Dark

MSTR20270115C630
MSTR Jan 15 2027 630.00 Call (MSTR270115C00630000)
option OPRA

EOD

Jun 29, 2026

0.5500-31.250%(-0.2500)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5800	0.5800	0.5500	0.5500	-31.250%	53	238	0.000%
2026-06-25	0.8000	0.8000	0.8000	0.8000	-5.882%	15	230	-31.250%
2026-06-24	0.8500	0.8500	0.8500	0.8500	-26.087%	2	215	-35.294%
2026-06-22	1.1500	1.1500	1.1500	1.1500	0.000%	8	213	-52.174%
2026-06-18	1.1500	1.1500	1.1500	1.1500	-32.749%	1	204	-52.174%
2026-06-15	1.7100	1.7100	1.7100	1.7100	+31.538%	1	204	-67.836%
2026-06-11	1.2900	1.3000	1.2900	1.3000	-59.119%	2	203	-57.692%
2026-05-19	3.2200	3.2200	3.1800	3.1800	-5.917%	2	205	-82.704%
2026-05-18	3.3800	3.3800	3.3800	3.3800	-13.333%	1	205	-83.728%
2026-05-08	3.9000	3.9000	3.9000	3.9000	+45.522%	1	205	-85.897%
2026-04-29	2.7000	2.7000	2.6800	2.6800	-31.282%	2	205	-79.478%
2026-04-27	3.9000	3.9000	3.9000	3.9000	+9.859%	19	205	-85.897%
2026-04-21	3.5500	3.5500	3.5500	3.5500	-2.740%	17	177	-84.507%
2026-04-17	3.5500	3.6500	3.5500	3.6500	+194.355%	2	177	-84.932%
2026-04-13	1.2400	1.2400	1.2400	1.2400	-4.615%	1	176	-55.645%
2026-04-10	1.3000	1.3000	1.3000	1.3000	+6.557%	1	176	-57.692%
2026-04-09	1.2200	1.2200	1.2200	1.2200	-15.862%	1	176	-54.918%
2026-04-08	1.4500	1.4500	1.4500	1.4500	-13.690%	120	175	-62.069%
2026-03-27	1.7200	1.7200	1.6000	1.6800	-53.973%	8	184	-67.262%
2026-03-04	3.5700	3.6500	3.5700	3.6500	+7.353%	2	185	-84.932%
2026-03-02	3.4000	3.4000	3.4000	3.4000	+7.937%	1	184	-83.824%
2026-02-25	3.0700	3.1500	3.0000	3.1500	-8.696%	10	188	-82.540%
2026-02-13	3.4500	3.4500	3.4500	3.4500	+15.000%	1	188	-84.058%
2026-02-11	3.0000	3.0000	3.0000	3.0000	0.000%	1	188	-81.667%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-24.623%	3	188	-81.667%
2026-02-03	3.9800	3.9800	3.9800	3.9800	-7.442%	3	185	-86.181%
2026-01-30	4.0500	4.3000	4.0500	4.3000	+3.614%	13	185	-87.209%
2026-01-29	4.0400	4.1500	4.0400	4.1500	-24.545%	2	179	-86.747%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-6.780%	2	178	-90.000%
2026-01-22	5.9000	5.9000	5.9000	5.9000	+5.357%	1	176	-90.678%
2026-01-21	5.6000	5.6000	5.6000	5.6000	-6.822%	18	177	-90.179%
2026-01-08	6.0100	6.0100	6.0100	6.0100	+9.273%	4	182	-90.849%
2026-01-06	5.5000	5.5000	5.5000	5.5000	+0.733%	1	186	-90.000%
2025-12-29	5.4600	5.4600	5.4600	5.4600	-4.211%	1	186	-89.927%
2025-12-23	5.7000	5.7000	5.7000	5.7000	-12.442%	1	187	-90.351%
2025-12-22	6.5100	6.5100	6.5100	6.5100	+0.154%	9	196	-91.551%
2025-12-19	6.5000	6.5000	6.5000	6.5000	-12.043%	1	196	-91.538%
2025-12-15	7.4500	7.4500	7.3900	7.3900	-37.584%	2	196	-92.558%
2025-12-09	11.8500	11.8500	11.8400	11.8400	+14.729%	2	198	-95.355%
2025-12-08	10.3200	10.3200	10.3200	10.3200	-11.492%	60	197	-94.671%
2025-12-04	11.6600	11.6600	11.6600	11.6600	+27.851%	9	250	-95.283%
2025-12-01	8.5600	9.1200	8.5600	9.1200	-8.800%	10	259	-93.969%
2025-11-28	10.0000	10.0000	10.0000	10.0000	+19.904%	1	259	-94.500%
2025-11-26	8.3400	8.3400	8.3400	8.3400	+2.709%	9	250	-93.405%
2025-11-25	8.1200	8.1200	8.1200	8.1200	-4.807%	1	250	-93.227%
2025-11-21	8.5300	8.5300	8.5300	8.5300	-32.835%	1	250	-93.552%
2025-11-18	12.7000	12.7000	12.7000	12.7000	+13.393%	10	250	-95.669%
2025-11-17	11.2000	11.2000	11.2000	11.2000	-41.453%	1	240	-95.089%
2025-11-07	16.5300	19.1500	16.5300	19.1300	-1.595%	3	240	-97.125%
2025-11-06	19.4400	19.4400	19.4400	19.4400	-2.065%	1	240	-97.171%
2025-11-04	19.8500	19.8500	19.8500	19.8500	-22.370%	1	240	-97.229%
2025-10-22	25.2000	25.5700	25.2000	25.5700	-0.234%	2	240	-97.849%
2025-10-16	25.6300	25.6300	25.6300	25.6300	-24.662%	1	239	-97.854%
2025-10-08	34.0200	34.0200	34.0200	34.0200	-11.175%	1	239	-98.383%
2025-10-02	38.1500	38.3000	38.1500	38.3000	+26.194%	2	239	-98.564%
2025-09-29	30.3000	30.3500	30.3000	30.3500	-20.068%	2	238	-98.188%
2025-09-03	37.9500	38.0500	37.9500	37.9700	-11.368%	180	237	-98.551%
2025-08-26	42.8400	42.8400	42.8400	42.8400	+6.171%	1	76	-98.716%
2025-08-20	40.3500	40.3500	40.3500	40.3500	-39.223%	2	75	-98.637%
2025-08-11	66.3900	66.3900	66.3900	66.3900	-0.762%	1	73	-99.172%
2025-07-30	66.9000	66.9000	66.9000	66.9000	-28.065%	1	72	-99.178%
2025-07-11	93.0000	93.0000	93.0000	93.0000	+8.759%	2	72	-99.409%
2025-07-10	85.5100	85.5100	85.5100	85.5100	+3.037%	1	71	-99.357%
2025-07-07	84.0400	84.0500	82.9900	82.9900	+11.009%	48	71	-99.337%
2025-06-25	74.7600	74.7600	74.7600	74.7600	-8.595%	1	55	-99.264%
2025-05-28	81.6100	82.2500	81.6100	81.7900	-27.543%	8	55	-99.328%
2025-05-20	112.8800	112.8800	112.8800	112.8800	-11.806%	3	59	-99.513%
2025-05-12	127.9900	127.9900	127.9900	127.9900	+13.245%	1	59	-99.570%
2025-04-28	108.5900	113.0200	108.5900	113.0200	+0.177%	2	59	-99.513%
2025-04-25	113.3500	113.3900	112.8200	112.8200	+9.534%	6	59	-99.512%
2025-04-22	95.8000	103.0000	95.8000	103.0000	+24.637%	11	59	-99.466%
2025-04-17	82.8400	82.8400	82.6400	82.6400	-1.678%	2	49	-99.334%
2025-04-15	84.0500	84.0500	84.0500	84.0500	+46.301%	1	49	-99.346%
2025-04-08	57.4500	57.4500	57.4500	57.4500	-9.684%	1	50	-99.043%
2025-04-07	63.6100	63.6100	63.6100	63.6100	-5.003%	1	50	-99.135%
2025-04-04	69.0000	70.0000	66.9600	66.9600	-5.504%	34	50	-99.179%
2025-04-03	70.8600	70.8600	70.8600	70.8600	-22.430%	1	53	-99.224%
2025-03-24	91.3500	91.3500	91.3500	91.3500	+29.630%	1	53	-99.398%
2025-03-14	69.8600	70.4700	69.8600	70.4700	+18.836%	38	54	-99.220%
2025-03-12	68.2300	68.3800	59.3000	59.3000	-24.737%	43	54	-99.073%
2025-03-07	78.7900	78.7900	78.7900	78.7900	-15.106%	2	72	-99.302%
2025-03-06	92.8100	92.8100	92.8100	92.8100	+56.906%	2	69	-99.407%
2025-02-25	59.1500	59.1500	59.1500	59.1500	-21.123%	1	69	-99.070%
2025-02-21	90.0000	90.0000	74.9900	74.9900	-9.026%	12	69	-99.267%
2025-02-19	82.4300	82.4300	82.4300	82.4300	-3.342%	1	63	-99.333%
2025-02-11	85.3300	85.3300	85.2800	85.2800	-35.928%	10	64	-99.355%
2025-01-23	133.1300	133.1300	133.1000	133.1000	+29.324%	30	54	-99.587%
2025-01-03	102.9200	102.9200	102.9200	102.9200	+21.011%	2	72	-99.466%
2024-12-31	85.0500	85.0500	85.0500	85.0500	-8.548%	1	72	-99.353%
2024-12-30	93.0000	93.0000	93.0000	93.0000	-21.512%	1	72	-99.409%
2024-12-23	132.6200	132.6200	118.4900	118.4900	-3.761%	15	71	-99.536%
2024-12-20	120.0000	123.1200	120.0000	123.1200	+2.259%	6	56	-99.553%
2024-12-19	130.2600	130.2600	120.4000	120.4000	-29.151%	10	51	-99.543%
2024-12-13	169.9400	169.9400	169.9400	169.9400	-6.209%	2	41	-99.676%
2024-12-05	181.1900	181.1900	181.1900	181.1900	+4.132%	2	41	-99.696%
2024-11-26	174.0000	174.0000	174.0000	174.0000	-37.835%	1	43	-99.684%
2024-11-21	275.0000	282.9500	275.0000	279.9000	+6.023%	40	3	-99.804%
2024-11-20	264.0000	264.0000	264.0000	264.0000	+120.000%	1	3	-99.792%
2024-11-12	120.0000	120.0000	120.0000	120.0000	0.000%	4	2	-99.542%