147.4900	+1.717%	86	43	-57.489%
2024-10-02	141.9000	145.0000	141.9000	145.0000	0.000%	6	6	-56.759%