Dark

MSTR20270115C620
MSTR Jan 15 2027 620.00 Call (MSTR270115C00620000)
option OPRA

EOD

Jul 1, 2026

0.74000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.7400	0.7400	0.7400	0.7400	0.000%	10	257	0.000%
2026-06-30	0.7400	0.7400	0.7400	0.7400	+12.121%	5	248	0.000%
2026-06-26	0.6600	0.6600	0.6600	0.6600	+1.538%	5	243	+12.121%
2026-06-25	0.6500	0.6500	0.6500	0.6500	-72.917%	1	243	+13.846%
2026-06-02	2.4000	2.4000	2.4000	2.4000	-1.639%	1	243	-69.167%
2026-06-01	2.5200	2.5200	2.4400	2.4400	-16.151%	2	243	-69.672%
2026-05-26	2.9000	2.9100	2.9000	2.9100	-9.063%	2	242	-74.570%
2026-05-19	3.2300	3.2300	3.2000	3.2000	-5.605%	2	242	-76.875%
2026-05-18	3.3900	3.3900	3.3900	3.3900	-14.610%	1	242	-78.171%
2026-05-15	4.2400	4.4100	3.4000	3.9700	-26.481%	201	242	-81.360%
2026-05-11	5.1700	5.4000	5.1700	5.4000	+35.000%	2	141	-86.296%
2026-05-08	3.7500	4.0000	3.7500	4.0000	+48.699%	2	142	-81.500%
2026-04-29	2.7100	2.7100	2.6900	2.6900	-29.211%	2	142	-72.491%
2026-04-27	3.8000	3.8000	3.8000	3.8000	+2.703%	1	141	-80.526%
2026-04-17	3.1200	3.7000	3.1200	3.7000	+196.000%	3	140	-80.000%
2026-04-13	1.2500	1.2500	1.2500	1.2500	-4.580%	1	140	-40.800%
2026-04-10	1.3100	1.3100	1.3100	1.3100	-18.125%	1	139	-43.511%
2026-04-06	1.6000	1.6000	1.6000	1.6000	-16.667%	12	139	-53.750%
2026-03-26	1.9200	1.9200	1.9200	1.9200	-37.049%	72	139	-61.458%
2026-02-11	3.0500	3.0500	3.0500	3.0500	-19.737%	1	67	-75.738%
2026-02-09	3.3000	3.8000	3.3000	3.8000	+22.977%	2	67	-80.526%
2026-02-05	3.0000	3.0900	3.0000	3.0900	-30.562%	7	66	-76.052%
2026-02-03	4.4500	4.4500	4.4500	4.4500	+6.459%	7	60	-83.371%
2026-01-30	4.1600	4.1800	4.1600	4.1800	+4.500%	4	60	-82.297%
2026-01-29	4.0000	4.0000	4.0000	4.0000	-45.130%	1	60	-81.500%
2026-01-16	7.1500	7.2900	7.1500	7.2900	-2.670%	5	63	-89.849%
2026-01-15	7.4900	7.4900	7.4900	7.4900	-16.778%	1	63	-90.120%
2026-01-14	9.2700	9.2700	9.0000	9.0000	+27.660%	5	63	-91.778%
2026-01-13	7.0500	7.0500	7.0500	7.0500	+31.776%	20	60	-89.504%
2026-01-02	5.3500	5.3500	5.3500	5.3500	-36.310%	9	69	-86.168%
2025-12-12	8.4000	8.4000	8.4000	8.4000	-20.228%	1	60	-91.190%
2025-12-08	10.5300	10.5300	10.5300	10.5300	+4.257%	1	59	-92.972%
2025-12-05	10.1000	10.1000	10.1000	10.1000	-12.021%	10	58	-92.673%
2025-12-02	11.4800	11.4800	11.4800	11.4800	+22.781%	8	58	-93.554%
2025-12-01	7.7000	9.3500	7.7000	9.3500	-1.889%	6	62	-92.086%
2025-11-26	9.5500	9.5800	9.4700	9.5300	+6.243%	9	62	-92.235%
2025-11-20	10.0300	10.0300	8.9700	8.9700	-15.377%	2	62	-91.750%
2025-11-19	10.6000	10.6000	10.6000	10.6000	-18.587%	3	61	-93.019%
2025-11-18	13.0200	13.0200	13.0200	13.0200	+3.170%	1	61	-94.316%
2025-11-14	12.6200	12.6200	12.6200	12.6200	-38.738%	5	60	-94.136%
2025-11-10	20.6000	20.6000	20.6000	20.6000	+12.139%	1	60	-96.408%
2025-11-07	16.6200	18.3700	16.6200	18.3700	-3.721%	21	60	-95.972%
2025-11-06	19.1000	19.1000	19.0800	19.0800	-6.471%	10	61	-96.122%
2025-11-05	20.4000	20.4000	20.4000	20.4000	-9.534%	1	67	-96.373%
2025-11-03	22.5500	22.5500	22.5500	22.5500	-16.481%	1	67	-96.718%
2025-10-22	27.0000	27.0000	27.0000	27.0000	-14.557%	1	67	-97.259%
2025-10-14	31.5500	31.6000	31.5500	31.6000	-14.363%	10	67	-97.658%
2025-10-07	36.9000	36.9000	36.9000	36.9000	+18.269%	10	54	-97.995%
2025-09-29	31.2000	31.2000	31.2000	31.2000	-17.460%	2	54	-97.628%
2025-09-19	37.5500	37.8000	37.5500	37.8000	+9.948%	2	54	-98.042%
2025-09-11	34.3500	34.3800	34.3500	34.3800	+0.146%	38	54	-97.848%
2025-09-10	34.3300	34.3300	34.3300	34.3300	-1.690%	1	55	-97.844%
2025-09-09	35.2800	35.2800	34.9200	34.9200	-3.402%	2	55	-97.881%
2025-09-04	36.1500	36.1500	36.1500	36.1500	-7.568%	1	55	-97.953%
2025-09-03	39.1100	39.1100	39.1100	39.1100	-14.997%	1	55	-98.108%
2025-08-22	46.0100	46.0100	46.0100	46.0100	+11.135%	1	54	-98.392%
2025-08-20	37.8200	41.4000	37.8200	41.4000	-36.697%	3	54	-98.213%
2025-07-30	67.9300	68.4500	65.4000	65.4000	-13.274%	3	55	-98.869%
2025-07-24	75.4100	75.4100	75.4100	75.4100	-9.145%	1	53	-99.019%
2025-07-22	83.0000	83.0000	82.9300	83.0000	-10.105%	10	52	-99.108%
2025-07-21	92.3300	92.3300	92.3300	92.3300	-10.602%	2	58	-99.199%
2025-07-16	103.2800	103.2800	103.2800	103.2800	+38.817%	1	58	-99.284%
2025-06-24	74.4000	74.4000	74.4000	74.4000	-11.037%	1	57	-99.005%
2025-05-30	83.8600	83.8600	83.6300	83.6300	-9.862%	4	57	-99.115%
2025-05-27	97.3800	97.3800	92.1400	92.7800	-15.207%	8	57	-99.202%
2025-05-21	109.4200	109.4200	109.4200	109.4200	+34.373%	5	57	-99.324%
2025-04-16	79.5500	81.4300	79.5500	81.4300	-2.080%	2	57	-99.091%
2025-04-15	83.1600	83.1600	83.1600	83.1600	+20.417%	3	57	-99.110%
2025-04-09	69.0600	69.0600	69.0600	69.0600	+24.612%	8	58	-98.928%
2025-04-08	60.0700	60.0700	55.4200	55.4200	-22.727%	3	50	-98.665%
2025-04-07	65.6100	71.7200	65.6100	71.7200	-1.212%	7	50	-98.968%
2025-04-03	72.5400	72.6000	72.5400	72.6000	-6.768%	2	50	-98.981%
2025-04-01	77.8700	77.8700	77.8700	77.8700	+11.963%	5	50	-99.050%
2025-03-31	69.5500	69.5500	69.5500	69.5500	-12.746%	1	50	-98.936%
2025-03-28	79.6500	79.7100	79.6500	79.7100	-17.348%	4	50	-99.072%
2025-03-25	96.4400	96.4400	96.4400	96.4400	+4.203%	1	49	-99.233%
2025-03-24	92.5500	92.5500	92.5500	92.5500	+27.567%	1	50	-99.200%
2025-03-14	70.7500	72.5500	70.7500	72.5500	+12.918%	34	50	-98.980%
2025-03-13	65.6000	65.6000	64.2500	64.2500	+1.229%	10	54	-98.848%
2025-03-12	69.5300	71.1600	63.4700	63.4700	+4.632%	50	54	-98.834%
2025-03-11	60.6600	60.6600	60.6600	60.6600	+4.640%	1	54	-98.780%
2025-02-25	62.5400	62.5400	57.9700	57.9700	-23.653%	6	52	-98.723%
2025-02-24	75.9300	75.9300	75.9300	75.9300	-16.229%	1	52	-99.025%
2025-02-19	90.6400	90.6400	90.6400	90.6400	+11.078%	1	53	-99.184%
2025-02-14	81.6000	81.6000	81.6000	81.6000	+1.619%	2	53	-99.093%
2025-02-12	80.5900	80.5900	80.3000	80.3000	-7.060%	2	53	-99.078%
2025-02-11	90.0900	90.0900	86.4000	86.4000	-11.675%	10	52	-99.144%
2025-02-07	96.6200	97.8200	96.6200	97.8200	-9.493%	12	42	-99.244%
2025-02-04	108.0800	108.0800	108.0800	108.0800	-1.198%	1	39	-99.315%
2025-01-31	109.3900	109.3900	109.3900	109.3900	-18.808%	2	38	-99.324%
2025-01-23	134.7300	134.7300	134.7300	134.7300	+41.911%	17	38	-99.451%
2025-01-13	94.9400	94.9400	94.9400	94.9400	-24.169%	1	38	-99.221%
2025-01-07	125.2000	125.2000	125.2000	125.2000	+47.798%	1	37	-99.409%
2024-12-31	88.0000	88.0000	84.7100	84.7100	-24.809%	2	36	-99.126%
2024-12-27	113.6000	115.0900	111.2000	112.6600	-8.763%	106	36	-99.343%
2024-12-26	124.7500	125.5900	121.6000	123.4800	-4.847%	12	81	-99.401%
2024-12-23	134.0200	134.0200	129.7400	129.7700	-0.346%	7	84	-99.430%
2024-12-20	130.2200	130.2200	130.2200	130.2200	+10.375%	1	80	-99.432%
2024-12-19	130.0800	133.2400	117.9800	117.9800	-20.230%	66	79	-99.373%
2024-12-18	145.1500	147.9000	145.1500	147.9000	-3.899%	5	13	-99.500%
2024-12-17	153.9000	153.9000	153.9000	153.9000	-17.898%	1	11	-99.519%
2024-12-02	187.4500	187.4500	187.4500	187.4500	-3.282%	1	11	-99.605%
2024-11-27	193.8100	193.8100	193.8100	193.8100	+15.329%	10	1	-99.618%
2024-11-26	165.0000	168.0500	165.0000	168.0500	-32.780%	2	1	-99.560%
2024-11-21	250.0000	250.0000	250.0000	250.0000	+22.736%	1	1	-99.704%
2024-11-19	203.6900	203.6900	203.6900	203.6900	0.000%	1	1	-99.637%