Dark

MSTR20270115C730
MSTR Jan 15 2027 730.00 Call (MSTR270115C00730000)
option OPRA

EOD

Jun 29, 2026

0.4200-14.286%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.4200	0.4200	0.4200	0.4200	-14.286%	3	419	0.000%
2026-06-25	0.6000	0.6000	0.3800	0.4900	-30.000%	7	418	-14.286%
2026-06-24	0.7800	0.7800	0.7000	0.7000	-44.444%	3	414	-40.000%
2026-06-22	1.2600	1.2600	1.2600	1.2600	-3.077%	4	414	-66.667%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-29.348%	1	414	-67.692%
2026-06-01	1.8400	1.8400	1.8400	1.8400	-42.500%	1	414	-77.174%
2026-05-11	3.2000	3.2000	3.2000	3.2000	+12.281%	10	413	-86.875%
2026-05-08	2.8500	2.8500	2.8500	2.8500	+3.261%	1	403	-85.263%
2026-05-07	2.8000	2.8000	2.7600	2.7600	-12.381%	2	404	-84.783%
2026-05-04	3.3000	3.3000	3.1500	3.1500	+1.613%	62	403	-86.667%
2026-05-01	3.1000	3.1000	3.1000	3.1000	+8.772%	32	424	-86.452%
2026-04-17	2.7300	2.8500	2.7000	2.8500	+168.868%	76	424	-85.263%
2026-04-07	1.0600	1.0600	1.0600	1.0600	-50.235%	30	424	-60.377%
2026-03-13	2.1300	2.1300	2.1300	2.1300	-1.843%	1	454	-80.282%
2026-02-24	2.1200	2.1700	2.1200	2.1700	+7.960%	13	454	-80.645%
2026-02-17	3.0900	3.2100	2.0100	2.0100	-14.468%	19	457	-79.104%
2026-02-12	2.3500	2.3500	2.3500	2.3500	-11.321%	1	457	-82.128%
2026-02-11	2.7200	2.7200	2.6500	2.6500	-5.018%	3	457	-84.151%
2026-02-09	2.7900	2.7900	2.7900	2.7900	-8.824%	1	457	-84.946%
2026-02-06	3.0600	3.0600	3.0600	3.0600	-2.857%	10	457	-86.275%
2026-02-03	3.2000	3.2000	3.1000	3.1500	-5.689%	26	447	-86.667%
2026-01-30	3.3400	3.3400	3.3400	3.3400	-15.443%	1	427	-87.425%
2026-01-02	3.9400	3.9500	3.9400	3.9500	-44.444%	10	427	-89.367%
2025-12-12	7.1100	7.1100	7.1100	7.1100	-4.564%	1	434	-94.093%
2025-12-08	7.4500	7.4500	7.4500	7.4500	-21.579%	1	433	-94.362%
2025-12-04	9.5000	9.5000	9.5000	9.5000	+29.252%	2	433	-95.579%
2025-12-01	6.6000	7.3500	6.0300	7.3500	-1.342%	6	431	-94.286%
2025-11-26	7.4500	7.4500	7.4500	7.4500	+3.472%	1	429	-94.362%
2025-11-20	7.2000	7.2000	7.2000	7.2000	-40.984%	1	429	-94.167%
2025-11-12	12.6400	12.6400	12.2000	12.2000	-8.683%	8	429	-96.557%
2025-11-11	14.2700	14.2700	13.3600	13.3600	-9.239%	3	433	-96.856%
2025-11-07	13.1900	14.7200	13.1900	14.7200	-5.641%	4	433	-97.147%
2025-11-05	15.6000	15.6000	15.6000	15.6000	-5.740%	10	433	-97.308%
2025-10-30	16.5500	16.5500	16.5500	16.5500	-18.952%	1	433	-97.462%
2025-10-24	20.4200	20.4200	20.4200	20.4200	+4.184%	2	434	-97.943%
2025-10-23	20.3600	20.4900	19.6000	19.6000	-18.333%	6	434	-97.857%
2025-10-14	24.0000	24.0000	24.0000	24.0000	-17.526%	1	436	-98.250%
2025-09-10	29.1000	29.1000	29.1000	29.1000	-7.472%	4	436	-98.557%
2025-08-29	31.4500	31.4500	31.4500	31.4500	-10.143%	4	430	-98.665%
2025-08-26	35.0000	35.0000	35.0000	35.0000	+10.132%	40	430	-98.800%
2025-08-20	31.7800	31.7800	31.7800	31.7800	-35.407%	1	470	-98.678%
2025-08-12	49.2000	49.2000	49.2000	49.2000	-11.828%	1	471	-99.146%
2025-07-25	55.5800	55.8000	55.5800	55.8000	-31.885%	4	472	-99.247%
2025-07-17	82.0100	82.0100	81.9200	81.9200	+1.764%	4	476	-99.487%
2025-07-14	87.5000	87.5000	80.5000	80.5000	+28.022%	6	472	-99.478%
2025-07-02	62.8800	62.8800	62.8800	62.8800	+3.677%	1	472	-99.332%
2025-07-01	62.4100	62.6300	60.6500	60.6500	-18.041%	47	472	-99.308%
2025-06-11	74.0000	74.0000	74.0000	74.0000	+2.351%	1	472	-99.432%
2025-06-02	72.3000	72.3000	72.3000	72.3000	0.000%	2	472	-99.419%
2025-05-29	72.3000	72.3000	72.3000	72.3000	-22.091%	1	470	-99.419%
2025-05-22	92.8000	92.8000	92.8000	92.8000	+3.111%	10	469	-99.547%
2025-05-21	90.0000	90.0000	90.0000	90.0000	-11.330%	1	469	-99.533%
2025-05-20	98.5000	101.5000	98.5000	101.5000	-7.458%	2	469	-99.586%
2025-05-15	109.6800	109.6800	109.6800	109.6800	-4.692%	1	469	-99.617%
2025-05-13	115.0800	115.0800	115.0800	115.0800	-3.270%	1	469	-99.635%
2025-05-08	116.6100	118.9700	116.3900	118.9700	+11.187%	4	469	-99.647%
2025-05-07	106.5800	107.0000	106.5800	107.0000	-1.835%	2	469	-99.607%
2025-05-02	109.0000	109.0000	109.0000	109.0000	+12.082%	4	469	-99.615%
2025-04-23	97.2500	97.2500	97.2500	97.2500	+10.511%	2	469	-99.568%
2025-04-22	92.0000	92.0000	88.0000	88.0000	+28.467%	3	469	-99.523%
2025-04-16	68.5000	68.5000	68.5000	68.5000	+12.295%	1	468	-99.387%
2025-04-04	61.0000	61.0000	61.0000	61.0000	+1.667%	2	468	-99.311%
2025-04-01	60.0000	60.0000	60.0000	60.0000	-29.204%	1	469	-99.300%
2025-03-25	84.7500	84.7500	84.7500	84.7500	+6.940%	276	470	-99.504%
2025-03-24	73.0800	79.2500	73.0800	79.2500	+15.273%	3	527	-99.470%
2025-03-20	68.7500	68.7500	68.7500	68.7500	-15.249%	1	527	-99.389%
2025-03-06	81.1200	81.1200	81.1200	81.1200	+22.630%	1	527	-99.482%
2025-03-04	66.1500	66.1500	66.1500	66.1500	-2.663%	1	527	-99.365%
2025-02-24	67.9600	67.9600	67.9600	67.9600	-2.608%	1	526	-99.382%
2025-02-21	72.4600	72.4600	69.7800	69.7800	-3.352%	8	526	-99.398%
2025-02-19	72.2000	72.2000	72.2000	72.2000	-9.998%	1	525	-99.418%
2025-02-10	79.2000	80.2200	79.2000	80.2200	-23.527%	2	525	-99.476%
2025-01-24	104.9000	104.9000	104.9000	104.9000	-13.004%	2	527	-99.600%
2025-01-23	118.5900	120.5800	118.5500	120.5800	-13.208%	15	527	-99.652%
2025-01-17	133.6600	139.1000	133.6600	138.9300	+23.879%	8	533	-99.698%
2025-01-15	112.2400	112.2400	112.1500	112.1500	+12.094%	2	533	-99.626%
2025-01-14	100.6300	100.6300	100.0500	100.0500	-0.695%	2	533	-99.580%
2025-01-08	100.9400	100.9400	100.7500	100.7500	-12.771%	3	533	-99.583%
2025-01-07	115.5000	115.5000	115.5000	115.5000	-14.286%	32	533	-99.636%
2025-01-06	107.7000	134.7500	107.7000	134.7500	+29.120%	4	501	-99.688%
2025-01-03	85.0000	104.3600	85.0000	104.3600	+38.814%	12	502	-99.598%
2024-12-31	82.9000	82.9000	73.7100	75.1800	-9.834%	8	500	-99.441%
2024-12-30	87.2300	87.3400	83.2100	83.3800	-13.632%	11	500	-99.496%
2024-12-27	96.6200	96.6200	96.5300	96.5400	-19.078%	8	500	-99.565%
2024-12-24	114.5000	119.3000	114.5000	119.3000	-0.881%	51	454	-99.648%
2024-12-23	120.3600	120.3600	120.3600	120.3600	+2.408%	5	454	-99.651%
2024-12-20	117.0000	117.5300	117.0000	117.5300	+8.523%	2	449	-99.643%
2024-12-19	124.6200	124.6200	108.2000	108.3000	-23.743%	16	449	-99.612%
2024-12-17	145.9500	145.9500	137.5300	142.0200	-11.431%	6	446	-99.704%
2024-12-16	169.8100	169.9500	160.3500	160.3500	+4.144%	8	449	-99.738%
2024-12-13	154.6200	154.6200	152.0000	153.9700	-7.191%	30	449	-99.727%
2024-12-12	166.3000	166.3000	165.9000	165.9000	+0.030%	2	449	-99.747%
2024-12-11	166.7900	166.7900	165.8500	165.8500	+16.796%	2	449	-99.747%
2024-12-10	146.0000	146.0000	142.0000	142.0000	-12.074%	3	449	-99.704%
2024-12-09	162.0000	162.5000	161.5000	161.5000	-6.836%	64	451	-99.740%
2024-12-06	175.5000	177.2400	173.3500	173.3500	-5.273%	676	388	-99.758%
2024-12-05	212.3500	212.3500	183.0000	183.0000	-0.947%	11	116	-99.770%
2024-12-02	184.7500	184.7500	184.7500	184.7500	-4.036%	1	120	-99.773%
2024-11-29	197.5600	197.5600	192.5200	192.5200	+6.594%	4	121	-99.782%
2024-11-27	180.7400	180.7400	180.6100	180.6100	+16.275%	2	122	-99.767%
2024-11-26	192.2400	192.2400	155.3300	155.3300	-32.465%	11	122	-99.730%
2024-11-25	230.0000	230.0000	230.0000	230.0000	+13.952%	1	112	-99.817%
2024-11-21	249.8000	249.8000	197.5600	201.8400	-25.341%	64	113	-99.792%
2024-11-20	231.3600	270.3500	231.3600	270.3500	+29.280%	47	59	-99.845%
2024-11-19	191.7600	209.1200	191.7600	209.1200	+29.864%	7	13	-99.799%
2024-11-18	146.2500	162.5400	145.2400	161.0300	+24.089%	8	6	-99.739%
2024-11-15	129.7700	129.7700	129.7700	129.7700	+3.205%	2	3	-99.676%
2024-11-14	126.6000	127.2800	125.7400	125.7400	0.000%	12	0	-99.666%