Dark

MSTR20280121C165
MSTR Jan 21 2028 165.00 Call (MSTR280121C00165000)
option OPRA

EOD

Jun 30, 2026

24.36-1.972%(-0.49)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	24.3600	24.3600	24.3600	24.3600	-1.972%	3	496	0.000%
2026-06-25	27.3300	27.3300	24.8500	24.8500	-10.676%	8	498	-1.972%
2026-06-24	29.9000	29.9000	26.5400	27.8200	-18.987%	56	494	-12.437%
2026-06-22	34.3400	34.3400	34.3400	34.3400	-3.268%	1	496	-29.062%
2026-06-18	35.5000	35.5000	35.5000	35.5000	-9.784%	1	495	-31.380%
2026-06-10	39.3500	39.3500	39.3500	39.3500	-10.568%	1	495	-38.094%
2026-06-09	44.0000	44.0000	44.0000	44.0000	+9.863%	1	494	-44.636%
2026-06-05	41.7500	41.7500	40.0500	40.0500	-16.441%	4	495	-39.176%
2026-06-04	46.0300	47.9300	46.0300	47.9300	+0.188%	13	493	-49.176%
2026-06-03	47.7400	47.8400	47.7400	47.8400	-9.821%	2	486	-49.080%
2026-06-02	49.4500	53.0500	49.4500	53.0500	-8.377%	13	484	-54.081%
2026-06-01	54.3000	58.1000	54.3000	57.9000	-10.510%	5	489	-57.927%
2026-05-29	65.0000	65.0000	64.7000	64.7000	+18.934%	3	491	-62.349%
2026-05-28	57.0800	57.0800	54.4000	54.4000	-9.288%	11	493	-55.221%
2026-05-27	59.9700	59.9700	59.9700	59.9700	-6.589%	5	482	-59.380%
2026-05-26	67.3500	67.3500	63.9500	64.2000	-1.231%	8	482	-62.056%
2026-05-22	65.0000	65.0000	64.8900	65.0000	-9.281%	4	484	-62.523%
2026-05-21	68.3000	71.6500	67.7600	71.6500	+0.210%	7	484	-66.001%
2026-05-19	69.3000	71.7500	68.0000	71.5000	+4.532%	12	484	-65.930%
2026-05-18	68.1000	68.4000	67.6900	68.4000	-21.829%	6	470	-64.386%
2026-05-14	87.5000	87.5000	87.5000	87.5000	+4.415%	14	470	-72.160%
2026-05-12	85.8000	85.8000	83.8000	83.8000	-7.831%	3	470	-70.931%
2026-05-11	89.8600	90.9200	89.4700	90.9200	+12.497%	75	470	-73.207%
2026-05-08	78.6500	81.3000	78.6500	80.8200	+2.369%	104	395	-69.859%
2026-05-07	81.4500	81.5300	78.9500	78.9500	-5.855%	7	440	-69.145%
2026-05-06	83.5600	83.8600	82.9200	83.8600	-2.681%	3	433	-70.952%
2026-05-05	84.3500	86.1700	84.3500	86.1700	+1.964%	4	435	-71.730%
2026-05-04	81.3400	84.5100	81.3400	84.5100	+22.906%	2	438	-71.175%
2026-04-30	66.8000	68.7600	66.8000	68.7600	-0.779%	33	438	-64.572%
2026-04-28	68.0000	69.3000	67.9700	69.3000	-6.351%	4	438	-64.848%
2026-04-27	74.0000	74.0000	74.0000	74.0000	+2.139%	1	437	-67.081%
2026-04-24	77.2500	77.2500	72.4500	72.4500	-5.467%	4	436	-66.377%
2026-04-23	76.6400	76.6400	76.6400	76.6400	-5.149%	1	440	-68.215%
2026-04-22	81.4600	83.4800	80.6200	80.8000	+11.989%	12	441	-69.851%
2026-04-21	72.1500	72.1500	72.1000	72.1500	-0.483%	3	433	-66.237%
2026-04-20	69.0000	72.5000	69.0000	72.5000	+3.483%	4	433	-66.400%
2026-04-17	67.8700	74.3700	67.8700	70.0600	+27.382%	192	432	-65.230%
2026-04-16	55.1000	55.2800	55.0000	55.0000	+9.671%	32	308	-55.709%
2026-04-15	50.1500	50.1500	50.1500	50.1500	+8.082%	2	304	-51.426%
2026-04-13	45.9800	46.4000	45.9800	46.4000	+3.850%	11	303	-47.500%
2026-04-09	44.6800	44.6800	44.6800	44.6800	-1.390%	1	293	-45.479%
2026-04-08	45.3100	45.3100	45.3100	45.3100	+7.370%	10	294	-46.237%
2026-04-07	42.2000	42.2000	42.2000	42.2000	+0.166%	1	284	-42.275%
2026-04-01	47.1500	47.1500	42.1300	42.1300	+4.853%	4	284	-42.179%
2026-03-31	40.1800	40.1800	40.1800	40.1800	-5.236%	13	282	-39.373%
2026-03-30	42.0000	42.4000	42.0000	42.4000	-6.298%	51	276	-42.547%
2026-03-27	44.7200	45.2500	44.7200	45.2500	-11.759%	3	283	-46.166%
2026-03-26	51.4000	51.4000	51.2800	51.2800	-21.590%	2	284	-52.496%
2026-03-17	60.2000	65.4000	60.2000	65.4000	+11.281%	26	284	-62.752%
2026-03-05	60.5400	60.5400	58.6900	58.7700	+8.532%	3	274	-58.550%
2026-02-20	54.1500	54.1500	54.1500	54.1500	+3.775%	2	274	-55.014%
2026-02-17	52.1800	52.1800	52.1800	52.1800	-5.897%	1	276	-53.315%
2026-02-13	55.4500	55.4500	55.4500	55.4500	-6.760%	2	275	-56.069%
2026-02-09	56.5000	59.4700	56.5000	59.4700	+7.541%	3	275	-59.038%
2026-02-06	51.9000	55.3000	51.9000	55.3000	+33.061%	3	278	-55.949%
2026-02-05	46.2900	46.2900	41.5600	41.5600	-13.417%	59	275	-41.386%
2026-02-04	48.3000	48.3000	48.0000	48.0000	-11.029%	2	312	-49.250%
2026-02-03	53.8600	54.3100	50.3200	53.9500	-7.175%	10	313	-54.847%
2026-02-02	58.1200	58.1200	58.1200	58.1200	-3.133%	1	314	-58.087%
2026-01-30	61.3000	61.3000	60.0000	60.0000	+4.511%	6	315	-59.400%
2026-01-29	62.1000	62.1000	57.4100	57.4100	-20.008%	7	321	-57.568%
2026-01-28	71.7700	71.7700	71.7700	71.7700	+0.434%	1	321	-66.058%
2026-01-27	71.4600	71.4600	71.4600	71.4600	-1.285%	2	322	-65.911%
2026-01-26	72.3900	72.3900	72.3900	72.3900	-1.282%	1	320	-66.349%
2026-01-23	71.3000	73.3300	71.3000	73.3300	+0.178%	4	319	-66.780%
2026-01-22	73.5500	73.5500	72.2400	73.2000	+5.097%	15	322	-66.721%
2026-01-21	73.8000	73.8000	69.6500	69.6500	-2.587%	4	311	-65.025%
2026-01-20	73.7500	74.4000	71.5000	71.5000	-11.290%	8	307	-65.930%
2026-01-16	78.0000	80.6000	78.0000	80.6000	-2.774%	7	310	-69.777%
2026-01-15	82.1500	83.4000	82.1500	82.9000	-6.009%	10	310	-70.615%
2026-01-14	85.2000	91.7500	85.2000	88.2000	+15.611%	10	304	-72.381%
2026-01-13	76.2900	76.2900	76.2900	76.2900	+5.885%	1	301	-68.069%
2026-01-12	71.6500	72.0500	71.6500	72.0500	+2.199%	6	300	-66.190%
2026-01-09	69.0000	70.5000	69.0000	70.5000	-9.766%	3	299	-65.447%
2026-01-08	74.0000	78.1300	74.0000	78.1300	+6.662%	15	296	-68.821%
2026-01-07	75.6500	80.0900	72.0000	73.2500	+6.903%	12	282	-66.744%
2026-01-06	73.4600	73.4700	67.8400	68.5200	-5.411%	16	272	-64.448%
2026-01-05	76.9700	77.0500	72.3500	72.4400	+3.015%	49	241	-66.372%
2026-01-02	66.3000	70.3200	66.3000	70.3200	+6.304%	2	241	-65.358%
2025-12-31	66.6000	66.6000	66.0400	66.1500	-4.130%	4	240	-63.175%
2025-12-30	68.5000	69.8500	68.5000	69.0000	+0.730%	5	240	-64.696%
2025-12-29	72.9200	72.9200	68.2500	68.5000	-1.538%	8	236	-64.438%
2025-12-26	69.4500	69.5700	69.4500	69.5700	+0.622%	3	240	-64.985%
2025-12-24	69.1900	69.4600	69.0000	69.1400	-0.946%	10	230	-64.767%
2025-12-23	73.7200	73.7200	69.8000	69.8000	-7.243%	7	230	-65.100%
2025-12-22	78.0100	79.5000	75.2500	75.2500	-0.529%	18	224	-67.628%
2025-12-19	75.0400	78.9000	75.0000	75.6500	+4.720%	232	217	-67.799%
2025-12-18	79.6000	79.6000	72.0300	72.2400	-2.378%	18	111	-66.279%
2025-12-17	78.8900	81.5400	74.0000	74.0000	-4.615%	97	107	-67.081%
2025-12-16	78.5600	79.9500	75.5000	77.5800	+1.306%	48	114	-68.600%
2025-12-15	86.9500	86.9500	74.7000	76.5800	-23.990%	19	94	-68.190%
2025-12-09	91.8900	104.5000	91.8900	100.7500	+7.467%	3	79	-75.821%
2025-12-08	92.6300	94.0000	92.6200	93.7500	+3.317%	14	76	-74.016%
2025-12-05	90.5000	90.9900	90.3800	90.7400	-5.479%	15	76	-73.154%
2025-12-04	96.0000	96.0000	96.0000	96.0000	+2.400%	1	76	-74.625%
2025-12-02	92.6100	94.8100	92.0500	93.7500	+11.634%	24	75	-74.016%
2025-12-01	77.5900	83.9800	74.0000	83.9800	-10.326%	77	80	-70.993%
2025-11-28	93.6500	93.6500	93.6500	93.6500	+4.056%	2	33	-73.988%
2025-11-26	83.1100	90.5500	83.1100	90.0000	+11.317%	6	25	-72.933%
2025-11-25	80.4000	80.8500	79.9100	80.8500	-7.600%	4	25	-69.870%
2025-11-24	80.2000	87.5000	78.3800	87.5000	+3.673%	13	22	-72.160%
2025-11-21	83.6500	86.8500	83.6500	84.4000	-8.678%	3	11	-71.137%
2025-11-20	92.4200	92.4200	92.4200	92.4200	+0.457%	1	10	-73.642%
2025-11-19	92.0000	92.0000	92.0000	92.0000	-14.760%	1	9	-73.522%
2025-11-13	107.9300	107.9300	107.9300	107.9300	-9.203%	2	8	-77.430%
2025-11-12	123.2500	123.2500	118.8700	118.8700	-30.241%	2	6	-79.507%
2025-10-28	170.4000	170.4000	170.4000	170.4000	0.000%	10	5	-85.704%