Dark

MSTR20280121C280
MSTR Jan 21 2028 280.00 Call (MSTR280121C00280000)
option OPRA

EOD

Jun 29, 2026

13.90-5.442%(-0.80)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	14.1000	14.9000	13.9000	13.9000	-5.442%	14	371	0.000%
2026-06-26	14.0700	14.8900	13.9900	14.7000	-2.000%	12	371	-5.442%
2026-06-25	15.0000	15.0000	15.0000	15.0000	-10.608%	1	372	-7.333%
2026-06-24	16.7800	16.7800	16.7800	16.7800	-13.905%	1	371	-17.163%
2026-06-22	20.3200	20.3200	19.4900	19.4900	-11.810%	3	371	-28.681%
2026-06-18	22.1000	22.1000	22.1000	22.1000	-17.228%	8	378	-37.104%
2026-06-12	26.7000	26.7000	26.7000	26.7000	+11.157%	1	378	-47.940%
2026-06-11	24.0200	24.0200	24.0200	24.0200	+0.924%	8	377	-42.132%
2026-06-10	25.1000	25.1000	23.8000	23.8000	-5.330%	12	377	-41.597%
2026-06-09	25.1400	25.1400	25.1400	25.1400	+0.399%	1	387	-44.710%
2026-06-05	25.0400	25.0400	25.0400	25.0400	-15.832%	1	386	-44.489%
2026-06-03	29.7500	29.7500	29.7500	29.7500	-1.977%	1	386	-53.277%
2026-06-02	30.3000	30.3500	30.3000	30.3500	-15.034%	3	386	-54.201%
2026-06-01	35.7200	35.7200	35.7200	35.7200	-2.935%	1	384	-61.086%
2026-05-29	37.6400	38.8600	36.8000	36.8000	+6.760%	7	384	-62.228%
2026-05-28	34.4100	34.4700	34.4100	34.4700	-5.380%	3	387	-59.675%
2026-05-27	36.4300	36.4300	36.4300	36.4300	-6.709%	1	386	-61.845%
2026-05-26	39.0500	39.0500	39.0500	39.0500	-9.186%	1	387	-64.405%
2026-05-20	43.0000	43.0000	43.0000	43.0000	+3.365%	1	388	-67.674%
2026-05-19	42.2200	42.2200	41.6000	41.6000	-0.144%	2	388	-66.587%
2026-05-18	42.0000	42.7200	41.0400	41.6600	-10.447%	10	388	-66.635%
2026-05-15	46.5200	46.5200	46.5200	46.5200	-16.029%	1	388	-70.120%
2026-05-14	55.4000	55.4000	55.4000	55.4000	+0.911%	1	390	-74.910%
2026-05-11	54.9000	54.9000	54.9000	54.9000	+9.646%	1	389	-74.681%
2026-05-08	50.0700	50.0700	50.0700	50.0700	-2.946%	1	389	-72.239%
2026-05-06	51.5900	51.5900	51.5900	51.5900	-2.568%	2	388	-73.057%
2026-05-05	56.9500	56.9500	52.9500	52.9500	+1.945%	19	386	-73.749%
2026-05-04	52.2000	54.0300	50.7300	51.9400	+15.422%	128	381	-73.238%
2026-05-01	45.0000	45.0000	45.0000	45.0000	+4.408%	1	343	-69.111%
2026-04-30	41.5500	43.1000	39.8000	43.1000	+7.214%	32	343	-67.749%
2026-04-29	40.2000	40.2000	40.2000	40.2000	-4.739%	8	354	-65.423%
2026-04-28	41.5000	44.0500	41.1500	42.2000	-15.091%	18	347	-67.062%
2026-04-23	49.6000	49.7000	49.5000	49.7000	-0.600%	32	348	-72.032%
2026-04-22	49.8300	52.1500	49.8300	50.0000	+15.022%	33	355	-72.200%
2026-04-21	45.0700	45.4000	41.2000	43.4700	-1.940%	103	342	-68.024%
2026-04-20	42.4500	44.8100	42.3700	44.3300	-1.489%	59	342	-68.644%
2026-04-17	41.0000	45.0000	41.0000	45.0000	+38.334%	5	314	-69.111%
2026-04-16	30.8700	32.5300	30.7400	32.5300	+10.646%	168	316	-57.270%
2026-04-15	28.7000	29.6500	28.7000	29.4000	+0.136%	15	256	-52.721%
2026-04-14	30.3500	31.2700	29.3600	29.3600	+11.212%	138	255	-52.657%
2026-04-13	26.3500	26.4000	26.3500	26.4000	+10.599%	2	315	-47.348%
2026-04-07	23.8700	23.8700	23.8700	23.8700	-6.940%	1	314	-41.768%
2026-04-06	25.0000	25.6500	25.0000	25.6500	+10.608%	10	314	-45.809%
2026-04-02	22.9500	24.1500	22.9500	23.1900	-2.440%	4	314	-40.060%
2026-04-01	25.1000	25.4000	23.7700	23.7700	-4.385%	48	314	-41.523%
2026-03-31	23.2000	24.8600	22.9500	24.8600	-18.465%	57	308	-44.087%
2026-03-24	30.4900	30.4900	30.4900	30.4900	-9.552%	1	263	-54.411%
2026-03-18	33.3500	34.0100	33.3500	33.7100	+0.807%	21	264	-58.766%
2026-03-13	32.2600	36.0200	32.2600	33.4400	+0.120%	82	248	-58.433%
2026-03-09	33.2000	33.4000	33.2000	33.4000	+2.141%	2	211	-58.383%
2026-03-06	33.6500	33.6500	32.7000	32.7000	-9.418%	6	211	-57.492%
2026-03-05	38.8500	38.8500	35.8700	36.1000	-11.844%	8	211	-61.496%
2026-03-04	39.5200	40.9500	39.5200	40.9500	+12.966%	87	211	-66.056%
2026-03-03	33.9900	36.3100	33.9900	36.2500	-1.091%	4	254	-61.655%
2026-03-02	36.3900	36.6500	36.3900	36.6500	+13.292%	2	253	-62.074%
2026-02-27	32.7200	32.7200	32.3500	32.3500	-7.571%	2	252	-57.032%
2026-02-25	35.0000	35.0000	35.0000	35.0000	+12.758%	1	250	-60.286%
2026-02-24	31.0400	31.0400	31.0400	31.0400	-10.289%	1	250	-55.219%
2026-02-17	34.6000	34.6000	34.6000	34.6000	-1.143%	2	251	-59.827%
2026-02-13	35.0000	35.0000	35.0000	35.0000	-6.166%	3	253	-60.286%
2026-02-09	37.6900	37.6900	36.5500	37.3000	+9.064%	33	253	-62.735%
2026-02-06	34.2000	34.2000	34.2000	34.2000	+21.838%	1	252	-59.357%
2026-02-05	30.2000	30.2000	28.0700	28.0700	-12.799%	3	252	-50.481%
2026-02-04	32.5000	32.5000	31.0000	32.1900	+0.594%	50	251	-56.819%
2026-02-03	32.0000	32.0000	32.0000	32.0000	-18.679%	2	206	-56.563%
2026-02-02	36.6000	39.3500	34.7500	39.3500	+0.204%	42	208	-64.676%
2026-01-29	39.2700	39.2700	39.2700	39.2700	-12.030%	1	166	-64.604%
2026-01-27	44.6400	44.6400	44.6400	44.6400	-3.104%	2	166	-68.862%
2026-01-26	46.0500	46.0700	46.0500	46.0700	-0.022%	2	165	-69.829%
2026-01-22	46.0800	46.0800	46.0800	46.0800	+2.400%	1	166	-69.835%
2026-01-21	45.0000	45.0000	45.0000	45.0000	-14.611%	110	166	-69.111%
2026-01-16	52.7000	52.7000	52.7000	52.7000	-3.178%	1	233	-73.624%
2026-01-15	54.4300	54.4300	54.4300	54.4300	-9.585%	1	233	-74.463%
2026-01-14	61.7000	61.7000	60.2000	60.2000	+21.518%	4	234	-76.910%
2026-01-13	49.4500	49.5400	49.4500	49.5400	+10.089%	2	234	-71.942%
2026-01-12	45.0000	45.0000	45.0000	45.0000	+1.810%	2	234	-69.111%
2026-01-09	44.2000	44.2000	44.2000	44.2000	-10.345%	7	234	-68.552%
2026-01-08	49.1800	50.0300	49.1800	49.3000	+4.782%	9	241	-71.805%
2026-01-07	47.0500	47.0500	47.0500	47.0500	-0.212%	1	240	-70.457%
2026-01-05	47.1500	48.2800	47.0000	47.1500	+2.723%	8	240	-70.520%
2026-01-02	42.5700	45.9000	42.5700	45.9000	+11.327%	4	240	-69.717%
2025-12-31	41.0500	41.2300	41.0500	41.2300	-5.327%	3	236	-66.287%
2025-12-30	43.3700	43.5500	43.3700	43.5500	-0.752%	6	236	-68.083%
2025-12-29	43.8800	43.8800	43.8800	43.8800	+0.966%	1	236	-68.323%
2025-12-26	42.0000	43.8400	42.0000	43.4600	-1.985%	4	236	-68.017%
2025-12-24	44.3400	44.3400	44.3400	44.3400	-0.270%	2	240	-68.651%
2025-12-23	44.2900	44.4600	44.2900	44.4600	-8.613%	15	240	-68.736%
2025-12-22	48.6500	48.6500	48.6500	48.6500	+1.354%	1	240	-71.429%
2025-12-19	48.8600	50.0300	48.0000	48.0000	+1.053%	6	240	-71.042%
2025-12-18	49.1000	49.1000	47.5000	47.5000	-0.794%	3	238	-70.737%
2025-12-17	48.1200	48.1500	47.8800	47.8800	-4.240%	3	236	-70.969%
2025-12-16	51.5500	51.5500	50.0000	50.0000	-0.398%	2	237	-72.200%
2025-12-15	51.1100	51.1100	50.2000	50.2000	-13.997%	13	236	-72.311%
2025-12-12	59.9500	59.9500	58.3700	58.3700	-0.900%	17	242	-76.186%
2025-12-11	60.0000	60.0000	58.3100	58.9000	-6.330%	4	235	-76.401%
2025-12-10	62.8800	62.8800	62.8800	62.8800	-8.472%	1	235	-77.894%
2025-12-09	68.7000	68.7000	68.7000	68.7000	+9.048%	1	234	-79.767%
2025-12-08	63.0000	63.0000	63.0000	63.0000	+2.941%	1	233	-77.937%
2025-12-05	60.7700	61.2000	59.5500	61.2000	-4.777%	5	232	-77.288%
2025-12-03	63.0000	64.2700	62.9000	64.2700	-2.325%	10	231	-78.372%
2025-12-02	62.8000	65.8000	62.8000	65.8000	+32.474%	4	223	-78.875%
2025-12-01	50.3300	50.3300	48.0000	49.6700	-11.224%	109	222	-72.015%
2025-11-26	55.9500	55.9500	55.9500	55.9500	+6.187%	1	201	-75.156%
2025-11-25	55.0000	55.0000	52.6900	52.6900	-8.445%	58	201	-73.619%
2025-11-24	54.8900	57.5500	54.8900	57.5500	+8.075%	6	255	-75.847%
2025-11-21	53.0400	55.0000	51.7500	53.2500	-4.570%	19	253	-73.897%
2025-11-20	59.8800	59.8800	55.8000	55.8000	-7.677%	66	253	-75.090%
2025-11-19	61.2400	61.2400	60.4400	60.4400	-17.205%	6	187	-77.002%
2025-11-18	67.8900	73.0000	67.8900	73.0000	+8.955%	5	186	-80.959%
2025-11-17	67.9100	67.9100	67.0000	67.0000	-0.149%	4	186	-79.254%
2025-11-14	66.9500	68.0000	66.5000	67.1000	-10.641%	15	187	-79.285%
2025-11-13	82.0000	82.0000	75.0900	75.0900	-13.221%	8	176	-81.489%
2025-11-11	86.5700	86.5700	86.5300	86.5300	-4.482%	2	179	-83.936%
2025-11-10	95.9700	95.9700	90.5900	90.5900	+0.377%	4	179	-84.656%
2025-11-07	78.4500	90.2500	78.4500	90.2500	+1.382%	5	181	-84.598%
2025-11-06	95.7300	95.7300	89.0200	89.0200	-6.844%	4	177	-84.386%
2025-11-05	95.6500	96.3200	93.9800	95.5600	+1.422%	115	175	-85.454%
2025-11-04	95.5000	96.6500	94.1700	94.2200	-12.353%	11	90	-85.247%
2025-11-03	105.6600	107.5000	102.0200	107.5000	+0.467%	6	84	-87.070%
2025-10-31	103.4200	109.5000	103.4200	107.0000	+7.538%	21	84	-87.009%
2025-10-30	110.2500	110.2500	99.5000	99.5000	-12.079%	22	79	-86.030%
2025-10-29	115.2300	117.3500	113.1700	113.1700	-3.274%	22	73	-87.718%
2025-10-28	119.9800	119.9800	117.0000	117.0000	-8.235%	4	63	-88.120%
2025-10-27	127.5000	127.5000	127.5000	127.5000	+3.659%	1	59	-89.098%
2025-10-24	123.0000	123.0000	123.0000	123.0000	+1.611%	1	59	-88.699%
2025-10-23	117.0500	121.0500	116.1500	121.0500	+3.523%	7	60	-88.517%
2025-10-22	120.4000	121.0000	115.9000	116.9300	-10.740%	11	54	-88.113%
2025-10-21	124.1900	131.0000	124.1900	131.0000	+1.119%	5	46	-89.389%
2025-10-20	133.2400	133.2400	129.5000	129.5500	+4.518%	4	46	-89.271%
2025-10-17	116.8500	123.9500	116.8500	123.9500	+5.489%	8	44	-88.786%
2025-10-16	127.3900	127.3900	117.5000	117.5000	-11.985%	16	36	-88.170%
2025-10-14	132.4000	133.5000	132.4000	133.5000	-1.074%	2	23	-89.588%
2025-10-13	128.3500	134.9500	128.3500	134.9500	-2.914%	8	23	-89.700%
2025-10-10	139.0000	139.0000	139.0000	139.0000	-2.456%	1	15	-90.000%
2025-09-29	138.9000	142.5000	138.9000	142.5000	+14.947%	2	15	-90.246%
2025-09-25	132.8500	132.8500	122.7100	123.9700	-15.581%	24	14	-88.788%
2025-09-24	146.8500	146.8500	146.8500	146.8500	+0.479%	3	26	-90.535%
2025-09-23	151.3700	151.3700	146.1500	146.1500	0.000%	23	23	-90.489%