Dark

MSTR20280121C175
MSTR Jan 21 2028 175.00 Call (MSTR280121C00175000)
option OPRA

EOD

Jul 1, 2026

23.73+10.372%(+2.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.7300	23.7300	23.7300	23.7300	+10.372%	2	659	0.000%
2026-06-26	22.8000	22.8000	21.5000	21.5000	-10.042%	17	661	+10.372%
2026-06-25	23.9000	23.9000	23.9000	23.9000	-8.077%	1	677	-0.711%
2026-06-24	27.5000	27.5500	25.5200	26.0000	-13.333%	18	676	-8.731%
2026-06-23	30.0000	30.0000	30.0000	30.0000	-7.692%	1	662	-20.900%
2026-06-22	35.0000	35.0000	32.5000	32.5000	-2.578%	2	661	-26.985%
2026-06-18	35.0000	35.0000	32.5000	33.3600	-29.247%	7	652	-28.867%
2026-06-15	46.4300	47.1500	46.1600	47.1500	+9.169%	10	652	-49.671%
2026-06-12	43.1900	43.1900	43.1900	43.1900	+14.289%	1	662	-45.057%
2026-06-11	36.0900	37.7900	36.0900	37.7900	-0.944%	2	663	-37.206%
2026-06-09	41.1600	41.1600	36.7000	38.1500	-13.335%	7	663	-37.798%
2026-06-08	44.0200	44.0200	44.0200	44.0200	+15.842%	1	665	-46.093%
2026-06-05	41.8000	41.8000	38.0000	38.0000	-15.141%	17	666	-37.553%
2026-06-04	44.7800	44.7800	44.7800	44.7800	-2.163%	1	678	-47.008%
2026-06-03	48.2500	48.2500	45.7700	45.7700	+2.738%	13	678	-48.154%
2026-06-02	47.4500	50.0000	44.5500	44.5500	-19.000%	16	666	-46.734%
2026-05-28	51.0500	55.0000	51.0500	55.0000	-15.566%	6	668	-56.855%
2026-05-26	65.1400	65.1400	65.1400	65.1400	+6.699%	2	666	-63.571%
2026-05-22	61.3200	61.3200	61.0500	61.0500	-5.334%	2	666	-61.130%
2026-05-21	64.4900	64.4900	64.4900	64.4900	-3.371%	1	666	-63.204%
2026-05-20	66.7400	66.7400	66.7400	66.7400	+2.677%	1	666	-64.444%
2026-05-19	64.8800	65.0000	64.8800	65.0000	-0.383%	2	666	-63.492%
2026-05-18	65.2500	65.2500	65.2500	65.2500	-10.285%	1	666	-63.632%
2026-05-15	72.7400	72.7400	72.7300	72.7300	-13.158%	2	666	-67.372%
2026-05-14	76.0000	83.7500	76.0000	83.7500	+11.355%	15	667	-71.666%
2026-05-13	75.0000	75.2100	75.0000	75.2100	-15.065%	3	649	-68.448%
2026-05-11	81.9000	88.5500	81.9000	88.5500	+13.613%	8	649	-73.202%
2026-05-08	78.5000	78.5000	77.9400	77.9400	+6.767%	2	650	-69.554%
2026-05-07	78.8500	78.8500	73.0000	73.0000	-7.384%	3	650	-67.493%
2026-05-06	82.0000	82.0000	78.8200	78.8200	-1.475%	2	650	-69.893%
2026-05-05	82.9200	82.9200	80.0000	80.0000	+3.761%	2	652	-70.338%
2026-05-04	77.1000	77.1000	77.1000	77.1000	+3.936%	1	652	-69.222%
2026-05-01	74.0000	74.2500	73.3500	74.1800	+13.166%	7	658	-68.010%
2026-04-30	65.5500	65.5500	65.5500	65.5500	+3.636%	20	658	-63.799%
2026-04-29	63.8500	63.8500	63.2500	63.2500	-3.376%	3	668	-62.482%
2026-04-28	65.0800	65.4600	65.0800	65.4600	-7.608%	2	667	-63.749%
2026-04-27	71.3900	71.3900	70.5500	70.8500	-0.770%	12	667	-66.507%
2026-04-24	75.0000	75.0000	69.7500	71.4000	-0.502%	5	658	-66.765%
2026-04-23	75.4500	75.4500	71.7600	71.7600	-7.466%	3	655	-66.931%
2026-04-22	77.9100	77.9100	77.0000	77.5500	+14.516%	13	654	-69.400%
2026-04-21	70.6500	70.6500	67.7200	67.7200	-1.855%	13	645	-64.959%
2026-04-20	64.4000	69.0000	64.2000	69.0000	-0.862%	6	638	-65.609%
2026-04-17	64.3700	69.6000	64.3700	69.6000	+32.824%	5	641	-65.905%
2026-04-16	51.2900	52.4000	51.2900	52.4000	+12.278%	8	642	-54.714%
2026-04-14	49.4500	50.7700	46.6500	46.6700	+10.855%	11	639	-49.154%
2026-04-10	42.2600	42.2600	42.1000	42.1000	-3.218%	2	642	-43.634%
2026-04-09	43.5000	43.5000	43.5000	43.5000	+2.643%	4	642	-45.448%
2026-04-08	42.3800	42.3800	42.3800	42.3800	+7.291%	1	638	-44.007%
2026-04-07	39.5000	39.5000	39.5000	39.5000	-7.386%	1	638	-39.924%
2026-04-06	42.6500	42.6500	42.6500	42.6500	+12.237%	1	638	-44.361%
2026-04-02	37.4700	38.0000	37.4700	38.0000	-4.571%	2	637	-37.553%
2026-04-01	41.1000	41.1000	39.8200	39.8200	-0.450%	8	637	-40.407%
2026-03-31	39.9500	40.0000	38.7500	40.0000	+0.883%	14	637	-40.675%
2026-03-30	44.5000	44.5000	39.5000	39.6500	-6.596%	11	629	-40.151%
2026-03-27	44.9500	44.9500	41.9400	42.4500	-19.004%	5	627	-44.099%
2026-03-25	52.4100	52.4100	52.4100	52.4100	+6.850%	1	623	-54.722%
2026-03-24	49.0500	49.0500	49.0500	49.0500	-0.122%	1	622	-51.621%
2026-03-23	50.2700	50.4800	49.1100	49.1100	-7.462%	27	622	-51.680%
2026-03-18	53.3500	53.3500	53.0700	53.0700	-9.868%	2	613	-55.285%
2026-03-17	57.0000	58.9000	57.0000	58.8800	+5.143%	101	613	-59.698%
2026-03-16	56.0000	56.0000	56.0000	56.0000	+7.116%	2	512	-57.625%
2026-03-13	52.3500	52.3500	52.2800	52.2800	-5.751%	2	514	-54.610%
2026-03-10	55.4700	55.4700	55.4700	55.4700	+7.709%	3	514	-57.220%
2026-03-06	51.0000	51.5000	51.0000	51.5000	-12.712%	4	517	-53.922%
2026-03-05	59.0000	59.0000	59.0000	59.0000	-3.152%	1	516	-59.780%
2026-03-04	61.0700	61.0700	60.9200	60.9200	+11.780%	16	515	-61.047%
2026-03-02	54.5000	54.5000	54.5000	54.5000	+7.283%	1	523	-56.459%
2026-02-26	50.8000	50.8000	50.8000	50.8000	-7.670%	1	524	-53.287%
2026-02-25	54.0000	55.0200	54.0000	55.0200	+17.064%	4	524	-56.870%
2026-02-24	45.5000	47.0000	45.5000	47.0000	-3.590%	27	524	-49.511%
2026-02-23	48.7500	48.7500	48.7500	48.7500	-0.307%	2	517	-51.323%
2026-02-17	48.9000	48.9000	48.9000	48.9000	-5.853%	1	517	-51.472%
2026-02-13	51.9400	51.9400	51.9400	51.9400	-8.395%	2	518	-54.313%
2026-02-09	56.7000	56.7000	56.7000	56.7000	+10.204%	1	518	-58.148%
2026-02-06	49.0000	51.4500	49.0000	51.4500	+33.290%	7	519	-53.878%
2026-02-05	41.0000	41.9400	38.6000	38.6000	-21.096%	6	526	-38.523%
2026-02-04	47.9900	48.9200	46.5000	48.9200	+3.403%	6	526	-51.492%
2026-02-03	52.3100	52.3100	47.1400	47.3100	-18.177%	7	527	-49.841%
2026-02-02	57.8200	57.8200	57.8200	57.8200	-3.633%	1	527	-58.959%
2026-01-30	56.5000	60.6000	56.2200	60.0000	+10.193%	7	528	-60.450%
2026-01-29	57.8300	57.8300	54.4500	54.4500	-18.634%	11	532	-56.419%
2026-01-27	66.3100	66.9200	66.3100	66.9200	-3.754%	21	523	-64.540%
2026-01-26	69.5300	69.5300	69.5300	69.5300	+1.980%	6	502	-65.871%
2026-01-23	68.1800	68.1800	68.1800	68.1800	+2.603%	3	502	-65.195%
2026-01-21	70.9300	70.9300	66.4500	66.4500	-3.444%	9	504	-64.289%
2026-01-20	69.8500	69.8500	68.8200	68.8200	-11.486%	7	513	-65.519%
2026-01-16	75.9500	77.7500	75.9500	77.7500	-3.536%	5	509	-69.479%
2026-01-15	79.0000	80.6000	78.5400	80.6000	-7.844%	28	509	-70.558%
2026-01-14	87.4600	87.4600	87.4600	87.4600	+11.770%	1	508	-72.868%
2026-01-13	73.7500	78.2500	73.7500	78.2500	+16.687%	12	508	-69.674%
2026-01-09	67.2500	67.2500	67.0600	67.0600	-11.285%	2	517	-64.614%
2026-01-08	73.8000	75.5900	73.8000	75.5900	+6.465%	2	517	-68.607%
2026-01-07	73.0000	76.0000	71.0000	71.0000	-2.606%	5	517	-66.577%
2026-01-05	72.4500	72.9000	72.4500	72.9000	+6.346%	4	511	-67.449%
2026-01-02	68.5500	68.5500	68.5500	68.5500	+7.953%	1	511	-65.383%
2025-12-31	63.6000	64.3000	63.3000	63.5000	-3.231%	26	491	-62.630%
2025-12-30	67.0000	67.0000	65.6200	65.6200	-0.576%	2	491	-63.837%
2025-12-29	68.0000	68.0000	66.0000	66.0000	-1.610%	2	491	-64.045%
2025-12-26	65.5900	67.0800	65.5900	67.0800	+0.194%	14	491	-64.624%
2025-12-24	65.8500	66.9500	65.7000	66.9500	-0.976%	5	494	-64.556%
2025-12-23	70.0000	70.0000	66.0000	67.6100	-5.862%	16	494	-64.902%
2025-12-22	76.6000	76.8200	71.7300	71.8200	-2.073%	25	496	-66.959%
2025-12-19	74.7000	74.7000	72.9900	73.3400	+6.290%	38	498	-67.644%
2025-12-18	76.2000	76.2000	68.7800	69.0000	-2.817%	27	490	-65.609%
2025-12-17	76.6100	76.6100	71.0000	71.0000	-6.209%	7	489	-66.577%
2025-12-16	75.0500	75.7100	73.9300	75.7000	+2.297%	33	484	-68.653%
2025-12-15	78.9300	78.9300	72.7500	74.0000	-11.036%	21	480	-67.932%
2025-12-12	85.6000	86.7200	83.1800	83.1800	-2.588%	16	475	-71.472%
2025-12-11	85.3900	85.3900	80.7200	85.3900	-8.331%	62	464	-72.210%
2025-12-10	91.9300	93.1500	91.5000	93.1500	-4.900%	7	458	-74.525%
2025-12-09	87.2500	100.7000	87.2500	97.9500	+7.697%	59	460	-75.773%
2025-12-08	87.2500	90.9500	87.2500	90.9500	+4.241%	8	424	-73.909%
2025-12-05	89.5600	90.2700	85.3600	87.2500	-6.535%	19	420	-72.802%
2025-12-04	92.1100	93.3500	92.1100	93.3500	+1.512%	5	413	-74.580%
2025-12-03	95.0000	95.0000	90.0000	91.9600	-1.383%	12	414	-74.195%
2025-12-02	88.0000	93.2500	86.5000	93.2500	+13.512%	35	415	-74.552%
2025-12-01	77.5400	82.5500	72.1100	82.1500	-1.381%	53	435	-71.114%
2025-11-28	90.2300	90.2300	82.8400	83.3000	-0.395%	112	420	-71.513%
2025-11-26	81.3500	86.7500	79.2500	83.6300	+5.500%	110	223	-71.625%
2025-11-25	80.0000	81.6700	77.7500	79.2700	-6.145%	5	223	-70.064%
2025-11-24	79.6900	85.2000	77.0100	84.4600	+5.575%	137	220	-71.904%
2025-11-21	82.7500	84.8500	75.7000	80.0000	-3.556%	109	161	-70.338%
2025-11-20	83.0000	83.2000	79.2000	82.9500	-6.892%	55	89	-71.392%
2025-11-19	89.1300	89.1300	89.0900	89.0900	-15.953%	6	37	-73.364%
2025-11-18	95.1000	106.0000	95.1000	106.0000	+16.484%	15	31	-77.613%
2025-11-17	93.0000	93.0000	91.0000	91.0000	-8.863%	3	21	-73.923%
2025-11-14	99.9500	99.9500	99.8000	99.8500	-3.387%	6	20	-76.234%
2025-11-13	103.3500	103.3500	103.3500	103.3500	-9.103%	1	15	-77.039%
2025-11-12	114.8000	114.8000	113.7000	113.7000	-13.073%	7	16	-79.129%
2025-11-10	130.8000	130.8000	130.8000	130.8000	-3.753%	5	17	-81.858%
2025-11-06	135.9000	135.9000	135.9000	135.9000	-0.293%	5	12	-82.539%
2025-11-05	136.3000	136.3000	136.3000	136.3000	+0.866%	1	7	-82.590%
2025-11-04	135.1300	135.1300	135.1300	135.1300	0.000%	6	6	-82.439%