Dark

MSTR20270115C690
MSTR Jan 15 2027 690.00 Call (MSTR270115C00690000)
option OPRA

EOD

Jul 1, 2026

0.6900+25.455%(+0.1400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.4700	0.6900	0.4700	0.6900	+25.455%	8	956	0.000%
2026-06-29	0.5600	0.5600	0.5500	0.5500	+27.907%	4	950	+25.455%
2026-06-26	0.4300	0.4300	0.4300	0.4300	-12.245%	6	954	+60.465%
2026-06-25	0.6500	0.6500	0.4900	0.4900	-77.928%	5	948	+40.816%
2026-05-27	2.0700	2.2200	2.0700	2.2200	-17.164%	9	944	-68.919%
2026-05-19	2.6800	2.6800	2.6800	2.6800	-17.538%	1	937	-74.254%
2026-05-13	3.2500	3.2500	3.2500	3.2500	-16.452%	6	938	-78.769%
2026-05-05	3.8400	3.8900	3.8400	3.8900	+3.733%	2	939	-82.262%
2026-05-04	3.7500	3.7500	3.7500	3.7500	+10.294%	1	938	-81.600%
2026-05-01	3.4000	3.4000	3.4000	3.4000	+28.302%	1	937	-79.706%
2026-04-30	2.6500	2.6500	2.6500	2.6500	-10.473%	1	937	-73.962%
2026-04-17	2.2100	3.0000	2.2100	2.9600	+94.737%	50	938	-76.689%
2026-04-16	1.5200	1.5200	1.5200	1.5200	+26.667%	5	913	-54.605%
2026-04-14	1.2000	1.2000	1.2000	1.2000	+12.150%	1	908	-42.500%
2026-04-13	1.0700	1.0700	1.0700	1.0700	-21.324%	1	908	-35.514%
2026-03-30	1.3600	1.3600	1.3600	1.3600	-18.072%	1	908	-49.265%
2026-03-26	1.5900	1.6600	1.5900	1.6600	-32.245%	2	907	-58.434%
2026-02-27	2.4500	2.4500	2.4500	2.4500	+4.255%	1	908	-71.837%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+6.335%	1	909	-70.638%
2026-02-17	2.2100	2.2100	2.2100	2.2100	-47.129%	17	908	-68.778%
2026-02-09	4.1800	4.1800	4.1800	4.1800	+57.736%	40	893	-83.493%
2026-02-05	2.6500	2.6500	2.6500	2.6500	-19.697%	11	853	-73.962%
2026-02-03	3.2500	3.3000	3.2500	3.3000	-15.385%	8	864	-79.091%
2026-01-29	3.9000	3.9000	3.9000	3.9000	-17.722%	3	864	-82.308%
2026-01-27	4.7400	4.7400	4.7400	4.7400	-10.566%	1	861	-85.443%
2026-01-23	5.3000	5.3000	5.3000	5.3000	+2.317%	50	860	-86.981%
2026-01-20	5.2200	5.2200	5.1800	5.1800	-8.803%	2	810	-86.680%
2026-01-13	5.6800	5.6800	5.6800	5.6800	+14.056%	1	810	-87.852%
2026-01-05	4.9800	4.9800	4.9800	4.9800	+9.451%	1	810	-86.145%
2026-01-02	4.5500	4.5500	4.5500	4.5500	+0.664%	1	810	-84.835%
2025-12-30	4.5200	4.5200	4.5200	4.5200	-9.600%	2	810	-84.735%
2025-12-26	5.0000	5.0000	5.0000	5.0000	-3.846%	3	812	-86.200%
2025-12-22	5.2000	5.2000	5.2000	5.2000	-7.308%	1	809	-86.731%
2025-12-19	5.6100	5.6100	5.6100	5.6100	-7.273%	6	809	-87.701%
2025-12-17	6.7500	6.7500	6.0500	6.0500	0.000%	2	803	-88.595%
2025-12-15	6.0500	6.0500	6.0500	6.0500	-34.806%	12	802	-88.595%
2025-12-10	9.2800	9.2800	9.2800	9.2800	-11.703%	1	802	-92.565%
2025-12-09	10.5100	10.5100	10.5100	10.5100	+48.028%	2	802	-93.435%
2025-12-01	7.1000	7.1000	7.1000	7.1000	+0.424%	1	800	-90.282%
2025-11-24	7.0700	7.0700	7.0700	7.0700	-4.717%	1	799	-90.240%
2025-11-21	7.7000	7.7000	7.4200	7.4200	-21.895%	2	799	-90.701%
2025-11-20	9.5000	9.5000	9.5000	9.5000	+0.529%	1	797	-92.737%
2025-11-17	10.1000	10.1000	9.4500	9.4500	-21.772%	24	796	-92.698%
2025-11-13	12.0800	12.0800	12.0800	12.0800	-17.260%	1	784	-94.288%
2025-11-12	14.6000	14.6000	14.6000	14.6000	-7.595%	29	755	-95.274%
2025-11-06	15.8000	15.8000	15.8000	15.8000	-8.406%	15	755	-95.633%
2025-11-05	17.2500	17.2500	17.2500	17.2500	-9.115%	1	770	-96.000%
2025-11-03	19.0700	19.0800	18.7100	18.9800	-6.961%	50	720	-96.365%
2025-10-31	19.0000	20.4000	18.9500	20.4000	+4.508%	3	720	-96.618%
2025-10-30	19.5200	19.5200	19.5200	19.5200	-11.953%	1	717	-96.465%
2025-10-22	22.1700	22.1700	22.1700	22.1700	+1.094%	1	717	-96.888%
2025-10-16	22.0700	22.0700	21.9300	21.9300	-37.787%	2	717	-96.854%
2025-10-06	35.0000	35.2500	35.0000	35.2500	+7.306%	28	717	-98.043%
2025-10-03	32.8500	32.8500	32.8500	32.8500	+8.237%	10	702	-97.900%
2025-10-01	30.9000	30.9000	30.3500	30.3500	+14.313%	2	702	-97.727%
2025-09-29	26.6000	26.6000	26.0500	26.5500	+12.979%	4	704	-97.401%
2025-09-26	23.5000	23.5000	23.5000	23.5000	+0.213%	350	704	-97.064%
2025-09-25	23.8000	23.8000	23.4500	23.4500	-22.041%	4	704	-97.058%
2025-09-23	30.4800	30.4800	30.0800	30.0800	-0.562%	90	703	-97.706%
2025-09-22	29.9000	30.2500	29.9000	30.2500	-2.419%	2	652	-97.719%
2025-09-19	31.0000	31.0000	31.0000	31.0000	+7.602%	6	650	-97.774%
2025-09-16	28.8000	28.8100	28.8000	28.8100	-2.833%	50	656	-97.605%
2025-09-12	28.6900	29.6500	28.6900	29.6500	+3.527%	33	606	-97.673%
2025-09-10	28.6400	28.6400	28.6400	28.6400	-6.710%	1	596	-97.591%
2025-09-04	31.0000	31.0000	30.7000	30.7000	-13.594%	3	596	-97.752%
2025-08-19	40.0200	40.0200	35.5300	35.5300	-11.397%	90	593	-98.058%
2025-08-18	41.0000	41.3500	39.8200	40.1000	-5.514%	7	503	-98.279%
2025-08-15	42.4400	42.4400	42.4400	42.4400	-4.992%	20	506	-98.374%
2025-08-14	44.6700	44.6700	44.6700	44.6700	-22.756%	1	506	-98.455%
2025-07-30	58.1500	58.2100	57.8300	57.8300	-22.945%	5	505	-98.807%
2025-07-10	75.0500	75.0500	75.0500	75.0500	+8.689%	1	506	-99.081%
2025-07-01	69.0500	69.0500	69.0500	69.0500	+3.788%	2	506	-99.001%
2025-06-24	66.5300	66.5300	66.5300	66.5300	-16.838%	2	504	-98.963%
2025-06-04	80.0000	80.0000	80.0000	80.0000	-27.941%	1	503	-99.138%
2025-05-15	111.0200	111.0200	111.0200	111.0200	-11.994%	1	503	-99.378%
2025-05-09	126.1500	126.1500	126.1500	126.1500	+16.665%	2	504	-99.453%
2025-04-25	105.0200	108.1300	104.9700	108.1300	+31.866%	8	504	-99.362%
2025-04-21	82.0000	82.0000	82.0000	82.0000	+7.190%	1	504	-99.159%
2025-04-16	76.8500	76.8500	76.5000	76.5000	+17.692%	11	504	-99.098%
2025-04-09	59.0000	65.0000	59.0000	65.0000	+21.951%	4	509	-98.938%
2025-04-08	59.8000	59.8000	53.3000	53.3000	-16.601%	4	509	-98.705%
2025-03-14	63.9100	63.9100	63.9100	63.9100	+0.393%	4	509	-98.920%
2025-03-12	61.7700	63.6600	61.7700	63.6600	+18.130%	2	509	-98.916%
2025-03-04	53.8900	53.8900	53.8900	53.8900	-36.263%	5	509	-98.720%
2025-02-14	84.5500	84.5500	84.5500	84.5500	+11.839%	8	505	-99.184%
2025-02-12	75.6000	75.6000	75.6000	75.6000	-14.383%	250	505	-99.087%
2025-02-07	88.3000	88.3000	88.3000	88.3000	-12.652%	2	680	-99.219%
2025-01-31	101.0900	101.0900	101.0900	101.0900	-0.649%	10	680	-99.317%
2025-01-30	102.0000	102.0000	101.7500	101.7500	-19.002%	3	680	-99.322%
2025-01-22	125.6200	125.6200	125.6200	125.6200	-11.235%	2	680	-99.451%
2025-01-17	140.3100	141.5200	140.3100	141.5200	+57.682%	4	680	-99.512%
2025-01-13	89.7500	89.7500	89.7500	89.7500	-15.514%	3	680	-99.231%
2025-01-07	108.9700	108.9700	106.2300	106.2300	+6.925%	2	680	-99.350%
2024-12-27	99.3500	99.3500	99.3500	99.3500	-12.851%	6	679	-99.305%
2024-12-23	114.0000	114.0000	114.0000	114.0000	+5.497%	433	676	-99.395%
2024-12-19	129.2200	129.2200	107.5700	108.0600	-30.284%	25	492	-99.361%
2024-12-17	155.0000	155.0000	155.0000	155.0000	-3.186%	1	493	-99.555%
2024-12-16	166.0500	170.0000	160.1000	160.1000	-0.528%	6	493	-99.569%
2024-12-13	160.9500	160.9500	160.9500	160.9500	-6.152%	10	496	-99.571%
2024-12-11	171.5000	171.5000	171.5000	171.5000	-4.653%	26	496	-99.598%
2024-12-06	179.9400	179.9400	179.8700	179.8700	-0.349%	4	522	-99.616%
2024-12-05	180.5000	180.5000	180.5000	180.5000	+0.496%	1	522	-99.618%
2024-11-27	181.9300	182.2400	179.3200	179.6100	+1.377%	117	470	-99.616%
2024-11-26	179.3500	179.6500	177.1700	177.1700	-16.216%	159	470	-99.611%
2024-11-22	211.4600	211.4600	211.4600	211.4600	+1.420%	10	424	-99.674%
2024-11-21	258.6000	262.5000	208.5000	208.5000	-18.995%	251	424	-99.669%
2024-11-20	279.0200	280.1500	257.3900	257.3900	+19.455%	209	237	-99.732%
2024-11-19	215.4700	215.4700	215.4700	215.4700	+43.179%	14	226	-99.680%
2024-11-18	150.4900	150.4900	150.4900	150.4900	+12.415%	1	226	-99.541%
2024-11-15	133.8700	133.8700	133.8700	133.8700	+7.960%	2	225	-99.485%
2024-11-14	133.0000	133.0000	124.0000	124.0000	-15.589%	3	224	-99.444%
2024-11-13	158.0000	158.0000	146.9000	146.9000	0.000%	226	221	-99.530%