Dark

MSTR20280121C110
MSTR Jan 21 2028 110.00 Call (MSTR280121C00110000)
option OPRA

EOD

Jul 1, 2026

39.40+13.545%(+4.70)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	35.7000	39.4000	35.7000	39.4000	+13.545%	8	422	0.000%
2026-06-30	34.7000	34.7000	34.7000	34.7000	-8.684%	40	422	+13.545%
2026-06-29	35.5700	38.0000	35.5700	38.0000	+10.562%	2	422	+3.684%
2026-06-26	34.5000	35.0800	33.4900	34.3700	-0.348%	29	422	+14.635%
2026-06-25	35.1500	35.1500	34.4900	34.4900	-9.665%	2	418	+14.236%
2026-06-24	42.3500	42.4800	37.1500	38.1800	-14.567%	334	416	+3.195%
2026-06-23	45.2500	45.7100	44.6600	44.6900	-7.474%	113	407	-11.837%
2026-06-22	53.3000	54.9500	48.2500	48.3000	-3.497%	75	330	-18.427%
2026-06-18	50.0000	51.7000	47.6200	50.0500	-24.635%	83	247	-21.279%
2026-06-15	65.2000	66.4100	65.2000	66.4100	+10.133%	2	247	-40.672%
2026-06-12	60.3000	60.3000	60.3000	60.3000	+13.070%	1	246	-34.660%
2026-06-11	53.3300	53.3300	53.3300	53.3300	-3.036%	1	246	-26.120%
2026-06-09	57.5000	57.5000	54.5300	55.0000	-5.091%	3	246	-28.364%
2026-06-05	60.0000	60.0000	54.0000	57.9500	-15.154%	13	244	-32.010%
2026-06-04	64.7500	68.3000	64.7500	68.3000	+8.189%	16	233	-42.313%
2026-06-03	69.7700	69.7700	63.1300	63.1300	-19.064%	2	217	-37.589%
2026-05-29	78.0000	78.0000	78.0000	78.0000	-11.795%	1	217	-49.487%
2026-05-21	88.4300	88.4300	88.4300	88.4300	-3.037%	1	216	-55.445%
2026-05-18	90.5000	91.2000	90.5000	91.2000	-12.568%	7	216	-56.798%
2026-05-13	104.0000	104.3100	104.0000	104.3100	-6.608%	3	218	-62.228%
2026-05-12	111.6900	111.6900	111.6900	111.6900	+11.690%	1	218	-64.724%
2026-05-07	100.0000	100.0000	100.0000	100.0000	-9.707%	1	218	-60.600%
2026-05-05	110.6100	110.7500	110.6100	110.7500	+1.933%	3	217	-64.424%
2026-05-04	108.6500	108.6500	108.6500	108.6500	+9.394%	1	219	-63.737%
2026-05-01	99.3200	99.3200	99.3200	99.3200	+2.656%	1	219	-60.330%
2026-04-24	96.7500	96.7500	96.7500	96.7500	-7.813%	1	219	-59.276%
2026-04-23	104.3600	104.9500	104.3600	104.9500	+0.057%	20	220	-62.458%
2026-04-22	104.8900	104.8900	104.8900	104.8900	+8.751%	7	220	-62.437%
2026-04-21	96.4500	96.4500	96.4500	96.4500	+4.146%	2	222	-59.150%
2026-04-20	92.6100	92.6100	92.6100	92.6100	+0.904%	1	222	-57.456%
2026-04-17	82.9500	95.5700	82.9500	91.7800	+19.303%	12	222	-57.071%
2026-04-16	74.1000	76.9300	73.8600	76.9300	+9.916%	13	229	-48.785%
2026-04-15	69.9900	69.9900	69.9900	69.9900	-1.423%	1	241	-43.706%
2026-04-14	71.0000	71.0000	71.0000	71.0000	+13.057%	18	240	-44.507%
2026-04-08	62.9500	62.9500	62.8000	62.8000	+8.895%	2	240	-37.261%
2026-04-07	58.6500	59.4200	57.6700	57.6700	-7.208%	18	239	-31.680%
2026-04-06	61.9000	62.1500	61.9000	62.1500	+7.340%	2	228	-36.605%
2026-04-02	56.0000	57.9000	56.0000	57.9000	-1.262%	2	230	-31.952%
2026-04-01	58.6400	58.6400	58.6400	58.6400	-17.467%	1	230	-32.810%
2026-03-20	68.0000	71.0500	68.0000	71.0500	-5.493%	3	231	-44.546%
2026-03-18	78.0000	78.0000	75.1800	75.1800	-0.159%	5	232	-47.592%
2026-03-16	75.6000	77.2500	75.2700	75.3000	+8.784%	12	230	-47.676%
2026-03-12	69.8000	69.8000	69.2200	69.2200	-5.502%	2	226	-43.080%
2026-03-11	73.2500	73.2500	73.2500	73.2500	+0.729%	6	225	-46.212%
2026-03-10	72.7400	74.2200	72.7200	72.7200	-5.300%	16	225	-45.820%
2026-03-05	76.7900	76.7900	76.7900	76.7900	-4.300%	1	216	-48.691%
2026-03-04	80.1200	80.5000	80.1200	80.2400	+18.418%	7	215	-50.897%
2026-02-27	67.7600	67.7600	67.7600	67.7600	-6.692%	1	209	-41.854%
2026-02-25	72.7700	72.7700	72.6200	72.6200	+19.382%	2	209	-45.745%
2026-02-24	60.9000	60.9000	60.8300	60.8300	-10.095%	2	209	-35.229%
2026-02-23	67.7800	67.8300	67.6600	67.6600	-4.340%	96	209	-41.768%
2026-02-20	71.0000	71.6500	70.3300	70.7300	+10.378%	210	166	-44.295%
2026-02-19	64.0800	64.0800	64.0800	64.0800	-1.793%	4	86	-38.514%
2026-02-18	65.2500	65.2500	65.2500	65.2500	-9.097%	1	90	-39.617%
2026-02-13	71.5800	71.7800	71.5800	71.7800	+7.070%	4	93	-45.110%
2026-02-12	67.0400	67.0400	67.0400	67.0400	-7.595%	2	93	-41.229%
2026-02-10	72.9500	72.9500	72.5500	72.5500	-3.267%	4	95	-45.693%
2026-02-09	75.0000	75.0000	75.0000	75.0000	+2.417%	1	93	-47.467%
2026-02-06	69.7200	73.2300	69.7200	73.2300	+35.436%	6	94	-46.197%
2026-02-05	57.6000	57.6000	54.0700	54.0700	-19.250%	33	93	-27.131%
2026-02-04	63.3600	66.9600	63.3600	66.9600	-13.152%	3	69	-41.159%
2026-01-29	77.1000	77.1000	77.1000	77.1000	-21.028%	1	67	-48.898%
2026-01-05	98.8500	98.8500	97.6300	97.6300	+8.478%	6	67	-59.644%
2026-01-02	90.0000	90.0000	90.0000	90.0000	+3.448%	1	67	-56.222%
2025-12-31	87.0000	87.0000	87.0000	87.0000	-31.318%	1	65	-54.713%
2025-12-09	126.6700	126.6700	126.6700	126.6700	+9.481%	1	65	-68.896%
2025-12-08	115.7000	115.7000	115.7000	115.7000	+3.304%	1	64	-65.946%
2025-12-02	115.4700	115.4700	112.0000	112.0000	+18.896%	3	64	-64.821%
2025-12-01	105.0000	105.0000	94.2000	94.2000	-15.773%	13	62	-58.174%
2025-11-28	117.6200	117.6200	111.8400	111.8400	+2.090%	2	61	-64.771%
2025-11-26	107.0000	109.5500	103.8000	109.5500	+4.264%	6	59	-64.035%
2025-11-25	105.0700	105.0700	105.0700	105.0700	-3.384%	4	59	-62.501%
2025-11-24	102.7200	110.0500	102.7200	108.7500	+5.870%	22	59	-63.770%
2025-11-21	108.5000	108.5000	102.7200	102.7200	-9.776%	2	38	-61.643%
2025-11-19	119.1800	119.1800	113.8500	113.8500	-6.871%	2	37	-65.393%
2025-11-17	122.4000	122.4000	122.2500	122.2500	-28.717%	11	36	-67.771%
2025-11-05	171.6000	171.6000	171.5000	171.5000	+0.439%	20	25	-77.026%
2025-11-04	177.5000	177.5000	170.7500	170.7500	-6.592%	5	15	-76.925%
2025-11-03	183.1500	183.1500	182.8000	182.8000	-9.226%	20	1	-78.446%
2025-10-16	201.3800	201.3800	201.3800	201.3800	-15.652%	1	1	-80.435%
2025-10-09	239.1100	239.1100	238.7500	238.7500	0.000%	2	0	-83.497%