Dark

MSTR20270115C680
MSTR Jan 15 2027 680.00 Call (MSTR270115C00680000)
option OPRA

EOD

Jun 29, 2026

0.5600+24.444%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.5600	0.5600	0.5600	0.5600	+24.444%	1	319	0.000%
2026-06-26	0.6800	0.6800	0.4500	0.4500	-55.000%	2	318	+24.444%
2026-06-22	1.0000	1.0000	1.0000	1.0000	-52.607%	40	317	-44.000%
2026-05-27	2.1100	2.1100	2.1100	2.1100	-38.304%	1	277	-73.460%
2026-05-15	3.4600	3.4600	3.4200	3.4200	-12.532%	40	278	-83.626%
2026-05-05	3.8600	3.9100	3.8600	3.9100	+2.895%	2	238	-85.678%
2026-05-04	3.8000	3.8000	3.8000	3.8000	+10.787%	1	237	-85.263%
2026-05-01	3.4300	3.4300	3.4300	3.4300	-14.250%	1	237	-83.673%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-6.977%	1	237	-86.000%
2026-04-22	4.3000	4.3000	4.3000	4.3000	+43.333%	1	237	-86.977%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+9.091%	1	236	-81.333%
2026-04-20	2.7500	2.7500	2.7500	2.7500	-15.385%	1	235	-79.636%
2026-04-17	3.3000	3.3000	3.2500	3.2500	+200.926%	20	234	-82.769%
2026-04-13	1.0800	1.0800	1.0800	1.0800	-59.398%	1	230	-48.148%
2026-02-19	2.6600	2.6600	2.5100	2.6600	+16.667%	5	229	-78.947%
2026-02-17	2.2800	2.2800	2.2800	2.2800	-27.619%	16	227	-75.439%
2026-02-05	3.1500	3.1500	3.1500	3.1500	-8.696%	7	227	-82.222%
2026-02-03	3.2800	3.4500	3.2800	3.4500	-17.857%	7	227	-83.768%
2026-02-02	4.2000	4.2000	4.2000	4.2000	+7.143%	1	226	-86.667%
2026-01-29	4.0000	4.0000	3.9200	3.9200	-26.729%	4	227	-85.714%
2026-01-21	5.3000	5.3500	5.3000	5.3500	-0.926%	10	226	-89.533%
2026-01-20	5.4000	5.4000	5.4000	5.4000	-15.625%	1	228	-89.630%
2026-01-15	6.8200	6.8200	6.4000	6.4000	-18.471%	11	228	-91.250%
2026-01-14	7.2400	7.8500	7.1200	7.8500	+47.004%	32	238	-92.866%
2026-01-13	5.2400	5.3600	5.2400	5.3400	+4.706%	4	237	-89.513%
2026-01-06	5.1000	5.1000	5.1000	5.1000	+14.607%	1	237	-89.020%
2025-12-31	4.4500	4.4500	4.4500	4.4500	0.000%	3	235	-87.416%
2025-12-26	4.4500	4.4500	4.4500	4.4500	-22.067%	1	235	-87.416%
2025-12-19	5.6700	5.7100	5.6700	5.7100	-9.365%	70	234	-90.193%
2025-12-15	6.9300	6.9300	6.3000	6.3000	-21.250%	2	164	-91.111%
2025-12-11	7.9700	8.0000	7.9700	8.0000	-21.182%	2	164	-93.000%
2025-12-02	9.7000	10.1500	9.7000	10.1500	+37.162%	2	162	-94.483%
2025-12-01	7.4000	7.4000	7.4000	7.4000	-6.329%	1	162	-92.432%
2025-11-21	7.9000	7.9000	7.9000	7.9000	-1.619%	3	161	-92.911%
2025-11-20	8.0200	8.0300	8.0200	8.0300	-29.869%	20	162	-93.026%
2025-11-18	11.4500	11.4500	11.4500	11.4500	+11.165%	3	162	-95.109%
2025-11-17	10.3000	10.3000	10.3000	10.3000	-6.787%	12	162	-94.563%
2025-11-14	11.0500	11.0500	11.0500	11.0500	-24.315%	12	162	-94.932%
2025-11-07	14.6000	14.6000	14.6000	14.6000	-15.850%	20	162	-96.164%
2025-11-05	17.3500	17.3500	17.3500	17.3500	-10.659%	2	162	-96.772%
2025-11-03	19.4500	19.4500	19.4200	19.4200	-2.510%	2	162	-97.116%
2025-10-30	19.7800	19.9200	19.7800	19.9200	-10.753%	40	162	-97.189%
2025-10-22	22.3200	22.3200	22.3200	22.3200	-14.548%	1	162	-97.491%
2025-09-30	26.0800	26.1200	26.0800	26.1200	-3.900%	27	162	-97.856%
2025-09-29	27.1000	27.1800	27.1000	27.1800	+13.724%	2	189	-97.940%
2025-09-26	23.9000	23.9000	23.9000	23.9000	+0.420%	1	189	-97.657%
2025-09-25	24.2700	24.2700	23.8000	23.8000	-15.000%	28	189	-97.647%
2025-09-16	28.0000	28.0000	28.0000	28.0000	-5.724%	1	162	-98.000%
2025-09-10	29.7000	29.7000	29.7000	29.7000	-1.230%	1	162	-98.114%
2025-09-09	29.9300	30.0700	29.9300	30.0700	-18.399%	2	162	-98.138%
2025-08-28	36.8500	36.8500	36.8500	36.8500	+13.454%	1	162	-98.480%
2025-08-20	32.4800	32.4800	32.4800	32.4800	-36.376%	1	161	-98.276%
2025-08-13	51.0500	51.0500	51.0500	51.0500	-13.386%	1	160	-98.903%
2025-07-30	59.1400	59.1600	58.9400	58.9400	-12.681%	6	160	-99.050%
2025-06-26	67.5000	67.5000	67.5000	67.5000	+3.846%	2	160	-99.170%
2025-06-24	65.0000	65.0000	65.0000	65.0000	+1.563%	1	160	-99.138%
2025-06-23	64.0000	64.0000	64.0000	64.0000	-23.810%	1	160	-99.125%
2025-06-09	84.0000	84.0000	84.0000	84.0000	+9.233%	1	160	-99.333%
2025-06-06	76.9000	76.9000	76.9000	76.9000	-2.818%	2	160	-99.272%
2025-06-02	79.1300	79.1300	79.1300	79.1300	-20.472%	1	160	-99.292%
2025-05-16	99.5000	99.5000	99.5000	99.5000	-6.079%	2	160	-99.437%
2025-05-15	105.7300	105.9400	105.7300	105.9400	-11.717%	4	160	-99.471%
2025-05-12	120.0000	120.0000	120.0000	120.0000	-3.257%	1	156	-99.533%
2025-05-08	124.0400	124.0400	124.0400	124.0400	+12.815%	1	156	-99.549%
2025-05-05	109.9500	109.9500	109.9500	109.9500	+5.660%	1	156	-99.491%
2025-04-28	104.0600	104.0600	104.0600	104.0600	-1.084%	1	156	-99.462%
2025-04-25	106.1400	106.1700	105.1500	105.2000	+5.200%	8	156	-99.468%
2025-04-23	100.0000	100.0000	100.0000	100.0000	+53.116%	1	156	-99.440%
2025-03-14	65.0300	65.3100	65.0300	65.3100	+2.159%	38	156	-99.143%
2025-03-12	63.9300	63.9300	63.9300	63.9300	+18.389%	1	156	-99.124%
2025-03-11	54.0000	54.0000	54.0000	54.0000	+7.892%	1	156	-98.963%
2025-02-28	50.0500	50.0500	50.0500	50.0500	-6.396%	2	156	-98.881%
2025-02-26	53.5300	53.5300	53.4700	53.4700	+2.042%	2	156	-98.953%
2025-02-25	56.1100	56.1100	52.4000	52.4000	-29.947%	2	156	-98.931%
2025-02-12	74.7000	74.8000	74.7000	74.8000	-20.290%	3	156	-99.251%
2025-02-07	93.8400	93.8400	93.8400	93.8400	-8.422%	4	156	-99.403%
2025-01-31	102.2800	102.4800	102.2800	102.4700	-19.079%	40	156	-99.453%
2025-01-23	124.1100	126.6300	124.1100	126.6300	-0.228%	23	156	-99.558%
2025-01-22	126.9000	127.4400	126.9000	126.9200	+15.225%	4	163	-99.559%
2025-01-08	110.1500	110.1500	110.1500	110.1500	-3.967%	1	162	-99.492%
2024-12-26	111.6600	114.7000	111.6600	114.7000	-0.890%	2	162	-99.512%
2024-12-23	125.1300	125.1300	114.2000	115.7300	-1.874%	66	163	-99.516%
2024-12-19	125.4200	125.4200	117.9400	117.9400	-20.365%	10	100	-99.525%
2024-12-17	148.1000	148.1000	148.1000	148.1000	-16.280%	1	90	-99.622%
2024-12-16	174.9700	176.9000	174.9700	176.9000	+9.556%	4	89	-99.683%
2024-12-13	157.9400	161.4700	157.0500	161.4700	-1.872%	20	89	-99.653%
2024-12-10	164.5500	164.5500	164.5500	164.5500	+5.820%	1	91	-99.660%
2024-12-09	155.5000	155.5000	155.5000	155.5000	-13.007%	50	92	-99.640%
2024-12-02	178.7500	178.7500	178.7500	178.7500	-5.238%	2	42	-99.687%
2024-11-29	188.6300	188.6300	188.6300	188.6300	-19.237%	2	40	-99.703%
2024-11-21	314.8300	314.8300	233.5600	233.5600	-10.393%	50	40	-99.760%
2024-11-20	274.0100	274.0100	260.6500	260.6500	0.000%	3	3	-99.785%