Dark

MSTR20270115C660
MSTR Jan 15 2027 660.00 Call (MSTR270115C00660000)
option OPRA

EOD

Jun 26, 2026

0.53000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.6400	0.6400	0.5300	0.5300	0.000%	2	330	0.000%
2026-06-25	0.5300	0.5300	0.5300	0.5300	-24.286%	1	329	0.000%
2026-06-22	0.7000	0.7000	0.7000	0.7000	-62.366%	45	329	-24.286%
2026-06-08	1.7500	1.8600	1.7500	1.8600	+6.286%	10	329	-71.505%
2026-06-05	1.7500	1.7500	1.7500	1.7500	-50.425%	100	328	-69.714%
2026-05-13	3.5300	3.5300	3.5300	3.5300	-16.941%	10	278	-84.986%
2026-05-05	4.2500	4.2500	4.2500	4.2500	+3.155%	1	278	-87.529%
2026-05-04	4.1200	4.1200	4.1200	4.1200	-8.444%	1	278	-87.136%
2026-04-22	4.5000	4.5000	4.5000	4.5000	+34.328%	1	277	-88.222%
2026-04-21	3.3500	3.3500	3.3500	3.3500	+8.065%	2	278	-84.179%
2026-04-17	3.5000	3.5500	3.1000	3.1000	+59.794%	256	278	-82.903%
2026-03-20	1.9400	1.9400	1.9400	1.9400	-18.487%	9	239	-72.680%
2026-03-16	2.3800	2.3800	2.3800	2.3800	-28.097%	9	243	-77.731%
2026-03-04	3.3100	3.3100	3.3100	3.3100	+12.203%	60	243	-83.988%
2026-02-25	2.9500	2.9500	2.9500	2.9500	+21.399%	1	201	-82.034%
2026-02-23	2.4300	2.4300	2.4300	2.4300	-13.830%	6	201	-78.189%
2026-02-17	2.1400	2.8200	2.1400	2.8200	-9.032%	26	207	-81.206%
2026-02-13	3.1000	3.1000	3.1000	3.1000	-24.390%	1	206	-82.903%
2026-02-02	4.1000	4.1000	4.1000	4.1000	+7.612%	5	206	-87.073%
2026-01-30	3.8100	3.8100	3.8100	3.8100	-37.847%	2	201	-86.089%
2026-01-23	5.4500	6.1300	5.4500	6.1300	+7.544%	10	201	-91.354%
2026-01-20	5.5300	5.7000	5.5000	5.7000	-24.202%	20	193	-90.702%
2026-01-14	7.5000	7.5200	7.5000	7.5200	+61.720%	25	196	-92.952%
2025-12-31	4.6500	4.6500	4.6500	4.6500	-13.084%	1	191	-88.602%
2025-12-29	5.3500	5.3500	5.3500	5.3500	-3.430%	1	191	-90.093%
2025-12-22	5.5400	5.5400	5.5400	5.5400	-5.299%	10	190	-90.433%
2025-12-19	5.8500	5.8500	5.8500	5.8500	-8.594%	15	190	-90.940%
2025-12-18	6.2000	6.4000	6.2000	6.4000	-30.510%	4	205	-91.719%
2025-12-05	9.5700	9.6000	9.2100	9.2100	-14.326%	8	205	-94.245%
2025-12-04	10.7500	10.7500	10.7500	10.7500	+1.129%	5	210	-95.070%
2025-12-03	10.4900	10.6300	10.4900	10.6300	+5.248%	5	205	-95.014%
2025-12-02	10.8500	10.8500	10.1000	10.1000	+9.426%	10	200	-94.752%
2025-11-28	9.2300	9.2300	9.2300	9.2300	+14.944%	5	190	-94.258%
2025-11-26	8.0300	8.0300	8.0300	8.0300	-2.667%	2	183	-93.400%
2025-11-21	8.2500	8.2500	8.2500	8.2500	-1.669%	1	183	-93.576%
2025-11-20	8.3600	8.3900	8.3600	8.3900	-27.983%	2	184	-93.683%
2025-11-18	11.6500	11.6500	11.6500	11.6500	-14.022%	1	184	-95.451%
2025-11-13	13.5500	13.5500	13.5500	13.5500	-4.240%	12	184	-96.089%
2025-11-12	15.2500	15.2500	14.1500	14.1500	-6.969%	22	196	-96.254%
2025-11-07	15.2100	15.2100	15.2100	15.2100	-13.086%	20	184	-96.515%
2025-11-06	17.0200	17.5000	17.0200	17.5000	-10.714%	10	165	-96.971%
2025-11-04	19.6000	19.6000	19.6000	19.6000	-12.773%	8	173	-97.296%
2025-10-29	22.4700	22.4700	22.4700	22.4700	-5.588%	1	165	-97.641%
2025-10-24	23.8500	23.8500	22.9000	23.8000	+0.634%	220	164	-97.773%
2025-10-16	23.6500	23.6500	23.6500	23.6500	-5.589%	1	103	-97.759%
2025-10-13	25.0500	25.0500	25.0500	25.0500	-19.968%	5	103	-97.884%
2025-10-08	31.3000	31.3000	31.3000	31.3000	+6.174%	5	108	-98.307%
2025-09-29	29.6200	29.6200	29.4800	29.4800	+11.119%	2	113	-98.202%
2025-09-25	26.5300	26.5300	26.5300	26.5300	-12.152%	1	112	-98.002%
2025-09-23	30.2000	30.2000	30.2000	30.2000	-18.598%	1	113	-98.245%
2025-09-18	32.7000	37.1000	32.7000	37.1000	+17.220%	3	112	-98.571%
2025-09-09	32.2500	32.2500	31.6500	31.6500	-6.222%	9	109	-98.325%
2025-09-08	33.7500	33.7500	33.7500	33.7500	-0.618%	3	109	-98.430%
2025-09-05	33.9600	33.9600	33.9600	33.9600	-16.252%	2	106	-98.439%
2025-09-02	40.5500	40.5500	40.5500	40.5500	-26.044%	10	104	-98.693%
2025-08-01	54.8300	54.8300	54.8300	54.8300	-11.307%	2	94	-99.033%
2025-07-30	61.6000	61.8200	61.6000	61.8200	-34.374%	2	92	-99.143%
2025-07-15	94.2000	94.2000	94.2000	94.2000	-0.517%	5	92	-99.437%
2025-07-14	94.6900	94.6900	94.6900	94.6900	+34.522%	4	92	-99.440%
2025-06-24	70.4500	70.4500	70.3900	70.3900	-5.656%	4	92	-99.247%
2025-06-17	74.6100	74.6100	74.6100	74.6100	-15.023%	15	94	-99.290%
2025-06-03	87.8000	87.8000	87.8000	87.8000	+14.591%	1	82	-99.396%
2025-05-28	76.6200	76.6200	76.6200	76.6200	-27.029%	1	82	-99.308%
2025-05-22	105.0000	105.0000	105.0000	105.0000	-1.731%	1	82	-99.495%
2025-05-20	106.8500	106.8500	106.8500	106.8500	-5.199%	1	82	-99.504%
2025-05-19	107.6500	112.7100	107.6500	112.7100	-8.737%	2	82	-99.530%
2025-05-14	123.5000	123.5000	123.5000	123.5000	-3.076%	2	82	-99.571%
2025-05-08	127.4200	127.4200	127.4200	127.4200	+31.361%	2	82	-99.584%
2025-04-22	98.0000	98.0000	97.0000	97.0000	+61.667%	2	82	-99.454%
2025-04-07	60.0000	60.0000	60.0000	60.0000	-10.501%	2	82	-99.117%
2025-03-14	67.0400	67.0400	67.0400	67.0400	+6.718%	2	80	-99.209%
2025-03-13	62.7600	62.8200	62.7600	62.8200	-5.335%	2	82	-99.156%
2025-03-12	66.3600	66.3600	66.3600	66.3600	+4.258%	1	82	-99.201%
2025-03-10	63.6500	63.6500	63.6500	63.6500	+13.986%	1	81	-99.167%
2025-03-04	55.8400	55.8400	55.8400	55.8400	-2.446%	6	86	-99.051%
2025-02-25	57.2400	57.2400	57.2400	57.2400	-23.853%	1	86	-99.074%
2025-02-21	75.1700	75.1700	75.1700	75.1700	-12.796%	10	86	-99.295%
2025-02-11	86.2000	86.2000	86.2000	86.2000	+2.460%	2	81	-99.385%
2025-02-07	84.1300	84.1300	84.1300	84.1300	-8.693%	6	81	-99.370%
2025-02-06	92.1400	92.1400	92.1400	92.1400	+0.152%	3	84	-99.425%
2025-02-03	92.0000	92.0000	92.0000	92.0000	-11.419%	1	84	-99.424%
2025-01-31	104.3500	104.3500	103.8600	103.8600	-0.774%	6	81	-99.490%
2025-01-30	104.6700	104.6700	104.6700	104.6700	+2.618%	2	82	-99.494%
2025-01-28	102.3500	102.3500	100.7000	102.0000	-6.722%	5	82	-99.480%
2025-01-27	105.9900	109.3500	105.9900	109.3500	-10.684%	5	81	-99.515%
2025-01-23	126.8400	126.8400	122.4300	122.4300	-3.826%	5	81	-99.567%
2025-01-22	127.3000	127.3000	127.3000	127.3000	-9.652%	2	86	-99.584%
2025-01-06	135.1000	140.9000	131.0300	140.9000	+62.327%	18	84	-99.624%
2025-01-02	86.8000	86.8000	86.8000	86.8000	+7.081%	1	86	-99.389%
2024-12-31	81.0600	81.0600	81.0600	81.0600	-25.824%	1	87	-99.346%
2024-12-27	109.2800	109.2800	109.2800	109.2800	-7.742%	6	87	-99.515%
2024-12-23	125.6000	125.6000	118.4500	118.4500	-24.765%	3	86	-99.553%
2024-12-13	157.4400	157.4400	157.4400	157.4400	-15.255%	10	84	-99.663%
2024-12-06	185.7800	185.7800	185.7800	185.7800	-2.733%	32	79	-99.715%
2024-12-04	191.0000	191.0000	191.0000	191.0000	-21.496%	1	79	-99.723%
2024-11-21	256.0000	256.5000	243.3000	243.3000	-13.107%	11	80	-99.782%
2024-11-20	222.2500	292.0000	222.2500	280.0000	+28.252%	10	77	-99.811%
2024-11-19	193.9200	218.3200	193.9200	218.3200	+26.197%	4	76	-99.757%
2024-11-18	166.3500	173.0000	155.2700	173.0000	+24.380%	64	72	-99.694%
2024-11-14	139.0000	139.0900	139.0000	139.0900	0.000%	11	11	-99.619%