Dark

MSTR20280121C200
MSTR Jan 21 2028 200.00 Call (MSTR280121C00200000)
option OPRA

EOD

Jul 1, 2026

23.50+13.362%(+2.77)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	22.4100	25.7500	22.4100	23.5000	+13.362%	27	3,887	0.000%
2026-06-30	19.9400	21.0000	19.4000	20.7300	-7.455%	26	3,882	+13.362%
2026-06-29	20.5000	23.1000	19.1000	22.4000	+13.763%	154	3,871	+4.911%
2026-06-26	19.4000	21.7500	19.0000	19.6900	-7.123%	110	3,763	+19.350%
2026-06-25	22.0800	22.0800	20.0000	21.2000	-8.621%	240	3,752	+10.849%
2026-06-24	25.1000	25.1200	22.2000	23.2000	-10.355%	362	3,665	+1.293%
2026-06-23	27.0900	27.2500	25.8000	25.8800	-7.604%	481	3,403	-9.196%
2026-06-22	32.0000	34.2500	27.5000	28.0100	-9.058%	93	3,051	-16.101%
2026-06-18	31.2000	31.3500	29.0000	30.8000	-5.231%	85	2,977	-23.701%
2026-06-17	34.8500	36.0000	32.5000	32.5000	-7.143%	23	2,977	-27.692%
2026-06-16	38.5000	38.5000	35.0000	35.0000	-12.500%	14	2,977	-32.857%
2026-06-15	42.0000	42.0000	40.0000	40.0000	+11.111%	31	2,975	-41.250%
2026-06-12	33.1700	38.0000	33.1700	36.0000	+8.434%	12	2,959	-34.722%
2026-06-11	32.6700	33.9000	31.2300	33.2000	+2.154%	11	2,952	-29.217%
2026-06-10	35.2400	36.0000	32.5000	32.5000	-4.971%	79	2,943	-27.692%
2026-06-09	37.5000	37.5000	33.0000	34.2000	-13.636%	162	2,914	-31.287%
2026-06-08	40.0600	40.6000	38.7000	39.6000	+7.463%	113	2,873	-40.657%
2026-06-05	37.4700	37.7000	32.5000	36.8500	-7.412%	138	2,811	-36.228%
2026-06-04	38.0000	40.6000	38.0000	39.8000	+3.377%	78	2,798	-40.955%
2026-06-03	42.4900	43.0200	38.5000	38.5000	-9.412%	114	2,767	-38.961%
2026-06-02	45.2500	45.2500	41.3700	42.5000	-14.020%	190	2,687	-44.706%
2026-06-01	46.3200	51.7000	46.3200	49.4300	-7.866%	38	2,683	-52.458%
2026-05-29	47.8500	55.8300	47.8500	53.6500	+9.490%	125	2,687	-56.198%
2026-05-28	47.0000	50.1000	44.5500	49.0000	-2.970%	148	2,764	-52.041%
2026-05-27	52.0000	52.5500	50.0800	50.5000	-10.825%	122	2,748	-53.465%
2026-05-26	55.4000	56.6300	55.4000	56.6300	+4.483%	7	2,677	-58.503%
2026-05-22	57.2000	57.2000	54.1400	54.2000	-7.239%	34	2,670	-56.642%
2026-05-21	58.0000	58.6100	56.3000	58.4300	-2.226%	11	2,645	-59.781%
2026-05-20	58.4000	59.8500	58.2200	59.7600	-3.535%	16	2,645	-60.676%
2026-05-19	58.3700	61.9500	56.1000	61.9500	+5.268%	13	2,619	-62.066%
2026-05-18	59.7300	60.3300	56.5000	58.8500	-13.811%	57	2,619	-60.068%
2026-05-15	68.0000	68.2800	64.2200	68.2800	-11.325%	38	2,619	-65.583%
2026-05-14	64.1000	77.8000	64.1000	77.0000	+12.705%	27	2,576	-69.481%
2026-05-13	67.3800	70.0000	64.0000	68.3200	-4.714%	35	2,561	-65.603%
2026-05-12	74.7700	76.5500	68.3500	71.7000	-10.375%	24	2,561	-67.225%
2026-05-11	71.2400	80.0500	71.2400	80.0000	+10.269%	29	2,561	-70.625%
2026-05-08	67.5000	73.0000	67.5000	72.5500	+8.852%	42	2,552	-67.609%
2026-05-07	70.0000	70.5700	64.9900	66.6500	-9.932%	32	2,580	-64.741%
2026-05-06	72.8000	74.0000	69.7500	74.0000	-2.567%	48	2,567	-68.243%
2026-05-05	75.3300	75.9500	72.0000	75.9500	+7.198%	76	2,566	-69.059%
2026-05-04	69.0000	73.0800	68.1900	70.8500	+6.015%	68	2,559	-66.831%
2026-05-01	61.5000	68.4000	61.5000	66.8300	+13.137%	29	2,551	-64.836%
2026-04-30	55.6000	59.0700	55.6000	59.0700	+10.103%	30	2,551	-60.217%
2026-04-29	56.8600	56.8600	53.1000	53.6500	-9.068%	46	2,527	-56.198%
2026-04-28	57.9900	59.3600	55.3700	59.0000	-4.608%	35	2,541	-60.169%
2026-04-27	62.5000	65.5400	61.0000	61.8500	-1.622%	37	2,537	-62.005%
2026-04-24	67.0000	67.0000	62.7600	62.8700	-3.277%	72	2,529	-62.621%
2026-04-23	68.1300	69.7200	64.0000	65.0000	-6.488%	21	2,480	-63.846%
2026-04-22	66.3000	71.1300	66.3000	69.5100	+13.301%	73	2,483	-66.192%
2026-04-21	62.5600	62.5600	59.3500	61.3500	-2.619%	11	2,501	-61.695%
2026-04-20	55.9500	63.0000	55.9500	63.0000	+6.168%	20	2,501	-62.698%
2026-04-17	51.0700	65.4000	51.0700	59.3400	+24.769%	80	2,495	-60.398%
2026-04-16	43.3600	47.6000	43.3600	47.5600	+6.637%	14	2,466	-50.589%
2026-04-15	42.0000	44.6700	40.8500	44.6000	+9.126%	47	2,459	-47.309%
2026-04-14	44.0000	45.2000	40.8700	40.8700	+7.270%	88	2,435	-42.501%
2026-04-13	35.7500	38.3000	35.0000	38.1000	+4.098%	7	2,362	-38.320%
2026-04-10	37.5100	39.6000	36.6000	36.6000	-2.400%	16	2,360	-35.792%
2026-04-09	36.6500	37.5000	36.0000	37.5000	-0.160%	4	2,351	-37.333%
2026-04-08	40.1500	40.1500	37.5600	37.5600	+4.770%	15	2,353	-37.433%
2026-04-06	35.8200	35.8500	35.8200	35.8500	+6.855%	11	2,342	-34.449%
2026-04-02	33.6800	34.2500	32.0400	33.5500	-4.143%	15	2,345	-29.955%
2026-04-01	37.0000	37.0000	35.0000	35.0000	0.000%	34	2,345	-32.857%
2026-03-31	34.8900	35.0000	33.0000	35.0000	+1.010%	6	2,344	-32.857%
2026-03-30	37.5000	38.5000	34.6500	34.6500	-7.600%	84	2,342	-32.179%
2026-03-27	39.4500	39.4500	36.7000	37.5000	-9.201%	17	2,303	-37.333%
2026-03-26	41.7000	42.1800	41.3000	41.3000	-8.790%	15	2,300	-43.099%
2026-03-25	46.6500	46.6500	45.2800	45.2800	+7.810%	2	2,304	-48.101%
2026-03-24	44.2400	44.2400	42.0000	42.0000	-3.270%	3	2,303	-44.048%
2026-03-23	44.4500	44.8000	41.8000	43.4200	+1.449%	15	2,301	-45.877%
2026-03-20	46.6000	46.6000	42.7000	42.8000	-0.047%	15	2,303	-45.093%
2026-03-19	43.0000	44.5500	42.8200	42.8200	-11.875%	3	2,301	-45.119%
2026-03-18	49.0500	49.0500	45.2500	48.5900	-4.725%	83	2,301	-51.636%
2026-03-17	50.5000	51.0000	50.5000	51.0000	+0.295%	44	2,300	-53.922%
2026-03-16	51.1000	51.1000	49.0000	50.8500	+9.827%	5	2,317	-53.786%
2026-03-13	48.8500	48.8500	45.9500	46.3000	+3.233%	5	2,319	-49.244%
2026-03-12	44.9900	44.9900	44.8500	44.8500	-4.432%	2	2,317	-47.603%
2026-03-11	45.7900	46.9300	45.7900	46.9300	+2.022%	5	2,318	-49.925%
2026-03-10	48.2600	48.2600	46.0000	46.0000	-2.128%	7	2,316	-48.913%
2026-03-09	46.5000	47.0000	46.5000	47.0000	+3.982%	2	2,314	-50.000%
2026-03-06	46.9400	46.9400	45.2000	45.2000	-8.167%	30	2,315	-48.009%
2026-03-05	51.9900	53.3900	49.0000	49.2200	-9.272%	24	2,308	-52.255%
2026-03-04	52.5000	54.9900	52.3500	54.2500	+14.597%	40	2,311	-56.682%
2026-03-03	47.9300	48.0000	47.2900	47.3400	-2.089%	65	2,319	-50.359%
2026-03-02	46.4200	48.5000	46.4200	48.3500	+8.896%	8	2,293	-51.396%
2026-02-27	45.7900	45.7900	43.9400	44.4000	-5.067%	47	2,293	-47.072%
2026-02-26	47.0000	47.0000	46.0000	46.7700	-5.515%	4	2,307	-49.754%
2026-02-25	44.8100	49.5000	44.8100	49.5000	+20.820%	28	2,292	-52.525%
2026-02-24	41.2600	41.2600	37.6000	40.9700	-3.600%	6	2,292	-42.641%
2026-02-23	44.3400	44.3400	41.5000	42.5000	-7.909%	15	2,288	-44.706%
2026-02-20	47.6300	47.6300	46.0000	46.1500	+3.591%	3	2,279	-49.079%
2026-02-19	43.3000	44.5500	41.9000	44.5500	+3.701%	7	2,278	-47.250%
2026-02-18	44.1500	44.1500	42.9600	42.9600	-4.533%	3	2,274	-45.298%
2026-02-17	44.8500	46.0000	44.8500	45.0000	-7.503%	58	2,271	-47.778%
2026-02-13	45.7000	48.6500	45.7000	48.6500	+14.068%	36	2,274	-51.696%
2026-02-12	44.9400	45.0000	41.2500	42.6500	-1.954%	66	2,274	-44.900%
2026-02-11	46.5000	47.0100	43.5000	43.5000	-10.549%	16	2,329	-45.977%
2026-02-10	50.7500	51.1500	48.1500	48.6300	-3.836%	29	2,329	-51.676%
2026-02-09	45.1500	50.9000	44.2500	50.5700	+1.140%	35	2,333	-53.530%
2026-02-06	42.0000	50.0000	42.0000	50.0000	+37.363%	121	2,331	-53.000%
2026-02-05	39.5000	40.6800	35.1600	36.4000	-18.202%	438	2,341	-35.440%
2026-02-04	44.4500	44.5000	41.0000	44.5000	-2.944%	41	2,301	-47.191%
2026-02-03	48.0000	48.0000	40.5500	45.8500	-7.374%	53	2,299	-48.746%
2026-02-02	50.0000	53.5500	49.5000	49.5000	-8.333%	84	2,303	-52.525%
2026-01-30	50.5300	55.0000	49.0100	54.0000	+8.390%	17	2,263	-56.481%
2026-01-29	58.8800	58.8800	48.1300	49.8200	-16.967%	326	2,265	-52.830%
2026-01-28	63.0000	63.0000	60.0000	60.0000	+0.284%	18	2,346	-60.833%
2026-01-27	61.0000	61.0000	59.3200	59.8300	-4.057%	20	2,345	-60.722%
2026-01-26	61.0100	63.3000	61.0000	62.3600	-2.027%	151	2,331	-62.316%
2026-01-23	62.5000	66.0000	62.5000	63.6500	+0.553%	148	2,331	-63.079%
2026-01-22	64.5000	64.5000	62.6000	63.3000	-1.479%	197	2,213	-62.875%
2026-01-21	62.5000	64.8800	59.5000	64.2500	+4.642%	101	2,209	-63.424%
2026-01-20	64.5000	64.5300	61.4000	61.4000	-13.643%	324	2,176	-61.726%
2026-01-16	67.6400	71.5000	67.4000	71.1000	-1.592%	156	2,245	-66.948%
2026-01-15	77.2000	77.2000	69.2500	72.2500	-6.798%	36	2,245	-67.474%
2026-01-14	74.7700	83.4500	74.3300	77.5200	+10.743%	43	2,223	-69.685%
2026-01-13	65.0000	71.0000	65.0000	70.0000	+12.000%	40	2,224	-66.429%
2026-01-12	61.5900	63.0000	61.5900	62.5000	+4.167%	117	2,208	-62.400%
2026-01-09	62.6800	62.6800	60.0000	60.0000	-8.870%	28	2,103	-60.833%
2026-01-08	60.4500	68.3500	59.7300	65.8400	+3.522%	35	2,095	-64.307%
2026-01-07	65.0000	67.5000	62.0000	63.6000	+6.000%	126	2,083	-63.050%
2026-01-06	65.3300	65.3300	58.3300	60.0000	-5.646%	21	2,072	-60.833%
2026-01-05	64.1100	67.3500	63.0000	63.5900	+5.983%	83	2,003	-63.045%
2026-01-02	57.5000	62.0000	56.3300	60.0000	+6.667%	27	2,003	-60.833%
2025-12-31	57.1700	57.9500	56.2500	56.2500	-3.599%	129	2,063	-58.222%
2025-12-30	58.3800	60.6000	58.3500	58.3500	-0.512%	33	2,063	-59.726%
2025-12-29	62.5000	63.0000	58.6500	58.6500	-2.962%	46	2,047	-59.932%
2025-12-26	58.0000	60.6700	58.0000	60.4400	-0.017%	251	2,023	-61.118%
2025-12-24	58.5000	60.7000	57.0000	60.4500	+0.499%	33	1,755	-61.125%
2025-12-23	64.7500	64.7500	59.4800	60.1500	-7.462%	78	1,755	-60.931%
2025-12-22	68.0500	70.0000	64.7800	65.0000	-2.005%	71	1,704	-63.846%
2025-12-19	65.7100	67.3700	64.5000	66.3300	+6.554%	116	1,658	-64.571%
2025-12-18	67.1000	67.1000	62.0400	62.2500	-3.188%	206	1,554	-62.249%
2025-12-17	67.0000	70.4100	64.3000	64.3000	-5.441%	116	1,444	-63.453%
2025-12-16	69.5000	70.4900	65.8500	68.0000	+2.564%	37	1,441	-65.441%
2025-12-15	74.5500	75.0000	65.0000	66.3000	-13.209%	239	1,408	-64.555%
2025-12-12	80.3300	80.8800	76.3900	76.3900	-5.691%	14	1,481	-69.237%
2025-12-11	78.5900	81.0000	73.6000	81.0000	-3.743%	130	1,473	-70.988%
2025-12-10	86.8000	87.0000	83.0000	84.1500	-2.818%	59	1,421	-72.074%
2025-12-09	81.3300	92.9500	81.1500	86.5900	+4.945%	67	1,382	-72.861%
2025-12-08	80.0000	82.8500	79.0000	82.5100	+2.624%	23	1,371	-71.519%
2025-12-05	81.2500	82.6000	78.5000	80.4000	-4.286%	31	1,365	-70.771%
2025-12-04	85.8000	87.7800	82.5500	84.0000	-3.359%	53	1,362	-72.024%
2025-12-03	83.0000	86.9200	80.8500	86.9200	+6.000%	74	1,325	-72.964%
2025-12-02	81.3500	86.2000	78.9200	82.0000	+9.086%	184	1,276	-71.341%
2025-12-01	67.5000	75.1700	63.0000	75.1700	-1.739%	350	1,111	-68.738%
2025-11-28	80.4000	83.0000	75.0000	76.5000	+0.131%	47	860	-69.281%
2025-11-26	73.7500	79.4500	72.3200	76.4000	+6.111%	42	798	-69.241%
2025-11-25	73.0800	75.0500	69.6500	72.0000	-4.875%	68	798	-67.361%
2025-11-24	71.8500	76.5400	67.9000	75.6900	+6.606%	172	739	-68.952%
2025-11-21	75.9600	76.8400	69.0000	71.0000	-5.710%	205	677	-66.901%
2025-11-20	81.6300	81.6300	71.5000	75.3000	-6.413%	272	612	-68.792%
2025-11-19	90.7500	90.7500	78.4600	80.4600	-14.139%	162	531	-70.793%
2025-11-18	86.1000	97.8600	86.1000	93.7100	+8.965%	91	503	-74.923%
2025-11-17	87.0000	91.5000	82.0000	86.0000	-2.891%	248	444	-72.674%
2025-11-14	86.9100	95.7500	85.2000	88.5600	-6.799%	288	370	-73.464%
2025-11-13	105.0000	105.6800	93.9000	95.0200	-9.677%	106	177	-75.268%
2025-11-12	110.0000	110.0000	103.4000	105.2000	-5.225%	26	149	-77.662%
2025-11-11	113.7900	116.3100	111.0000	111.0000	-8.249%	12	128	-78.829%
2025-11-10	122.0000	122.0000	117.5000	120.9800	+1.749%	23	124	-80.575%
2025-11-07	104.5000	118.9000	104.5000	118.9000	+0.507%	3	103	-80.235%
2025-11-06	124.3400	124.3400	116.0000	118.3000	-7.041%	14	100	-80.135%
2025-11-05	123.3200	127.2600	123.3200	127.2600	+3.843%	23	88	-81.534%
2025-11-04	127.5000	127.5000	122.1500	122.5500	-9.222%	16	65	-80.824%
2025-11-03	136.0900	136.9000	132.9200	135.0000	-3.045%	5	53	-82.593%
2025-10-31	139.0000	139.2400	137.7000	139.2400	+6.697%	6	53	-83.123%
2025-10-30	136.0000	136.0000	130.5000	130.5000	-11.543%	5	53	-81.992%
2025-10-29	149.4500	149.4500	146.1500	147.5300	-7.243%	16	48	-84.071%
2025-10-27	159.0500	159.0500	159.0500	159.0500	+4.124%	1	35	-85.225%
2025-10-23	152.3500	152.7500	150.0000	152.7500	-2.021%	8	35	-84.615%
2025-10-22	156.2000	156.2000	155.9000	155.9000	-7.202%	2	28	-84.926%
2025-10-21	162.5000	168.0000	162.5000	168.0000	+4.025%	2	27	-86.012%
2025-10-20	167.5000	168.5000	161.5000	161.5000	+2.086%	5	26	-85.449%
2025-10-17	153.6600	159.1400	153.4300	158.2000	+4.491%	9	24	-85.145%
2025-10-16	162.0000	162.0000	151.4000	151.4000	-6.658%	4	18	-84.478%
2025-10-15	162.2000	162.2000	162.2000	162.2000	-6.243%	1	18	-85.512%
2025-10-14	173.0000	173.0000	173.0000	173.0000	-1.380%	1	18	-86.416%
2025-10-13	165.2500	175.4200	165.2500	175.4200	+4.728%	10	17	-86.604%
2025-10-10	179.0000	180.0000	167.5000	167.5000	-7.967%	7	12	-85.970%
2025-10-09	181.0000	182.0000	181.0000	182.0000	-5.778%	3	8	-87.088%
2025-10-07	191.0000	193.1600	191.0000	193.1600	-8.455%	2	7	-87.834%
2025-10-06	214.0000	214.0000	211.0000	211.0000	+0.957%	2	6	-88.863%
2025-10-03	203.5000	211.7500	203.5000	209.0000	+0.481%	9	6	-88.756%
2025-10-02	206.0000	208.0000	206.0000	208.0000	+6.831%	4	5	-88.702%
2025-10-01	193.0000	194.7000	191.1700	194.7000	+17.431%	3	5	-87.930%
2025-09-26	165.8000	165.8000	165.8000	165.8000	-11.809%	3	6	-85.826%
2025-09-24	191.0000	192.0000	188.0000	188.0000	+1.075%	3	4	-87.500%
2025-09-23	185.0000	186.0000	185.0000	186.0000	0.000%	4	2	-87.366%