Dark

MSTR20280121C190
MSTR Jan 21 2028 190.00 Call (MSTR280121C00190000)
option OPRA

EOD

Jul 1, 2026

26.09+20.564%(+4.45)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	25.0000	26.0900	25.0000	26.0900	+20.564%	7	594	0.000%
2026-06-30	21.2500	21.9400	20.0000	21.6400	-9.833%	6	594	+20.564%
2026-06-29	22.1500	24.0000	22.1500	24.0000	+18.052%	3	591	+8.708%
2026-06-26	22.0000	22.0000	20.3300	20.3300	-4.554%	3	591	+28.333%
2026-06-25	21.7100	22.1800	21.3000	21.3000	-12.092%	111	589	+22.488%
2026-06-24	24.5400	24.5400	24.2300	24.2300	-12.842%	2	498	+7.676%
2026-06-23	28.0000	28.0000	27.8000	27.8000	-7.333%	2	497	-6.151%
2026-06-22	31.3500	34.1500	30.0000	30.0000	-5.956%	106	493	-13.033%
2026-06-18	31.8600	33.4000	31.8600	31.9000	-8.857%	55	446	-18.213%
2026-06-17	36.5000	37.4000	35.0000	35.0000	-8.257%	52	446	-25.457%
2026-06-16	38.0200	38.1500	38.0200	38.1500	-11.995%	3	446	-31.612%
2026-06-15	42.8300	43.3500	42.8300	43.3500	+23.857%	2	447	-39.815%
2026-06-10	35.0000	35.0000	35.0000	35.0000	-16.667%	1	447	-25.457%
2026-06-08	41.4700	42.0000	41.4700	42.0000	+16.022%	11	446	-37.881%
2026-06-05	38.2000	38.2300	36.0500	36.2000	-16.009%	17	437	-27.928%
2026-06-04	43.1000	43.1000	43.1000	43.1000	+3.855%	11	441	-39.466%
2026-06-03	42.2900	42.2900	41.5000	41.5000	-6.384%	3	430	-37.133%
2026-06-02	45.0000	45.0000	44.3300	44.3300	-13.078%	2	432	-41.146%
2026-06-01	51.0000	51.0000	51.0000	51.0000	-6.747%	1	431	-48.843%
2026-05-29	54.6900	54.6900	54.6900	54.6900	+3.189%	10	430	-52.295%
2026-05-28	48.5000	53.0000	46.9300	53.0000	-1.670%	8	430	-50.774%
2026-05-27	53.9000	53.9000	53.9000	53.9000	-11.422%	2	425	-51.596%
2026-05-21	60.8500	60.8500	60.8500	60.8500	-1.346%	1	423	-57.124%
2026-05-20	61.6800	61.6800	61.6800	61.6800	-1.186%	1	423	-57.701%
2026-05-19	62.4200	62.4200	62.4200	62.4200	+2.918%	1	423	-58.202%
2026-05-18	60.5000	60.6500	60.5000	60.6500	-12.292%	5	423	-56.983%
2026-05-15	69.1500	69.1500	69.1500	69.1500	-13.508%	1	423	-62.270%
2026-05-14	68.3000	80.7000	68.3000	79.9500	+10.200%	107	421	-67.367%
2026-05-12	79.4300	79.4300	72.5500	72.5500	-12.590%	2	317	-64.039%
2026-05-11	78.7900	83.0000	77.8300	83.0000	+10.446%	15	317	-68.566%
2026-05-08	70.5700	75.1500	70.5700	75.1500	+9.468%	6	324	-65.283%
2026-05-07	69.6500	69.6500	68.6500	68.6500	-9.979%	11	327	-61.996%
2026-05-05	78.1400	78.3400	75.6000	76.2600	+9.664%	35	317	-65.788%
2026-05-01	68.5700	69.5400	68.5700	69.5400	+15.861%	4	311	-62.482%
2026-04-28	60.0200	60.0200	60.0200	60.0200	-9.102%	1	311	-56.531%
2026-04-27	66.0300	66.0300	66.0300	66.0300	-0.030%	1	311	-60.488%
2026-04-24	66.7000	66.7000	66.0500	66.0500	-5.992%	2	311	-60.500%
2026-04-23	70.7000	70.7000	70.2600	70.2600	-1.431%	3	310	-62.866%
2026-04-22	73.8700	73.8700	71.2800	71.2800	+9.746%	4	310	-63.398%
2026-04-21	65.3200	65.3200	64.9500	64.9500	+4.170%	2	312	-59.831%
2026-04-20	62.3500	62.3500	62.3500	62.3500	-0.969%	1	312	-58.156%
2026-04-17	63.7600	64.0900	62.9600	62.9600	+44.205%	5	312	-58.561%
2026-04-15	43.8300	43.8400	43.6600	43.6600	+11.463%	4	310	-40.243%
2026-04-13	38.0000	39.1700	38.0000	39.1700	+0.668%	12	310	-33.393%
2026-04-10	39.2900	39.9500	38.9100	38.9100	+5.020%	4	322	-32.948%
2026-03-31	36.8000	37.0500	35.0000	37.0500	-9.634%	8	324	-29.582%
2026-03-30	41.0000	41.0000	41.0000	41.0000	+3.666%	5	323	-36.366%
2026-03-27	41.5800	41.6200	39.0500	39.5500	-9.434%	17	323	-34.033%
2026-03-26	43.6700	43.6700	43.6700	43.6700	-3.385%	2	333	-40.256%
2026-03-24	45.2000	45.2000	45.2000	45.2000	-4.237%	1	332	-42.279%
2026-03-23	46.7200	47.2000	46.7200	47.2000	+5.216%	2	333	-44.725%
2026-03-20	44.8700	44.8700	44.8600	44.8600	-17.156%	5	331	-41.841%
2026-03-17	54.6000	54.6000	54.1500	54.1500	+8.932%	18	336	-51.819%
2026-03-09	49.7500	49.7500	49.7100	49.7100	+3.498%	2	318	-47.516%
2026-03-06	48.0700	48.0700	48.0300	48.0300	-9.633%	2	318	-45.680%
2026-03-05	53.3200	53.3200	53.1500	53.1500	-5.004%	2	318	-50.913%
2026-03-04	56.5300	56.5300	55.9500	55.9500	+11.788%	3	318	-53.369%
2026-03-03	50.4300	50.4300	50.0500	50.0500	+7.242%	2	318	-47.872%
2026-02-25	46.6800	46.6800	46.6700	46.6700	+3.711%	9	328	-44.097%
2026-02-11	45.0000	45.0000	45.0000	45.0000	-7.369%	1	328	-42.022%
2026-02-06	48.5800	48.5800	48.5800	48.5800	+24.852%	1	329	-46.295%
2026-02-05	39.1500	39.1500	38.9100	38.9100	-15.044%	2	328	-32.948%
2026-02-04	45.7000	45.8000	43.3000	45.8000	-0.823%	10	330	-43.035%
2026-02-03	49.2700	49.2700	46.1800	46.1800	-13.195%	101	327	-43.504%
2026-01-30	53.2000	53.2000	53.2000	53.2000	+1.507%	1	239	-50.959%
2026-01-29	55.6200	55.6200	52.4100	52.4100	-18.706%	7	239	-50.219%
2026-01-26	64.4700	64.4700	64.4700	64.4700	-2.716%	1	244	-59.532%
2026-01-22	66.2700	66.2700	66.2700	66.2700	-0.986%	1	243	-60.631%
2026-01-21	67.1500	67.1500	66.9300	66.9300	+3.655%	2	243	-61.019%
2026-01-20	64.0800	66.4000	64.0800	64.5700	-24.008%	5	243	-59.594%
2026-01-14	84.8000	85.0000	81.9900	84.9700	+16.159%	19	241	-69.295%
2026-01-13	69.6800	73.8600	69.6800	73.1500	+10.532%	3	237	-64.334%
2026-01-12	62.4500	66.1800	62.4500	66.1800	-1.459%	2	236	-60.577%
2026-01-07	67.1600	67.1600	67.1600	67.1600	+10.752%	1	234	-61.152%
2026-01-06	62.5100	63.0000	60.6400	60.6400	-12.205%	3	235	-56.976%
2026-01-05	69.0700	69.0700	69.0700	69.0700	+11.403%	15	235	-62.227%
2026-01-02	64.9600	64.9600	62.0000	62.0000	+8.108%	2	235	-57.919%
2025-12-31	60.0000	60.0000	57.3500	57.3500	-9.671%	3	237	-54.507%
2025-12-30	61.2700	63.4900	61.2700	63.4900	+2.354%	7	237	-58.907%
2025-12-29	62.0000	62.0300	61.2700	62.0300	-1.540%	9	239	-57.940%
2025-12-26	62.9000	63.0000	61.0000	63.0000	+0.478%	6	234	-58.587%
2025-12-24	62.7000	62.7000	62.7000	62.7000	-1.878%	1	234	-58.389%
2025-12-23	62.0000	63.9000	62.0000	63.9000	-6.442%	2	234	-59.171%
2025-12-22	68.3000	68.3000	68.3000	68.3000	+5.077%	1	235	-61.801%
2025-12-18	70.0000	70.0000	65.0000	65.0000	-3.988%	3	236	-59.862%
2025-12-17	71.4500	73.4300	67.7000	67.7000	-4.433%	17	235	-61.462%
2025-12-16	73.9500	73.9500	70.8400	70.8400	+1.056%	2	223	-63.171%
2025-12-15	70.1000	70.1000	70.1000	70.1000	-14.491%	1	221	-62.782%
2025-12-12	81.5000	81.9800	81.5000	81.9800	+4.353%	3	221	-68.175%
2025-12-11	82.6800	82.6800	78.5600	78.5600	-7.576%	4	222	-66.790%
2025-12-10	88.0000	90.0000	85.0000	85.0000	-5.556%	24	218	-69.306%
2025-12-09	84.3500	95.0000	84.2400	90.0000	+5.683%	16	209	-71.011%
2025-12-08	85.7000	85.7000	83.4000	85.1600	+3.563%	19	207	-69.364%
2025-12-05	86.5500	86.5500	82.2000	82.2300	-4.936%	53	196	-68.272%
2025-12-04	87.0000	89.8500	85.0000	86.5000	-2.260%	15	148	-69.838%
2025-12-03	88.4500	88.5000	82.9300	88.5000	+0.568%	9	133	-70.520%
2025-12-02	85.4500	89.2000	84.0500	88.0000	+16.866%	28	125	-70.352%
2025-12-01	71.3000	75.3000	66.9500	75.3000	-4.442%	25	119	-65.352%
2025-11-28	83.9500	86.1000	78.8000	78.8000	-2.836%	6	104	-66.891%
2025-11-26	81.4000	81.5200	80.9500	81.1000	+5.682%	16	86	-67.830%
2025-11-25	76.3000	76.7400	76.1900	76.7400	-3.750%	13	86	-66.002%
2025-11-24	72.2900	79.7300	72.2900	79.7300	+7.700%	4	83	-67.277%
2025-11-21	73.0000	74.0300	73.0000	74.0300	-7.463%	4	82	-64.758%
2025-11-20	86.0500	86.0500	74.8300	80.0000	-6.487%	18	83	-67.388%
2025-11-19	84.8000	85.5500	82.0600	85.5500	-13.743%	88	78	-69.503%
2025-11-18	90.0000	99.1800	90.0000	99.1800	+14.066%	7	30	-73.694%
2025-11-17	90.0000	91.0000	85.2800	86.9500	-5.489%	9	25	-69.994%
2025-11-14	90.0000	96.0300	88.5000	92.0000	-25.818%	15	23	-71.641%
2025-11-07	114.2500	126.4000	114.2500	124.0200	+3.739%	6	17	-78.963%
2025-11-06	119.6000	119.6000	119.5500	119.5500	-11.155%	3	16	-78.176%
2025-11-04	134.5600	134.5600	134.5600	134.5600	-3.264%	1	13	-80.611%
2025-10-30	139.1000	139.1000	139.1000	139.1000	-8.859%	1	13	-81.244%
2025-10-29	152.6200	152.6200	152.6200	152.6200	-3.405%	2	12	-82.905%
2025-10-28	158.9000	158.9000	158.0000	158.0000	-1.306%	9	14	-83.487%
2025-10-23	160.0900	160.0900	160.0900	160.0900	+0.692%	1	18	-83.703%
2025-10-22	158.9900	158.9900	158.9900	158.9900	-7.386%	5	17	-83.590%
2025-10-21	171.6900	172.4200	171.6700	171.6700	+9.330%	20	22	-84.802%
2025-10-16	167.5300	167.6400	157.0200	157.0200	-20.395%	11	5	-83.384%
2025-09-22	197.2500	197.2500	197.2500	197.2500	0.000%	1	1	-86.773%