Dark

MSTR20280121C220
MSTR Jan 21 2028 220.00 Call (MSTR280121C00220000)
option OPRA

EOD

Jul 1, 2026

22.71+22.757%(+4.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	19.8500	22.7100	19.8500	22.7100	+22.757%	2	373	0.000%
2026-06-30	17.5000	18.5000	17.5000	18.5000	-10.194%	6	372	+22.757%
2026-06-29	17.0000	20.6000	17.0000	20.6000	+17.714%	11	372	+10.243%
2026-06-26	19.1500	19.1500	17.5000	17.5000	-6.667%	3	367	+29.771%
2026-06-25	19.0000	19.0000	18.7500	18.7500	-10.587%	2	367	+21.120%
2026-06-24	21.5500	22.0500	20.0500	20.9700	-14.998%	20	366	+8.298%
2026-06-23	24.5000	24.6700	24.5000	24.6700	-1.320%	2	363	-7.945%
2026-06-22	25.4100	25.4100	25.0000	25.0000	-8.925%	3	363	-9.160%
2026-06-18	27.8000	27.8000	26.3000	27.4500	-26.800%	92	373	-17.268%
2026-06-15	37.5000	37.5000	37.5000	37.5000	+28.955%	2	373	-39.440%
2026-06-11	29.0800	29.0800	29.0800	29.0800	-7.595%	2	373	-21.905%
2026-06-10	31.4700	31.4700	31.4700	31.4700	-13.591%	13	373	-27.836%
2026-06-08	36.2200	36.4200	36.0300	36.4200	+20.198%	103	386	-37.644%
2026-06-05	33.9100	33.9100	30.3000	30.3000	-18.263%	147	334	-25.050%
2026-06-04	37.2500	37.2500	36.0000	37.0700	+2.972%	43	422	-38.738%
2026-06-03	37.3000	37.3000	36.0000	36.0000	-10.000%	2	382	-36.917%
2026-06-02	39.6100	40.5000	38.2100	40.0000	-13.043%	26	380	-43.225%
2026-06-01	46.0000	46.0000	46.0000	46.0000	-7.889%	1	360	-50.630%
2026-05-29	50.4000	50.5100	49.9400	49.9400	+9.446%	113	360	-54.525%
2026-05-28	42.0000	45.9900	41.5500	45.6300	-1.955%	14	470	-50.230%
2026-05-27	46.5400	46.5400	46.5400	46.5400	-6.075%	1	470	-51.203%
2026-05-26	49.5500	49.5500	49.5500	49.5500	-4.858%	1	470	-54.168%
2026-05-21	52.0800	52.0800	52.0800	52.0800	-3.769%	1	471	-56.394%
2026-05-20	54.1200	54.1200	54.1200	54.1200	+2.229%	1	471	-58.038%
2026-05-18	55.0000	55.0000	52.0000	52.9400	-13.213%	13	470	-57.102%
2026-05-15	60.0700	61.0000	60.0700	61.0000	-12.582%	19	470	-62.770%
2026-05-14	69.7800	69.7800	69.7800	69.7800	+13.463%	1	467	-67.455%
2026-05-13	61.5000	61.5000	61.5000	61.5000	-4.755%	10	457	-63.073%
2026-05-12	67.0000	67.0000	63.0000	64.5700	-10.568%	14	457	-64.829%
2026-05-11	65.9500	72.2000	65.9500	72.2000	+16.040%	19	457	-68.546%
2026-05-07	62.2200	62.2200	62.2200	62.2200	-5.727%	1	464	-63.500%
2026-05-06	66.5000	66.5000	65.1100	66.0000	-3.212%	15	464	-65.591%
2026-05-05	69.1800	69.1800	67.9200	68.1900	+4.827%	13	453	-66.696%
2026-05-04	65.3700	65.7500	64.9500	65.0500	+8.961%	13	441	-65.088%
2026-05-01	58.8600	60.1500	58.8600	59.7000	+19.352%	5	441	-61.960%
2026-04-29	51.6000	51.6000	50.0000	50.0200	-7.678%	89	441	-54.598%
2026-04-28	54.2100	54.2100	54.1800	54.1800	-5.445%	2	426	-58.084%
2026-04-27	57.3000	57.3000	57.3000	57.3000	-5.911%	5	426	-60.366%
2026-04-24	60.9500	60.9500	60.9000	60.9000	-0.571%	2	426	-62.709%
2026-04-23	63.8300	63.8600	61.0000	61.2500	-4.431%	9	425	-62.922%
2026-04-22	65.0000	65.0000	63.9700	64.0900	+10.310%	15	426	-64.565%
2026-04-21	57.4900	58.1000	57.4900	58.1000	+5.675%	2	435	-60.912%
2026-04-20	52.5000	54.9800	52.5000	54.9800	+1.402%	12	435	-58.694%
2026-04-17	55.7500	59.3000	54.0000	54.2200	+39.026%	45	425	-58.115%
2026-04-15	38.9000	39.0000	38.9000	39.0000	+0.827%	20	451	-41.769%
2026-04-14	38.6800	38.6800	38.6800	38.6800	+13.166%	1	451	-41.287%
2026-04-13	34.1800	34.1800	34.1800	34.1800	-0.058%	1	451	-33.558%
2026-04-09	34.2000	34.2000	34.2000	34.2000	+2.090%	3	452	-33.596%
2026-04-06	33.5000	33.5000	33.5000	33.5000	+11.667%	1	455	-32.209%
2026-03-31	30.0000	30.0000	30.0000	30.0000	-14.286%	1	454	-24.300%
2026-03-30	35.0000	35.0000	35.0000	35.0000	-6.667%	1	454	-35.114%
2026-03-26	37.5000	37.5000	37.5000	37.5000	-7.339%	1	453	-39.440%
2026-03-25	40.4700	40.4700	40.4700	40.4700	+1.175%	40	453	-43.884%
2026-03-23	38.5000	40.0000	38.5000	40.0000	+3.013%	2	413	-43.225%
2026-03-20	38.8300	38.8300	38.8300	38.8300	-2.925%	1	414	-41.514%
2026-03-19	40.0000	40.0000	40.0000	40.0000	0.000%	2	414	-43.225%
2026-03-12	40.0000	40.0000	40.0000	40.0000	-5.794%	1	415	-43.225%
2026-03-11	42.4600	42.4600	42.4600	42.4600	-2.346%	1	415	-46.514%
2026-03-10	43.8900	43.8900	43.4800	43.4800	-2.050%	17	415	-47.769%
2026-03-09	44.3900	44.3900	44.3900	44.3900	+4.792%	1	431	-48.840%
2026-03-06	42.1000	42.3600	42.1000	42.3600	-2.755%	12	431	-46.388%
2026-03-05	45.5200	45.5200	43.5600	43.5600	-14.201%	15	431	-47.865%
2026-03-04	48.5400	50.7700	48.5400	50.7700	+16.713%	48	431	-55.269%
2026-03-03	40.0000	43.5000	40.0000	43.5000	+8.750%	2	406	-47.793%
2026-02-24	37.4800	40.0000	37.4800	40.0000	-7.300%	2	405	-43.225%
2026-02-20	43.0000	43.1500	43.0000	43.1500	+12.078%	20	406	-47.370%
2026-02-19	38.4000	38.5000	38.2500	38.5000	-6.258%	4	406	-41.013%
2026-02-17	40.1700	41.0800	40.1700	41.0700	+0.171%	20	404	-44.704%
2026-02-13	41.0000	41.0000	41.0000	41.0000	+2.500%	5	429	-44.610%
2026-02-11	41.0000	41.0000	40.0000	40.0000	-11.111%	10	429	-43.225%
2026-02-10	40.0500	45.0000	40.0500	45.0000	-2.174%	2	424	-49.533%
2026-02-09	46.0000	46.0000	46.0000	46.0000	+2.908%	1	424	-50.630%
2026-02-06	40.6600	45.2500	40.6600	44.7000	+35.045%	14	425	-49.195%
2026-02-05	37.8500	37.8500	33.1000	33.1000	-18.453%	33	414	-31.390%
2026-02-04	38.9700	40.5900	38.6000	40.5900	-3.724%	5	384	-44.050%
2026-02-03	42.9100	42.9100	42.0800	42.1600	-10.412%	10	385	-46.134%
2026-02-02	46.8700	47.6700	46.8700	47.0600	+1.204%	23	392	-51.742%
2026-01-30	45.3500	47.1000	45.3500	46.5000	+4.143%	13	411	-51.161%
2026-01-29	50.0500	50.0500	44.6500	44.6500	-20.552%	21	407	-49.138%
2026-01-27	56.2000	56.2000	56.2000	56.2000	-1.679%	20	398	-59.591%
2026-01-26	56.9500	57.1600	56.9500	57.1600	-0.591%	2	418	-60.269%
2026-01-22	58.3700	58.3700	57.5000	57.5000	-1.877%	4	417	-60.504%
2026-01-21	55.3300	60.5000	55.3300	58.6000	+2.807%	4	418	-61.246%
2026-01-20	59.0000	59.0000	57.0000	57.0000	-24.832%	2	420	-60.158%
2026-01-14	75.0000	76.4000	73.6300	75.8300	+29.359%	11	420	-70.051%
2026-01-12	55.8500	58.6200	55.8500	58.6200	+7.540%	19	417	-61.259%
2026-01-09	56.0700	56.0700	54.5100	54.5100	-12.854%	63	414	-58.338%
2026-01-08	55.8200	62.6300	55.8200	62.5500	+5.587%	30	364	-63.693%
2026-01-07	61.0700	61.8000	57.0000	59.2400	+6.739%	25	365	-61.664%
2026-01-06	55.5000	55.5000	55.5000	55.5000	-5.128%	10	365	-59.081%
2026-01-05	61.0200	61.0800	58.1500	58.5000	+2.632%	31	357	-61.179%
2026-01-02	53.1000	57.0000	53.1000	57.0000	+9.531%	21	357	-60.158%
2025-12-31	52.4500	52.8300	52.0400	52.0400	-5.980%	57	360	-56.360%
2025-12-29	55.2100	55.3500	55.2100	55.3500	+1.318%	3	360	-58.970%
2025-12-26	54.6300	54.6300	54.6300	54.6300	-2.672%	1	357	-58.429%
2025-12-24	54.5100	56.1300	54.5100	56.1300	+3.010%	3	354	-59.540%
2025-12-23	57.7300	57.8100	54.4800	54.4900	-11.786%	188	354	-58.323%
2025-12-22	63.3000	63.3000	61.7700	61.7700	+1.262%	5	389	-63.235%
2025-12-19	60.1000	61.0000	60.1000	61.0000	+2.349%	5	392	-62.770%
2025-12-18	61.3500	62.2400	59.6000	59.6000	-1.079%	154	393	-61.896%
2025-12-17	62.8000	62.8000	60.2500	60.2500	-2.223%	2	394	-62.307%
2025-12-16	63.8600	65.2000	61.6200	61.6200	+0.293%	4	395	-63.145%
2025-12-15	62.2900	63.4500	61.0500	61.4400	-15.951%	202	393	-63.037%
2025-12-12	75.0000	75.0000	73.0900	73.1000	+3.614%	6	461	-68.933%
2025-12-11	71.3200	71.3200	69.0500	70.5500	-10.127%	3	457	-67.810%
2025-12-10	80.7200	80.7200	78.5000	78.5000	-5.535%	12	455	-71.070%
2025-12-09	86.5500	86.5500	82.7500	83.1000	+8.203%	27	450	-72.671%
2025-12-08	76.8000	76.8000	76.8000	76.8000	+3.504%	1	438	-70.430%
2025-12-05	73.0000	74.2000	73.0000	74.2000	-5.345%	10	438	-69.394%
2025-12-04	78.3900	78.3900	78.3900	78.3900	-3.579%	2	440	-71.029%
2025-12-03	77.1500	81.3000	75.5000	81.3000	+4.566%	36	442	-72.066%
2025-12-02	74.8100	78.4400	74.0500	77.7500	+15.015%	23	420	-70.791%
2025-12-01	65.2000	67.6000	59.6300	67.6000	-7.066%	203	409	-66.405%
2025-11-28	74.8700	77.1000	72.2000	72.7400	+3.589%	29	305	-68.779%
2025-11-26	68.0500	72.9300	67.7500	70.2200	+7.043%	11	281	-67.659%
2025-11-25	69.5500	69.5500	64.6500	65.6000	-6.326%	29	281	-65.381%
2025-11-24	66.0000	70.0300	66.0000	70.0300	+6.591%	13	264	-67.571%
2025-11-21	69.5000	72.0000	65.0100	65.7000	-3.947%	28	258	-65.434%
2025-11-20	75.2100	75.2100	67.8700	68.4000	-8.348%	7	242	-66.798%
2025-11-19	84.0000	84.0000	74.3400	74.6300	-15.433%	31	236	-69.570%
2025-11-18	86.1700	91.1500	86.1700	88.2500	+13.666%	30	224	-74.266%
2025-11-17	85.4200	85.4200	77.6400	77.6400	-10.553%	42	197	-70.750%
2025-11-14	83.5000	86.8000	80.5800	86.8000	-2.406%	52	202	-73.836%
2025-11-13	100.0000	100.0000	88.0000	88.9400	-8.309%	7	202	-74.466%
2025-11-12	100.0000	101.0000	97.0000	97.0000	-10.094%	25	199	-76.588%
2025-11-11	107.8900	107.8900	107.8900	107.8900	-4.421%	2	185	-78.951%
2025-11-10	118.0600	118.0600	107.8000	112.8800	+2.516%	13	185	-79.881%
2025-11-07	97.5000	110.4300	96.1700	110.1100	+0.833%	72	183	-79.375%
2025-11-06	112.7700	112.7700	108.6900	109.2000	-6.346%	5	137	-79.203%
2025-11-05	115.8200	116.6000	115.8200	116.6000	-1.195%	112	133	-80.523%
2025-11-04	117.8300	121.5000	115.8500	118.0100	-15.314%	44	40	-80.756%
2025-10-29	139.3500	139.3500	139.3500	139.3500	-3.229%	5	42	-83.703%
2025-10-28	144.0000	144.0000	144.0000	144.0000	-3.323%	1	37	-84.229%
2025-10-27	148.9500	148.9500	148.9500	148.9500	+5.788%	3	40	-84.753%
2025-10-22	140.8000	140.8000	140.8000	140.8000	-5.249%	1	40	-83.871%
2025-10-17	148.6000	148.6000	148.6000	148.6000	+3.851%	5	40	-84.717%
2025-10-16	143.0900	143.0900	143.0900	143.0900	-18.773%	1	36	-84.129%
2025-10-08	176.1600	176.1600	176.1600	176.1600	-0.430%	1	35	-87.108%
2025-10-07	199.2800	199.2800	176.8400	176.9200	-12.229%	5	34	-87.164%
2025-10-06	204.7700	204.7700	201.3500	201.5700	+3.768%	11	35	-88.733%
2025-10-02	194.2500	194.2500	194.2500	194.2500	+2.974%	25	35	-88.309%
2025-10-01	188.6400	188.6400	188.6400	188.6400	+14.919%	1	36	-87.961%
2025-09-29	164.1500	164.1500	164.1500	164.1500	+5.835%	1	37	-86.165%
2025-09-26	155.4700	155.4700	155.1000	155.1000	-0.577%	34	37	-85.358%
2025-09-25	164.8900	164.8900	156.0000	156.0000	-10.586%	2	4	-85.442%
2025-09-24	174.4700	174.4700	174.4700	174.4700	-3.788%	1	3	-86.983%
2025-09-22	187.0800	187.0800	181.3400	181.3400	0.000%	3	2	-87.477%