Dark

MSTR20270115C640
MSTR Jan 15 2027 640.00 Call (MSTR270115C00640000)
option OPRA

EOD

Jul 1, 2026

0.5500-9.836%(-0.0600)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5600	0.6100	0.5500	0.5500	-9.836%	8	213	0.000%
2026-06-25	0.6100	0.6100	0.6100	0.6100	-14.085%	1	212	-9.836%
2026-06-24	1.0000	1.0000	0.7100	0.7100	-17.442%	18	211	-22.535%
2026-06-23	0.8600	0.8600	0.8600	0.8600	-35.821%	5	227	-36.047%
2026-06-12	1.3400	1.3400	1.3300	1.3400	-10.067%	7	232	-58.955%
2026-06-09	1.4900	1.4900	1.4900	1.4900	-19.459%	20	225	-63.087%
2026-06-05	1.7700	1.8500	1.7700	1.8500	-14.747%	11	245	-70.270%
2026-06-02	2.2000	2.2000	2.1700	2.1700	-9.205%	36	234	-74.654%
2026-05-27	2.3900	2.3900	2.3900	2.3900	-18.983%	1	198	-76.987%
2026-05-20	2.9000	2.9500	2.9000	2.9500	-1.667%	23	197	-81.356%
2026-05-19	3.0000	3.0000	3.0000	3.0000	+1.695%	2	162	-81.667%
2026-05-18	3.1000	3.1000	2.9500	2.9500	-23.377%	12	162	-81.356%
2026-05-14	3.8500	3.8500	3.8500	3.8500	-4.938%	5	162	-85.714%
2026-05-12	4.3800	4.4000	3.9000	4.0500	-11.379%	45	126	-86.420%
2026-05-05	4.5700	4.5700	4.5700	4.5700	+3.394%	2	126	-87.965%
2026-04-23	4.4200	4.4200	4.4200	4.4200	-6.947%	2	126	-87.557%
2026-04-22	4.7500	4.7500	4.7500	4.7500	+28.378%	1	126	-88.421%
2026-04-17	3.7500	3.7500	3.6500	3.7000	+112.644%	4	127	-85.135%
2026-04-16	1.7400	1.7400	1.7400	1.7400	+16.000%	6	129	-68.391%
2026-04-14	1.5000	1.5000	1.5000	1.5000	+8.696%	1	123	-63.333%
2026-04-10	1.3800	1.3800	1.3800	1.3800	-9.211%	1	122	-60.145%
2026-04-01	1.5200	1.5200	1.5200	1.5200	+0.662%	1	121	-63.816%
2026-03-31	1.5100	1.5100	1.5100	1.5100	-8.485%	5	120	-63.576%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-32.099%	10	115	-66.667%
2026-03-11	2.4300	2.4300	2.4300	2.4300	-33.787%	2	105	-77.366%
2026-02-06	3.7000	3.7000	3.6500	3.6700	-3.421%	12	107	-85.014%
2026-02-03	3.8000	3.8000	3.8000	3.8000	-1.809%	1	111	-85.526%
2026-01-29	3.8700	3.8700	3.8700	3.8700	-28.333%	1	111	-85.788%
2026-01-21	5.2800	5.4000	5.2800	5.4000	-7.216%	2	111	-89.815%
2026-01-20	5.8200	5.8200	5.8200	5.8200	-14.663%	1	110	-90.550%
2026-01-13	6.6800	6.8200	6.6800	6.8200	+15.986%	41	110	-91.935%
2026-01-07	5.8800	5.8800	5.8800	5.8800	+26.452%	1	133	-90.646%
2025-12-31	4.7500	4.7500	4.6500	4.6500	-13.408%	2	134	-88.172%
2025-12-23	5.3700	5.3700	5.3700	5.3700	-20.444%	1	134	-89.758%
2025-12-17	6.7500	6.7500	6.7500	6.7500	-19.547%	2	134	-91.852%
2025-12-01	8.5000	8.5000	8.3900	8.3900	-3.563%	10	132	-93.445%
2025-11-21	8.6500	8.7000	8.6500	8.7000	-13.000%	3	123	-93.678%
2025-11-19	10.3000	10.3000	10.0000	10.0000	-20.319%	2	126	-94.500%
2025-11-18	12.5000	12.5500	12.5000	12.5500	-21.267%	3	126	-95.618%
2025-11-07	15.9400	15.9400	15.9400	15.9400	-27.611%	40	123	-96.550%
2025-11-03	22.0400	22.0400	22.0200	22.0200	-2.566%	3	86	-97.502%
2025-10-31	22.6000	22.6000	22.6000	22.6000	-35.001%	1	86	-97.566%
2025-10-07	34.7700	34.7700	34.7700	34.7700	+17.745%	1	85	-98.418%
2025-09-30	29.5300	29.5300	29.5300	29.5300	+10.599%	1	85	-98.137%
2025-09-25	26.1900	26.7000	26.1900	26.7000	-23.997%	20	84	-97.940%
2025-09-09	35.1300	35.1300	35.1300	35.1300	-5.641%	1	74	-98.434%
2025-09-05	37.2100	37.2300	37.2100	37.2300	+8.701%	2	73	-98.523%
2025-09-04	34.2800	34.2800	34.2500	34.2500	-47.022%	3	71	-98.394%
2025-07-30	64.6400	64.6500	64.6400	64.6500	-6.978%	2	71	-99.149%
2025-07-28	69.5000	69.5000	69.5000	69.5000	-5.622%	2	71	-99.209%
2025-07-24	73.6400	73.6400	73.6400	73.6400	-6.191%	3	71	-99.253%
2025-07-22	78.5000	78.5000	78.5000	78.5000	+7.417%	1	74	-99.299%
2025-06-24	74.0000	74.0000	73.0800	73.0800	+4.594%	4	75	-99.247%
2025-06-23	69.8700	69.8700	69.8700	69.8700	-44.548%	3	76	-99.213%
2025-05-13	126.0000	126.0000	126.0000	126.0000	+12.550%	1	73	-99.563%
2025-04-30	111.9500	111.9500	111.9500	111.9500	-1.270%	1	72	-99.509%
2025-04-25	113.3900	113.3900	113.3900	113.3900	+12.145%	4	72	-99.515%
2025-04-24	101.1100	101.1100	101.1100	101.1100	+22.380%	1	70	-99.456%
2025-04-21	82.6200	82.6200	82.6200	82.6200	+5.235%	1	71	-99.334%
2025-04-14	81.0000	81.0000	78.5100	78.5100	+21.307%	2	71	-99.299%
2025-04-07	64.7200	64.7200	64.7200	64.7200	-3.762%	1	70	-99.150%
2025-04-03	67.2500	67.2500	67.2500	67.2500	-0.899%	1	70	-99.182%
2025-03-31	67.8600	67.8600	67.8600	67.8600	-11.572%	1	70	-99.190%
2025-03-28	76.7400	76.7400	76.7400	76.7400	-2.738%	2	71	-99.283%
2025-03-20	78.9000	78.9000	78.9000	78.9000	+14.797%	3	70	-99.303%
2025-03-14	68.7300	68.7300	68.7300	68.7300	+11.232%	28	67	-99.200%
2025-03-12	66.6200	66.6200	61.7900	61.7900	-25.911%	87	81	-99.110%
2025-03-05	82.7000	83.4000	82.7000	83.4000	+43.373%	2	78	-99.341%
2025-02-25	58.1700	58.1700	58.1700	58.1700	-24.748%	1	76	-99.054%
2025-02-21	77.3000	77.3000	77.3000	77.3000	-9.453%	10	76	-99.288%
2025-02-12	85.3700	85.3700	85.3700	85.3700	+3.920%	1	72	-99.356%
2025-02-11	82.1500	82.1500	82.1500	82.1500	-16.122%	5	73	-99.330%
2025-02-07	98.9000	98.9000	97.9400	97.9400	-8.595%	20	68	-99.438%
2025-01-31	107.1500	107.1500	107.1500	107.1500	-20.893%	10	68	-99.487%
2025-01-23	128.6900	135.4500	128.6900	135.4500	+47.742%	20	68	-99.594%
2025-01-02	93.3500	93.3500	91.6800	91.6800	+10.007%	58	80	-99.400%
2024-12-31	87.3000	87.3000	83.3400	83.3400	-11.113%	4	81	-99.340%
2024-12-30	93.7600	93.7600	93.7600	93.7600	-22.977%	1	81	-99.413%
2024-12-23	121.8400	121.8400	121.7300	121.7300	+0.895%	2	80	-99.548%
2024-12-19	120.6500	120.6500	120.6500	120.6500	-24.772%	10	78	-99.544%
2024-12-13	167.7700	167.7700	160.3800	160.3800	-26.293%	20	68	-99.657%
2024-11-25	223.1900	223.1900	217.5900	217.5900	-17.260%	2	58	-99.747%
2024-11-20	264.7200	264.7200	262.9800	262.9800	0.000%	57	57	-99.791%