Dark

MSTR20270115C670
MSTR Jan 15 2027 670.00 Call (MSTR270115C00670000)
option OPRA

EOD

Jul 1, 2026

0.4900-18.333%(-0.1100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4900	0.4900	0.4900	0.4900	-18.333%	3	562	0.000%
2026-06-26	0.6000	0.6000	0.6000	0.6000	-66.480%	2	563	-18.333%
2026-06-08	1.6500	1.7900	1.6500	1.7900	-34.909%	2	562	-72.626%
2026-05-19	2.7500	2.7500	2.7500	2.7500	-20.290%	1	562	-82.182%
2026-04-24	3.4500	3.4500	3.4500	3.4500	+21.053%	1	562	-85.797%
2026-04-17	2.8500	2.8500	2.8500	2.8500	+122.656%	4	562	-82.807%
2026-04-14	1.2800	1.2800	1.2800	1.2800	-33.679%	1	565	-61.719%
2026-03-25	1.9400	1.9400	1.9300	1.9300	-16.810%	2	565	-74.611%
2026-03-10	2.3200	2.3200	2.3200	2.3200	-21.356%	1	566	-78.879%
2026-02-25	2.9500	2.9500	2.9500	2.9500	+12.595%	1	566	-83.390%
2026-02-18	2.6200	2.6200	2.6200	2.6200	+9.623%	1	566	-81.298%
2026-02-17	2.3900	2.3900	2.3900	2.3900	-30.725%	16	566	-79.498%
2026-02-03	3.7000	3.7000	3.4500	3.4500	-15.854%	6	550	-85.797%
2026-01-29	4.1000	4.1000	4.1000	4.1000	-21.905%	1	549	-88.049%
2026-01-26	5.2500	5.2500	5.2500	5.2500	-1.869%	1	548	-90.667%
2026-01-23	5.3400	5.3500	5.3400	5.3500	-1.292%	100	547	-90.841%
2026-01-20	5.4700	5.4700	5.4200	5.4200	+12.917%	4	547	-90.959%
2026-01-12	4.8000	4.8000	4.8000	4.8000	-10.280%	6	546	-89.792%
2026-01-05	5.3500	5.3500	5.3500	5.3500	+7.000%	1	546	-90.841%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-37.500%	1	546	-90.200%
2025-12-11	8.0000	8.0000	8.0000	8.0000	-14.439%	1	546	-93.875%
2025-12-10	9.3500	9.3500	9.3500	9.3500	+1.741%	1	545	-94.759%
2025-12-09	9.1900	9.1900	9.1900	9.1900	+13.457%	1	544	-94.668%
2025-12-01	8.3500	8.3500	8.1000	8.1000	-28.191%	5	545	-93.951%
2025-11-14	11.2800	11.2800	11.2800	11.2800	-6.000%	12	545	-95.656%
2025-11-13	13.3200	13.3200	12.0000	12.0000	-29.825%	13	545	-95.917%
2025-11-07	17.2500	17.2500	17.1000	17.1000	-5.785%	2	546	-97.135%
2025-11-05	18.1500	18.1500	18.1500	18.1500	-4.974%	1	546	-97.300%
2025-11-04	19.1000	19.1000	19.1000	19.1000	-2.051%	8	547	-97.435%
2025-11-03	19.5000	19.5000	19.5000	19.5000	-5.706%	1	547	-97.487%
2025-10-31	20.7700	20.7700	20.6800	20.6800	-6.256%	2	547	-97.631%
2025-10-29	22.0600	22.0600	22.0600	22.0600	-1.956%	1	548	-97.779%
2025-10-28	22.5000	22.5000	22.5000	22.5000	0.000%	1	549	-97.822%
2025-10-23	23.2500	23.2500	22.5000	22.5000	-9.711%	4	549	-97.822%
2025-10-21	24.9200	24.9200	24.9200	24.9200	+1.714%	29	548	-98.034%
2025-10-16	24.9000	24.9000	24.5000	24.5000	-2.000%	2	522	-98.000%
2025-10-15	27.0000	27.0000	25.0000	25.0000	-5.838%	13	521	-98.040%
2025-10-10	26.5500	26.5500	26.5500	26.5500	-14.216%	1	533	-98.154%
2025-10-07	32.5000	32.5000	30.9500	30.9500	-1.339%	3	532	-98.417%
2025-09-23	31.3700	31.3700	31.3700	31.3700	-15.559%	12	532	-98.438%
2025-08-28	37.4100	37.4100	37.1500	37.1500	-22.925%	29	520	-98.681%
2025-08-14	48.2000	48.2000	48.2000	48.2000	-13.620%	1	516	-98.983%
2025-08-01	55.8000	55.8000	55.8000	55.8000	-8.088%	1	516	-99.122%
2025-07-30	60.7800	60.7800	59.8300	60.7100	-22.405%	6	516	-99.193%
2025-07-22	78.2400	78.2400	78.2400	78.2400	-3.586%	1	515	-99.374%
2025-07-18	81.1500	81.1500	81.1500	81.1500	+10.559%	1	515	-99.396%
2025-07-08	73.4000	73.4000	73.4000	73.4000	+4.857%	1	515	-99.332%
2025-06-26	70.0000	70.0000	70.0000	70.0000	-33.517%	1	514	-99.300%
2025-05-22	105.2900	105.2900	105.2900	105.2900	+3.744%	1	513	-99.535%
2025-05-21	101.4900	101.4900	101.4900	101.4900	-2.601%	1	513	-99.517%
2025-05-20	107.8200	107.8200	104.2000	104.2000	-2.434%	2	513	-99.530%
2025-05-15	112.6600	112.6600	106.8000	106.8000	-15.204%	2	513	-99.541%
2025-05-08	125.9500	125.9500	125.9500	125.9500	+21.071%	1	513	-99.611%
2025-04-28	104.0300	104.0300	104.0300	104.0300	+26.866%	1	513	-99.529%
2025-04-21	82.0000	82.0000	82.0000	82.0000	-0.906%	1	513	-99.402%
2025-04-14	82.7500	82.7500	82.7500	82.7500	+35.656%	2	514	-99.408%
2025-04-10	61.0000	61.0000	61.0000	61.0000	-7.055%	1	516	-99.197%
2025-03-31	65.6300	65.6300	65.6300	65.6300	-6.709%	1	516	-99.253%
2025-03-28	70.3500	70.3500	70.3500	70.3500	+8.498%	2	516	-99.303%
2025-03-14	64.8400	64.8400	64.8400	64.8400	+1.170%	4	515	-99.244%
2025-03-12	64.4600	64.4600	64.0900	64.0900	+16.210%	2	515	-99.235%
2025-03-04	55.1500	55.1500	55.1500	55.1500	-1.711%	21	514	-99.112%
2025-02-25	56.1100	56.1100	56.1100	56.1100	-23.753%	1	514	-99.127%
2025-02-21	75.3200	75.3200	73.5900	73.5900	-3.298%	20	514	-99.334%
2025-02-12	76.8000	76.8000	76.1000	76.1000	-6.315%	2	513	-99.356%
2025-02-11	84.5100	84.5100	81.2300	81.2300	-7.166%	10	513	-99.397%
2025-02-10	87.5000	87.5000	87.5000	87.5000	-8.607%	210	513	-99.440%
2025-02-07	95.7500	95.7500	95.7400	95.7400	+6.853%	30	573	-99.488%
2025-02-06	89.6000	89.6000	89.6000	89.6000	-8.074%	1	573	-99.453%
2025-02-05	97.4700	97.4700	97.4700	97.4700	-5.369%	2	573	-99.497%
2025-02-04	101.5000	103.0000	101.5000	103.0000	+4.251%	2	571	-99.524%
2025-02-03	92.2500	98.8000	92.2500	98.8000	-2.420%	2	570	-99.504%
2025-01-31	103.3300	104.3000	101.2500	101.2500	+4.381%	40	576	-99.516%
2025-01-29	97.0000	97.0000	97.0000	97.0000	-4.949%	5	576	-99.495%
2025-01-28	103.6000	103.6000	102.0500	102.0500	-2.522%	2	571	-99.520%
2025-01-27	104.6900	104.6900	104.6900	104.6900	-18.529%	1	571	-99.532%
2025-01-23	128.0800	128.5000	128.0800	128.5000	-0.256%	15	570	-99.619%
2025-01-22	128.1800	129.2400	128.1800	128.8300	+8.261%	7	570	-99.620%
2025-01-15	119.0000	119.0000	119.0000	119.0000	+30.769%	45	570	-99.588%
2025-01-13	91.0000	91.0000	91.0000	91.0000	-17.595%	2	606	-99.462%
2025-01-08	110.4300	110.4300	110.4300	110.4300	+2.108%	1	606	-99.556%
2025-01-03	108.1500	108.1600	108.1500	108.1500	-9.057%	696	606	-99.547%
2024-12-23	118.9200	118.9200	118.9200	118.9200	+6.283%	5	301	-99.588%
2024-12-20	111.8900	111.8900	111.8900	111.8900	+6.258%	5	298	-99.562%
2024-12-19	131.8200	131.8200	105.3000	105.3000	-35.703%	20	293	-99.535%
2024-12-16	163.7700	163.7700	163.7700	163.7700	+2.671%	1	293	-99.701%
2024-12-13	163.0900	163.0900	158.4700	159.5100	-7.121%	14	293	-99.693%
2024-12-11	171.9000	172.2600	171.2500	171.7400	+9.535%	34	288	-99.715%
2024-12-09	158.1000	158.1000	156.5700	156.7900	-14.322%	38	300	-99.687%
2024-12-04	172.0000	183.0000	172.0000	183.0000	+18.293%	2	281	-99.732%
2024-11-26	189.8500	189.8500	154.1900	154.7000	-32.366%	121	281	-99.683%
2024-11-21	245.0000	255.7000	228.7300	228.7300	+53.768%	231	235	-99.786%
2024-11-18	148.7500	148.7500	148.7500	148.7500	0.000%	25	25	-99.671%