Dark

MSTR20280121C170
MSTR Jan 21 2028 170.00 Call (MSTR280121C00170000)
option OPRA

EOD

Jun 29, 2026

27.10+16.060%(+3.75)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	24.3100	27.1000	21.8000	27.1000	+16.060%	8	672	0.000%
2026-06-25	25.9000	25.9000	23.3500	23.3500	-13.035%	17	672	+16.060%
2026-06-24	27.6700	27.7200	26.0100	26.8500	-12.740%	72	665	+0.931%
2026-06-23	30.7700	30.7700	30.7700	30.7700	-7.929%	1	671	-11.927%
2026-06-22	36.5500	36.5500	33.4200	33.4200	-1.036%	4	671	-18.911%
2026-06-18	33.7500	33.7700	33.7500	33.7700	-18.312%	2	670	-19.751%
2026-06-17	40.9000	41.3400	40.9000	41.3400	-0.816%	3	670	-34.446%
2026-06-16	41.6800	41.6800	41.6800	41.6800	-11.319%	1	670	-34.981%
2026-06-15	48.0000	49.6500	47.0000	47.0000	+14.634%	7	669	-42.340%
2026-06-12	38.9700	41.0000	38.9700	41.0000	+7.895%	2	665	-33.902%
2026-06-10	40.8000	40.8000	38.0000	38.0000	-3.185%	14	664	-28.684%
2026-06-09	42.0000	42.0000	38.0000	39.2500	-0.381%	22	668	-30.955%
2026-06-05	41.0800	41.0800	39.3500	39.4000	-15.086%	18	651	-31.218%
2026-06-04	45.8000	46.4000	45.8000	46.4000	+0.542%	7	656	-41.595%
2026-06-03	47.0000	47.0000	46.1500	46.1500	-6.768%	2	656	-41.278%
2026-06-02	50.7500	51.0000	47.3200	49.5000	-12.929%	18	656	-45.253%
2026-06-01	54.3800	56.8500	54.3800	56.8500	-9.040%	3	651	-52.331%
2026-05-29	56.4000	62.7500	56.4000	62.5000	+9.649%	15	650	-56.640%
2026-05-28	53.7500	57.0000	53.4100	57.0000	-4.218%	15	663	-52.456%
2026-05-27	57.0000	59.5100	57.0000	59.5100	-12.485%	11	676	-54.461%
2026-05-26	68.0000	68.0000	68.0000	68.0000	+3.343%	1	680	-60.147%
2026-05-21	65.8000	65.8000	65.8000	65.8000	-3.519%	28	680	-58.815%
2026-05-20	65.4500	68.7000	65.4500	68.2000	+3.099%	24	680	-60.264%
2026-05-19	66.0000	66.1500	66.0000	66.1500	-2.721%	3	656	-59.033%
2026-05-18	68.0000	68.6500	68.0000	68.0000	-9.042%	5	656	-60.147%
2026-05-15	75.5000	75.8900	74.7400	74.7600	-13.811%	165	656	-63.751%
2026-05-14	81.1000	86.7400	81.1000	86.7400	+2.469%	2	656	-68.757%
2026-05-12	84.6500	84.6500	84.6500	84.6500	-5.419%	1	658	-67.986%
2026-05-11	84.0000	89.5000	82.5900	89.5000	+6.930%	16	658	-69.721%
2026-05-08	76.8700	83.7000	76.8700	83.7000	+4.040%	102	646	-67.622%
2026-05-07	80.4500	80.4500	80.4500	80.4500	-0.618%	1	646	-66.314%
2026-05-06	80.0000	80.9800	80.0000	80.9500	-5.872%	12	645	-66.523%
2026-05-05	84.6700	86.0000	82.1700	86.0000	+7.259%	8	648	-68.488%
2026-05-04	80.1800	80.1800	80.1800	80.1800	+4.130%	1	650	-66.201%
2026-05-01	73.0000	77.0000	73.0000	77.0000	+18.370%	10	652	-64.805%
2026-04-29	65.0500	65.0500	65.0500	65.0500	-12.614%	3	652	-58.340%
2026-04-27	70.9900	75.5000	70.3300	74.4400	-2.984%	189	654	-63.595%
2026-04-24	76.7300	76.7300	76.7300	76.7300	+2.457%	1	607	-64.681%
2026-04-23	78.3000	80.0000	73.5700	74.8900	-6.446%	28	607	-63.814%
2026-04-22	80.0000	80.0500	79.9500	80.0500	+15.429%	5	607	-66.146%
2026-04-21	68.6500	73.5000	68.6500	69.3500	+0.493%	7	607	-60.923%
2026-04-20	68.0000	69.0500	68.0000	69.0100	-3.617%	3	607	-60.730%
2026-04-17	63.8000	73.0000	63.8000	71.6000	+27.675%	28	608	-62.151%
2026-04-16	52.5500	56.1500	52.5200	56.0800	+15.249%	76	608	-51.676%
2026-04-15	48.8300	48.8400	48.6600	48.6600	-3.164%	4	563	-44.307%
2026-04-14	50.2500	50.2500	50.2500	50.2500	+15.332%	1	563	-46.070%
2026-04-10	43.5700	43.5700	43.5700	43.5700	-0.411%	1	563	-37.801%
2026-04-06	43.7500	43.7500	43.7500	43.7500	+12.991%	1	563	-38.057%
2026-04-02	39.0600	39.0600	38.7200	38.7200	-5.075%	2	565	-30.010%
2026-04-01	42.3200	42.3200	40.6000	40.7900	-2.253%	310	565	-33.562%
2026-03-31	40.8900	41.7300	40.8900	41.7300	-4.726%	2	659	-35.059%
2026-03-30	44.0000	44.0000	43.8000	43.8000	-3.736%	5	658	-38.128%
2026-03-27	44.0400	45.5000	44.0400	45.5000	-9.091%	2	658	-40.440%
2026-03-26	50.0200	50.0500	50.0200	50.0500	-1.048%	2	657	-45.854%
2026-03-23	50.5500	50.5800	50.5500	50.5800	-2.091%	2	657	-46.422%
2026-03-19	51.6900	51.7300	51.4700	51.6600	-14.300%	8	657	-47.542%
2026-03-17	60.0000	60.2800	59.0000	60.2800	+4.435%	13	654	-55.043%
2026-03-16	57.7800	57.7800	57.7200	57.7200	+5.213%	2	655	-53.049%
2026-03-13	58.0000	58.3000	54.8600	54.8600	+1.405%	711	655	-50.602%
2026-03-11	56.3500	56.3500	54.1000	54.1000	-3.393%	4	301	-49.908%
2026-03-10	56.0000	56.0000	56.0000	56.0000	+4.283%	1	299	-51.607%
2026-03-06	53.7000	53.7000	53.7000	53.7000	-5.971%	1	299	-49.534%
2026-03-05	57.0900	57.1100	57.0900	57.1100	-8.624%	2	299	-52.548%
2026-03-04	62.5000	62.5000	62.5000	62.5000	+13.678%	2	299	-56.640%
2026-03-03	54.2800	54.9800	53.2500	54.9800	-1.892%	15	297	-50.709%
2026-03-02	56.0400	56.0400	56.0400	56.0400	+2.637%	1	297	-51.642%
2026-02-25	54.6600	54.6600	54.6000	54.6000	+14.035%	4	294	-50.366%
2026-02-24	47.8800	47.8800	47.8800	47.8800	-3.175%	1	294	-43.400%
2026-02-23	49.4500	49.4500	49.4500	49.4500	+3.301%	1	293	-45.197%
2026-02-19	47.8700	47.8700	47.8700	47.8700	-6.045%	2	293	-43.388%
2026-02-18	51.0000	51.0000	50.9500	50.9500	-2.674%	2	291	-46.811%
2026-02-17	52.3500	52.3500	52.3500	52.3500	+13.804%	2	292	-48.233%
2026-02-12	46.0000	46.0000	46.0000	46.0000	-17.857%	1	294	-41.087%
2026-02-10	56.0000	56.0000	56.0000	56.0000	+2.752%	1	294	-51.607%
2026-02-09	52.8900	54.5000	52.6900	54.5000	+33.972%	3	295	-50.275%
2026-02-05	42.5000	42.8100	40.0000	40.6800	-17.367%	13	295	-33.382%
2026-02-04	47.1000	49.2300	47.1000	49.2300	-1.461%	4	292	-44.952%
2026-02-03	53.3500	55.0000	49.7000	49.9600	-12.104%	14	288	-45.757%
2026-02-02	59.1000	59.1000	56.8400	56.8400	-1.576%	5	291	-52.322%
2026-01-30	57.7800	57.7800	57.7500	57.7500	+2.685%	4	294	-53.074%
2026-01-29	66.8300	66.8300	55.7600	56.2400	-17.994%	21	292	-51.814%
2026-01-28	68.4700	68.5800	68.4700	68.5800	-3.381%	4	291	-60.484%
2026-01-26	69.9000	70.9800	69.9000	70.9800	-5.360%	17	294	-61.820%
2026-01-23	75.0000	75.0000	75.0000	75.0000	+5.589%	3	302	-63.867%
2026-01-22	71.0300	71.0300	71.0300	71.0300	-2.311%	6	299	-61.847%
2026-01-21	72.3300	72.9500	70.6800	72.7100	+3.575%	12	305	-62.729%
2026-01-20	76.0500	76.0500	70.0000	70.2000	-7.995%	11	303	-61.396%
2026-01-16	76.3000	76.3000	76.3000	76.3000	-5.217%	2	298	-64.482%
2026-01-15	84.2500	84.2500	78.8100	80.5000	-5.093%	9	298	-66.335%
2026-01-14	87.0700	90.6000	84.0000	84.8200	+5.959%	9	292	-68.050%
2026-01-13	74.4000	80.0500	74.4000	80.0500	+11.459%	14	294	-66.146%
2026-01-09	71.8200	71.8200	71.8200	71.8200	-3.442%	1	297	-62.267%
2026-01-08	68.6000	74.3800	68.4000	74.3800	+3.306%	14	297	-63.565%
2026-01-07	73.8900	73.8900	72.0000	72.0000	+8.385%	8	285	-62.361%
2026-01-06	75.3300	75.3300	66.4300	66.4300	-9.925%	28	283	-59.205%
2026-01-05	75.3000	75.3000	72.0500	73.7500	+8.456%	12	281	-63.254%
2026-01-02	64.2200	68.0000	64.1100	68.0000	+6.035%	19	281	-60.147%
2025-12-31	65.7500	65.7500	64.1300	64.1300	-5.357%	17	262	-57.742%
2025-12-30	66.6900	67.7600	66.6900	67.7600	+1.134%	43	262	-60.006%
2025-12-29	68.9000	71.3000	67.0000	67.0000	-2.261%	9	304	-59.552%
2025-12-26	69.4000	69.4000	65.8900	68.5500	+1.586%	8	300	-60.467%
2025-12-24	67.8000	67.8000	67.4800	67.4800	-1.762%	2	297	-59.840%
2025-12-23	69.4000	71.3900	68.5000	68.6900	-6.442%	5	297	-60.547%
2025-12-22	78.4600	78.4600	73.4200	73.4200	-1.910%	22	295	-63.089%
2025-12-19	74.1200	77.2000	73.5000	74.8500	+6.125%	39	273	-63.794%
2025-12-18	75.5300	75.5300	70.5300	70.5300	-3.845%	3	253	-61.577%
2025-12-17	79.9000	79.9000	73.3500	73.3500	-3.512%	8	252	-63.054%
2025-12-16	78.9400	78.9400	76.0200	76.0200	+3.344%	2	248	-64.351%
2025-12-15	85.1500	85.1500	73.5600	73.5600	-13.935%	15	247	-63.159%
2025-12-12	88.0000	88.0000	85.4700	85.4700	-1.008%	4	235	-68.293%
2025-12-11	83.1800	86.3400	82.7500	86.3400	-10.677%	4	233	-68.612%
2025-12-10	96.6600	96.6600	96.6600	96.6600	+5.894%	1	230	-71.964%
2025-12-08	93.0000	93.0000	91.2800	91.2800	+3.445%	13	230	-70.311%
2025-12-05	86.7000	89.7000	86.7000	88.2400	-4.605%	24	236	-69.288%
2025-12-04	95.0000	97.8900	92.5000	92.5000	-3.976%	12	222	-70.703%
2025-12-03	94.9100	96.3300	90.0000	96.3300	+6.184%	16	216	-71.868%
2025-12-02	90.2000	94.7000	88.4700	90.7200	+7.872%	32	206	-70.128%
2025-12-01	76.3000	84.1000	71.1200	84.1000	-3.643%	75	188	-67.776%
2025-11-28	90.2400	92.0000	87.2800	87.2800	+2.321%	12	166	-68.951%
2025-11-26	83.6400	88.5500	80.9700	85.3000	+5.309%	55	112	-68.230%
2025-11-25	84.1500	84.1500	78.9500	81.0000	-4.930%	36	112	-66.543%
2025-11-24	79.6900	85.3500	76.9600	85.2000	+6.062%	43	80	-68.192%
2025-11-21	81.9500	85.7500	76.0000	80.3300	-5.749%	66	55	-66.264%
2025-11-20	88.2000	88.2900	81.4500	85.2300	-7.710%	14	32	-68.204%
2025-11-19	93.4000	93.4000	89.6300	92.3500	-11.321%	11	25	-70.655%
2025-11-18	97.0000	104.1400	97.0000	104.1400	+9.725%	8	22	-73.977%
2025-11-17	99.7300	100.8000	94.9100	94.9100	-4.131%	11	23	-71.447%
2025-11-14	100.2500	100.2500	94.7500	99.0000	-15.601%	7	13	-72.626%
2025-11-12	117.3000	117.3000	117.3000	117.3000	-9.665%	5	11	-76.897%
2025-11-06	136.6100	136.6100	128.9500	129.8500	-22.593%	9	6	-79.130%
2025-10-28	167.7000	167.7500	167.6500	167.7500	-23.715%	4	3	-83.845%
2025-10-03	219.9000	219.9000	219.9000	219.9000	+9.142%	1	1	-87.676%
2025-09-29	201.4800	201.4800	201.4800	201.4800	0.000%	1	1	-86.550%