Dark

MSTR20280121C100
MSTR Jan 21 2028 100.00 Call (MSTR280121C00100000)
option OPRA

EOD

Jul 1, 2026

42.40+12.318%(+4.65)49

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	37.8000	45.2000	37.8000	42.4000	+12.318%	49	1,079	0.000%
2026-06-30	36.5000	37.7500	35.4100	37.7500	-7.020%	27	1,086	+12.318%
2026-06-29	36.0700	43.0500	35.2500	40.6000	+15.014%	30	1,068	+4.433%
2026-06-26	35.1000	37.6500	34.5700	35.3000	-4.076%	29	1,070	+20.113%
2026-06-25	41.0500	41.0500	35.8000	36.8000	-10.244%	60	1,049	+15.217%
2026-06-24	46.0000	46.0000	40.4200	41.0000	-13.136%	321	1,013	+3.415%
2026-06-23	48.0000	49.4500	47.2000	47.2000	-7.269%	13	920	-10.169%
2026-06-22	55.5300	55.5300	50.0000	50.9000	-3.962%	13	920	-16.699%
2026-06-18	54.1100	55.0000	51.6900	53.0000	-7.018%	44	872	-20.000%
2026-06-17	60.0000	63.0000	57.0000	57.0000	-6.634%	23	872	-25.614%
2026-06-16	63.0000	63.5900	61.0000	61.0500	-15.607%	11	872	-30.549%
2026-06-15	72.3400	72.3400	72.3400	72.3400	+14.825%	3	868	-41.388%
2026-06-12	62.0000	65.1000	62.0000	63.0000	+6.798%	15	865	-32.698%
2026-06-11	57.9000	58.9900	56.0000	58.9900	+4.722%	14	870	-28.123%
2026-06-10	59.1000	62.0000	56.3300	56.3300	-0.827%	15	860	-24.729%
2026-06-09	63.7500	63.9000	56.8000	56.8000	-15.827%	7	853	-25.352%
2026-06-08	67.0000	67.6400	66.2200	67.4800	+14.373%	20	854	-37.167%
2026-06-05	62.9900	62.9900	57.4400	59.0000	-13.235%	47	846	-28.136%
2026-06-04	66.6500	68.3000	65.9000	68.0000	+1.447%	23	822	-37.647%
2026-06-03	70.4500	70.4500	67.0300	67.0300	-6.903%	9	812	-36.745%
2026-06-02	75.0000	78.0000	71.8000	72.0000	-15.194%	28	819	-41.111%
2026-06-01	80.1300	84.9000	80.1300	84.9000	-6.703%	8	791	-50.059%
2026-05-29	91.0000	91.0000	91.0000	91.0000	+13.750%	1	783	-53.407%
2026-05-28	78.0000	80.1000	78.0000	80.0000	-7.834%	11	782	-47.000%
2026-05-27	87.5000	87.5000	86.8000	86.8000	-5.703%	3	777	-51.152%
2026-05-26	92.9000	92.9000	92.0500	92.0500	+0.667%	11	774	-53.938%
2026-05-22	91.4400	91.4500	91.4400	91.4400	-4.750%	8	785	-53.631%
2026-05-21	96.0000	96.0000	96.0000	96.0000	+1.053%	1	793	-55.833%
2026-05-19	95.0000	95.0000	95.0000	95.0000	-1.666%	5	793	-55.368%
2026-05-18	100.0000	100.0000	94.0000	96.6100	-10.604%	19	789	-56.112%
2026-05-15	109.9500	109.9500	104.9900	108.0700	-9.489%	11	789	-60.766%
2026-05-14	105.0000	120.0000	105.0000	119.4000	+10.761%	8	795	-64.489%
2026-05-13	107.7500	108.2600	107.7500	107.8000	-5.513%	3	798	-60.668%
2026-05-12	113.5000	114.0900	113.5000	114.0900	-5.044%	7	798	-62.836%
2026-05-11	120.0000	120.1500	120.0000	120.1500	+5.210%	7	798	-64.711%
2026-05-08	109.3300	116.0000	109.3300	114.2000	+4.771%	19	794	-62.872%
2026-05-07	111.2500	111.2500	109.0000	109.0000	-3.990%	5	801	-61.101%
2026-05-06	112.4200	113.5300	111.9000	113.5300	-1.909%	22	802	-62.653%
2026-05-05	118.0000	118.0000	113.8500	115.7400	+2.199%	25	806	-63.366%
2026-05-04	110.0000	115.8500	108.8900	113.2500	+4.910%	11	828	-62.561%
2026-05-01	105.0000	107.9500	105.0000	107.9500	+12.742%	14	841	-60.723%
2026-04-30	96.0000	96.0000	95.7500	95.7500	+4.702%	2	841	-55.718%
2026-04-29	91.5500	91.5500	91.4500	91.4500	-6.330%	2	840	-53.636%
2026-04-28	95.0000	97.6300	93.0000	97.6300	+0.598%	4	841	-56.571%
2026-04-27	100.9900	101.2000	97.0500	97.0500	-4.572%	9	842	-56.311%
2026-04-24	106.5500	106.5500	101.6500	101.7000	-7.545%	23	845	-58.309%
2026-04-23	107.9100	110.0000	107.9100	110.0000	0.000%	8	864	-61.455%
2026-04-22	108.0000	111.0000	108.0000	110.0000	+12.302%	9	870	-61.455%
2026-04-21	102.0000	102.5500	97.5000	97.9500	-3.735%	8	874	-56.713%
2026-04-20	96.6200	101.7500	95.0000	101.7500	+5.979%	33	878	-58.329%
2026-04-17	96.2500	102.0000	96.0100	96.0100	+19.938%	48	867	-55.838%
2026-04-16	76.0200	80.0500	76.0200	80.0500	+3.961%	14	914	-47.033%
2026-04-15	73.5000	77.6000	73.5000	77.0000	+6.207%	7	910	-44.935%
2026-04-14	73.6000	76.7000	72.3500	72.5000	+7.407%	38	911	-41.517%
2026-04-13	64.5000	67.5000	64.5000	67.5000	+2.959%	7	879	-37.185%
2026-04-10	65.5600	65.5600	65.5600	65.5600	-3.161%	1	874	-35.326%
2026-04-09	64.3000	70.0000	64.3000	67.7000	+4.154%	7	873	-37.371%
2026-04-08	66.0000	66.5900	65.0000	65.0000	-1.515%	4	868	-34.769%
2026-04-06	63.8300	66.0000	63.8300	66.0000	+8.197%	13	867	-35.758%
2026-04-02	61.0000	61.9000	59.6200	61.0000	-1.613%	40	833	-30.492%
2026-04-01	62.9300	63.7500	62.0000	62.0000	-1.274%	19	833	-31.613%
2026-03-31	60.0000	63.0000	60.0000	62.8000	+0.207%	14	842	-32.484%
2026-03-30	68.3000	68.3000	62.6700	62.6700	-3.821%	2	833	-32.344%
2026-03-27	70.0000	70.0000	65.1600	65.1600	-9.185%	19	834	-34.929%
2026-03-26	75.0000	75.2500	71.7500	71.7500	-0.829%	4	842	-40.906%
2026-03-24	72.3500	72.3500	72.3500	72.3500	-4.172%	1	840	-41.396%
2026-03-23	74.0800	75.5000	74.0800	75.5000	+0.199%	2	841	-43.841%
2026-03-19	72.2600	75.3500	72.2600	75.3500	-12.506%	2	841	-43.729%
2026-03-17	83.3300	88.6500	83.3300	86.1200	+5.024%	11	841	-50.766%
2026-03-16	82.8000	82.8000	80.8500	82.0000	-0.690%	5	838	-48.293%
2026-03-13	80.9000	82.6400	80.9000	82.5700	+10.093%	15	839	-48.650%
2026-03-12	75.0000	75.0000	75.0000	75.0000	-1.961%	1	849	-43.467%
2026-03-11	80.4200	80.4200	75.0000	76.5000	-0.649%	25	848	-44.575%
2026-03-09	77.0000	77.0000	77.0000	77.0000	+5.479%	3	849	-44.935%
2026-03-06	73.0000	73.0000	73.0000	73.0000	-14.680%	1	852	-41.918%
2026-03-04	81.9300	86.5400	81.9300	85.5600	+15.622%	18	853	-50.444%
2026-03-03	70.0000	75.8800	70.0000	74.0000	-1.726%	4	858	-42.703%
2026-03-02	75.3000	75.3000	75.3000	75.3000	+6.056%	1	860	-43.692%
2026-02-27	71.0000	71.0000	71.0000	71.0000	-2.740%	1	861	-40.282%
2026-02-26	73.0000	73.0000	73.0000	73.0000	-5.867%	1	860	-41.918%
2026-02-25	75.3800	79.0000	74.0000	77.5500	+14.044%	22	851	-45.326%
2026-02-24	68.2500	68.2500	66.5800	68.0000	+0.890%	12	851	-37.647%
2026-02-23	69.0000	69.0000	67.2000	67.4000	-8.299%	8	859	-37.092%
2026-02-20	74.1000	75.5500	72.4500	73.5000	+8.088%	606	852	-42.313%
2026-02-19	68.0000	68.0000	68.0000	68.0000	-1.062%	1	893	-37.647%
2026-02-18	73.0000	73.1600	68.7300	68.7300	-10.856%	6	892	-38.309%
2026-02-13	77.1000	77.1000	77.1000	77.1000	+11.901%	1	888	-45.006%
2026-02-12	67.0000	68.9000	67.0000	68.9000	-5.694%	2	888	-38.462%
2026-02-11	73.0600	73.0600	73.0600	73.0600	-7.577%	1	887	-41.966%
2026-02-09	74.0000	79.6500	72.6200	79.0500	+2.224%	13	886	-46.363%
2026-02-06	68.6500	77.3300	68.6000	77.3300	+39.484%	23	875	-45.170%
2026-02-05	65.0800	65.6900	55.4400	55.4400	-19.652%	271	876	-23.521%
2026-02-04	70.5000	70.5000	67.4000	69.0000	-6.504%	15	880	-38.551%
2026-02-03	75.0100	76.1000	70.0000	73.8000	-7.519%	25	872	-42.547%
2026-02-02	82.0900	84.3500	79.6000	79.8000	-6.993%	24	869	-46.867%
2026-01-30	81.4300	85.8000	80.8000	85.8000	+7.627%	12	868	-50.583%
2026-01-29	90.0000	90.0000	79.2500	79.7200	-15.729%	92	868	-46.814%
2026-01-28	96.7400	96.7500	94.6000	94.6000	+0.318%	32	853	-55.180%
2026-01-27	96.5000	96.5000	92.5000	94.3000	-2.280%	3	837	-55.037%
2026-01-26	95.0000	98.3000	95.0000	96.5000	-4.729%	9	835	-56.062%
2026-01-23	96.0000	102.0500	96.0000	101.2900	+3.621%	6	829	-58.140%
2026-01-22	99.6000	99.6000	97.7500	97.7500	-2.152%	2	826	-56.624%
2026-01-21	97.2000	99.9000	93.0000	99.9000	+2.990%	47	825	-57.558%
2026-01-20	98.0000	98.6500	96.2500	97.0000	-10.077%	21	787	-56.289%
2026-01-16	106.6300	107.9500	106.0000	107.8700	-2.907%	17	760	-60.693%
2026-01-15	108.0000	111.1000	108.0000	111.1000	-3.223%	13	760	-61.836%
2026-01-14	114.5000	117.7000	114.5000	114.8000	+8.815%	3	747	-63.066%
2026-01-13	102.0000	105.5000	101.1500	105.5000	+7.107%	6	747	-59.810%
2026-01-12	93.0000	98.5000	93.0000	98.5000	+2.073%	23	747	-56.954%
2026-01-09	99.2500	99.2500	93.3800	96.5000	-5.206%	4	745	-56.062%
2026-01-08	103.0100	105.6100	101.8000	101.8000	+3.878%	4	744	-58.350%
2026-01-07	97.2500	99.0000	95.8000	98.0000	+4.311%	18	743	-56.735%
2026-01-06	93.5000	93.9500	93.5000	93.9500	-7.438%	2	742	-54.870%
2026-01-05	101.0000	103.0000	101.0000	101.5000	+7.521%	23	739	-58.227%
2026-01-02	91.0000	98.0000	88.0000	94.4000	+4.889%	96	739	-55.085%
2025-12-31	93.2000	93.2000	90.0000	90.0000	-2.755%	20	754	-52.889%
2025-12-30	93.6500	94.7000	92.5000	92.5500	-1.312%	29	754	-54.187%
2025-12-29	92.3400	100.0900	92.3400	93.7800	-1.822%	25	755	-54.788%
2025-12-26	92.2000	95.8500	92.1000	95.5200	-0.084%	19	739	-55.611%
2025-12-24	94.7400	96.3000	93.5500	95.6000	+0.579%	17	720	-55.649%
2025-12-23	99.1000	100.0000	95.0500	95.0500	-6.355%	14	720	-55.392%
2025-12-22	104.2000	104.4000	101.5000	101.5000	-0.830%	14	712	-58.227%
2025-12-19	100.0000	103.3000	100.0000	102.3500	+5.515%	22	699	-58.574%
2025-12-18	102.0000	104.3000	97.0000	97.0000	-3.798%	22	685	-56.289%
2025-12-17	105.8000	107.5000	100.8300	100.8300	-3.048%	6	668	-57.949%
2025-12-16	105.4800	106.4500	102.5000	104.0000	+3.205%	7	665	-59.231%
2025-12-15	105.0000	105.0000	100.0000	100.7700	-12.594%	8	658	-57.924%
2025-12-11	115.6600	115.6600	110.3800	115.2900	-6.972%	84	655	-63.223%
2025-12-10	121.7300	123.9300	119.9300	123.9300	-4.669%	9	619	-65.787%
2025-12-09	119.0000	131.6700	119.0000	130.0000	+7.973%	24	617	-67.385%
2025-12-08	116.2000	120.6500	116.2000	120.4000	+1.956%	12	600	-64.784%
2025-12-05	116.9000	118.0900	115.9000	118.0900	-2.926%	199	597	-64.095%
2025-12-04	125.3000	125.3000	121.6500	121.6500	-1.498%	3	412	-65.146%
2025-12-03	122.0100	123.5000	122.0100	123.5000	+2.066%	143	410	-65.668%
2025-12-02	121.2000	124.9000	117.7500	121.0000	+15.956%	23	352	-64.959%
2025-12-01	103.1000	104.3500	97.7100	104.3500	-8.207%	69	332	-59.368%
2025-11-28	118.2500	123.2800	112.0000	113.6800	-2.000%	37	305	-62.702%
2025-11-26	110.0000	116.0000	109.5000	116.0000	+7.407%	5	272	-63.448%
2025-11-25	109.8000	109.8700	108.0000	108.0000	-5.346%	111	272	-60.741%
2025-11-24	107.0000	114.4000	107.0000	114.1000	+4.775%	85	167	-62.840%
2025-11-21	114.7000	114.7000	105.1100	108.9000	-6.080%	17	136	-61.065%
2025-11-20	112.0000	115.9500	109.7500	115.9500	-3.375%	9	120	-63.433%
2025-11-19	134.0500	134.0500	120.0000	120.0000	-14.286%	27	111	-64.667%
2025-11-18	134.0300	140.0000	132.7700	140.0000	+10.323%	61	94	-69.714%
2025-11-17	130.7100	130.7100	126.9000	126.9000	-4.443%	22	42	-66.588%
2025-11-14	130.8000	139.9500	130.8000	132.8000	-7.308%	6	27	-68.072%
2025-11-13	148.8000	148.8000	143.2700	143.2700	-9.168%	6	25	-70.406%
2025-11-12	157.7300	157.7300	157.7300	157.7300	-4.406%	3	20	-73.119%
2025-11-11	165.0000	165.0000	165.0000	165.0000	-2.540%	1	19	-74.303%
2025-11-10	169.3500	169.3500	169.3000	169.3000	+0.564%	2	19	-74.956%
2025-11-06	166.0000	168.3500	166.0000	168.3500	-5.421%	2	18	-74.814%
2025-11-05	178.0000	178.0000	178.0000	178.0000	+1.971%	1	16	-76.180%
2025-11-04	178.5500	178.5500	174.5600	174.5600	-10.344%	5	16	-75.710%
2025-10-31	194.9000	194.9000	194.7000	194.7000	+5.815%	2	14	-78.223%
2025-10-30	190.0000	190.0000	184.0000	184.0000	-16.364%	3	13	-76.957%
2025-10-27	214.0000	220.0000	214.0000	220.0000	+1.149%	2	10	-80.727%
2025-10-24	217.5000	217.5000	217.5000	217.5000	+3.037%	1	10	-80.506%
2025-10-23	211.0900	211.0900	211.0900	211.0900	-3.170%	1	9	-79.914%
2025-10-22	218.0000	218.0000	218.0000	218.0000	+1.941%	1	9	-80.550%
2025-10-16	212.5800	213.8500	212.5800	213.8500	-4.956%	2	9	-80.173%
2025-10-15	225.0000	225.0000	225.0000	225.0000	-3.977%	1	7	-81.156%
2025-10-14	234.3200	234.3200	234.3200	234.3200	-5.436%	1	6	-81.905%
2025-10-09	245.5800	247.7900	245.5800	247.7900	-3.602%	2	5	-82.889%
2025-09-22	259.0300	259.0300	257.0500	257.0500	0.000%	4	4	-83.505%