Dark

MSTR20270115C890
MSTR Jan 15 2027 890.00 Call (MSTR270115C00890000)
option OPRA

Inactive

Jun 22, 2026

0.2100-12.500%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	0.2100	0.2100	0.2100	0.2100	-12.500%	1	802	0.000%
2026-06-18	0.2400	0.2400	0.2400	0.2400	-91.241%	1	803	-12.500%
2026-04-22	2.7800	2.9300	2.7300	2.7400	+76.774%	165	803	-92.336%
2026-03-13	1.5500	1.5500	1.5500	1.5500	-17.553%	10	812	-86.452%
2026-02-25	1.8800	1.9000	1.8800	1.8800	+21.290%	35	794	-88.830%
2026-02-24	1.5600	1.5700	1.5500	1.5500	-1.274%	20	794	-86.452%
2026-02-23	1.5800	1.5800	1.5700	1.5700	-28.311%	11	787	-86.624%
2026-02-06	2.1900	2.2200	2.1900	2.1900	+25.143%	10	781	-90.411%
2026-02-05	1.7500	1.7500	1.7500	1.7500	-39.024%	1	776	-88.000%
2026-02-02	2.8700	2.8700	2.8700	2.8700	+3.237%	1	777	-92.683%
2026-01-30	2.7800	2.7800	2.7800	2.7800	-31.527%	3	777	-92.446%
2026-01-21	4.0600	4.0600	4.0600	4.0600	+10.027%	2	778	-94.828%
2026-01-20	3.7500	3.8500	3.6500	3.6900	+14.241%	30	780	-94.309%
2025-12-30	3.2300	3.2300	3.2300	3.2300	-28.222%	1	784	-93.498%
2025-12-16	4.5000	4.5000	4.5000	4.5000	-7.216%	1	785	-95.333%
2025-12-01	4.8500	4.8500	4.8500	4.8500	-3.960%	1	785	-95.670%
2025-11-26	5.0500	5.0500	5.0500	5.0500	+5.208%	1	786	-95.842%
2025-11-21	5.2000	5.2000	4.8000	4.8000	-24.051%	3	786	-95.625%
2025-11-19	6.3200	6.3200	6.3200	6.3200	-17.922%	1	788	-96.677%
2025-11-18	7.5600	7.7000	7.5600	7.7000	-34.579%	4	788	-97.273%
2025-11-07	11.7700	11.7700	11.7700	11.7700	-6.735%	1	786	-98.216%
2025-11-04	12.6200	12.6200	12.6200	12.6200	-9.469%	13	785	-98.336%
2025-10-29	13.9400	13.9400	13.9400	13.9400	-1.135%	1	798	-98.494%
2025-10-28	14.4000	14.4000	14.1000	14.1000	-5.369%	2	798	-98.511%
2025-10-27	15.2500	15.2500	14.3000	14.9000	+4.561%	5	795	-98.591%
2025-10-24	14.2500	14.2500	14.2500	14.2500	-10.546%	1	795	-98.526%
2025-10-17	14.5500	15.9300	14.5500	15.9300	+2.774%	3	794	-98.682%
2025-10-16	15.5000	15.5000	15.5000	15.5000	-2.516%	1	791	-98.645%
2025-10-15	16.2000	16.2000	15.9000	15.9000	-7.018%	2	791	-98.679%
2025-10-10	17.1000	17.1000	17.1000	17.1000	-13.636%	1	790	-98.772%
2025-10-07	19.8000	19.8000	19.8000	19.8000	+11.549%	1	788	-98.939%
2025-09-29	17.8600	17.8600	17.7500	17.7500	+8.496%	2	788	-98.817%
2025-09-25	16.3600	16.3600	16.3600	16.3600	-16.870%	4	787	-98.716%
2025-09-23	19.6800	19.6800	19.6800	19.6800	-2.671%	1	787	-98.933%
2025-09-17	20.2600	20.2600	20.2200	20.2200	+2.121%	2	786	-98.961%
2025-09-12	19.7200	19.8000	19.7200	19.8000	-7.042%	2	787	-98.939%
2025-09-10	21.3000	21.3000	21.3000	21.3000	-9.860%	5	786	-99.014%
2025-09-05	23.6300	23.6300	23.6300	23.6300	+7.703%	1	781	-99.111%
2025-09-04	21.9400	21.9400	21.9400	21.9400	-9.339%	1	782	-99.043%
2025-08-29	24.2000	24.2000	24.2000	24.2000	-5.800%	10	781	-99.132%
2025-08-26	25.2300	25.6900	25.1900	25.6900	+12.183%	102	781	-99.183%
2025-08-21	22.6900	22.9000	22.6900	22.9000	-6.531%	4	880	-99.083%
2025-08-19	24.5000	24.5000	24.5000	24.5000	-30.693%	6	884	-99.143%
2025-08-06	35.3500	35.3500	35.3500	35.3500	-10.642%	1	886	-99.406%
2025-07-30	39.5600	39.5600	39.5600	39.5600	-4.698%	30	887	-99.469%
2025-07-28	41.5100	41.5100	41.5100	41.5100	-24.527%	1	874	-99.494%
2025-07-21	55.0000	55.0000	55.0000	55.0000	-10.277%	3	874	-99.618%
2025-07-14	61.3000	61.3000	61.3000	61.3000	+11.272%	1	874	-99.657%
2025-07-10	55.3200	55.3200	55.0900	55.0900	+19.114%	31	874	-99.619%
2025-06-26	46.2500	46.2500	46.2500	46.2500	-24.242%	7	873	-99.546%
2025-06-03	61.0500	61.0500	61.0500	61.0500	+9.311%	24	880	-99.656%
2025-05-30	55.8500	55.8500	55.8500	55.8500	-0.268%	30	880	-99.624%
2025-05-28	56.0000	56.0000	56.0000	56.0000	-4.241%	1	895	-99.625%
2025-05-27	58.4800	58.4800	58.4800	58.4800	-8.554%	10	895	-99.641%
2025-05-23	64.2000	64.2000	61.4100	63.9500	-19.812%	20	907	-99.672%
2025-05-20	79.5500	79.7500	77.0000	79.7500	-0.474%	145	907	-99.737%
2025-05-19	80.1300	80.1300	80.1300	80.1300	-11.897%	1	922	-99.738%
2025-05-14	94.2700	94.8300	90.9500	90.9500	-9.340%	7	923	-99.769%
2025-05-08	94.5000	100.3700	94.5000	100.3200	+8.748%	4	923	-99.791%
2025-05-02	90.0000	92.2500	90.0000	92.2500	+113.295%	10	925	-99.772%
2025-04-07	43.2500	43.2500	43.2500	43.2500	-13.500%	2	925	-99.514%
2025-03-31	50.0000	50.0000	50.0000	50.0000	-13.043%	1	925	-99.580%
2025-03-20	57.5000	57.5000	57.5000	57.5000	+15.230%	1	926	-99.635%
2025-03-12	49.9000	49.9000	49.9000	49.9000	+11.012%	1	926	-99.579%
2025-03-10	44.9500	44.9500	44.9500	44.9500	-35.786%	4	926	-99.533%
2025-03-06	70.0000	70.0000	70.0000	70.0000	+84.211%	1	926	-99.700%
2025-02-28	38.0000	38.0000	38.0000	38.0000	-9.524%	2	926	-99.447%
2025-02-25	42.0000	42.0000	42.0000	42.0000	-19.277%	1	927	-99.500%
2025-02-24	52.4500	52.4500	52.0300	52.0300	-8.719%	14	927	-99.596%
2025-02-21	57.0000	57.0000	57.0000	57.0000	-6.557%	2	931	-99.632%
2025-02-19	61.0000	61.0000	61.0000	61.0000	-5.573%	1	931	-99.656%
2025-02-18	64.6000	64.6000	64.6000	64.6000	-3.582%	1	930	-99.675%
2025-02-14	67.0000	67.0000	67.0000	67.0000	-1.471%	2	930	-99.687%
2025-02-10	68.0000	68.0000	68.0000	68.0000	+0.815%	1	930	-99.691%
2025-02-06	72.5500	72.5500	67.4500	67.4500	-14.186%	47	930	-99.689%
2025-01-31	78.6000	78.6000	78.6000	78.6000	+7.084%	2	958	-99.733%
2025-01-28	73.4000	73.4000	73.4000	73.4000	-25.255%	28	958	-99.714%
2025-01-24	98.2000	98.2000	98.2000	98.2000	-19.554%	2	942	-99.786%
2025-01-21	122.0700	122.0700	122.0700	122.0700	+2.796%	1	942	-99.828%
2025-01-17	118.7500	118.7500	118.7500	118.7500	+42.216%	2	943	-99.823%
2025-01-08	83.5000	83.5000	83.5000	83.5000	-19.433%	1	943	-99.749%
2025-01-06	103.3600	103.6400	103.1600	103.6400	+49.337%	4	941	-99.797%
2025-01-02	71.0000	71.0000	66.1600	69.4000	+7.231%	8	941	-99.697%
2024-12-31	64.7200	64.7200	64.7200	64.7200	-11.342%	10	948	-99.676%
2024-12-30	70.0000	73.0000	70.0000	73.0000	-26.633%	3	948	-99.712%
2024-12-24	98.3500	99.8000	98.3200	99.5000	+12.480%	10	954	-99.789%
2024-12-23	88.9300	88.9300	88.4600	88.4600	-27.373%	2	954	-99.763%
2024-12-17	123.9800	123.9800	121.8000	121.8000	-17.086%	2	955	-99.828%
2024-12-16	146.6000	147.0500	143.0600	146.9000	+8.815%	37	957	-99.857%
2024-12-13	135.0000	135.0000	135.0000	135.0000	-6.250%	4	957	-99.844%
2024-12-12	147.8500	147.8500	144.0000	144.0000	-5.882%	2	958	-99.854%
2024-12-11	153.0000	153.0000	153.0000	153.0000	+19.494%	1	960	-99.863%
2024-12-10	126.1200	128.8600	123.5000	128.0400	-15.317%	584	960	-99.836%
2024-12-09	153.2700	153.2700	151.2000	151.2000	-12.878%	3	459	-99.861%
2024-12-05	173.5500	173.5500	173.5500	173.5500	+1.284%	1	461	-99.879%
2024-12-04	171.3500	171.3500	171.3500	171.3500	+6.231%	1	460	-99.877%
2024-12-02	166.5800	166.5800	161.0500	161.3000	-4.646%	4	459	-99.870%
2024-11-29	169.1600	169.1600	169.1600	169.1600	-0.400%	2	461	-99.876%
2024-11-27	172.8200	172.8200	165.0000	169.8400	+12.514%	11	467	-99.876%
2024-11-26	167.5000	170.0900	150.9500	150.9500	-18.405%	36	467	-99.861%
2024-11-25	205.0000	205.0000	184.0000	185.0000	-19.087%	67	502	-99.886%
2024-11-22	193.6400	228.6400	186.6700	228.6400	+19.083%	50	554	-99.908%
2024-11-21	286.8200	290.0000	183.4400	192.0000	-24.800%	263	567	-99.891%
2024-11-20	217.5000	260.8200	210.0000	255.3200	0.000%	1,586	0	-99.918%