Dark

MSTR20280121C290
MSTR Jan 21 2028 290.00 Call (MSTR280121C00290000)
option OPRA

EOD

Jun 30, 2026

13.85-9.713%(-1.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	14.0400	14.0400	13.8500	13.8500	-9.713%	2	700	0.000%
2026-06-29	13.3000	15.3400	13.2500	15.3400	+9.493%	8	699	-9.713%
2026-06-26	13.5000	14.7000	13.5000	14.0100	+0.071%	41	698	-1.142%
2026-06-25	14.0000	14.0000	14.0000	14.0000	-8.616%	1	690	-1.071%
2026-06-24	15.4700	15.4700	15.2900	15.3200	-17.055%	9	689	-9.595%
2026-06-23	18.4700	18.4700	18.4700	18.4700	-5.621%	1	690	-25.014%
2026-06-22	22.8100	22.8100	19.5700	19.5700	-7.776%	36	690	-29.228%
2026-06-18	20.7500	21.2200	20.7500	21.2200	-14.848%	8	695	-34.731%
2026-06-16	24.9100	24.9200	24.9100	24.9200	+13.273%	2	695	-44.422%
2026-06-11	22.8700	22.8700	21.9500	22.0000	-3.720%	20	695	-37.045%
2026-06-10	22.8500	22.8500	22.8500	22.8500	-5.383%	20	685	-39.387%
2026-06-09	23.6000	24.1500	23.4000	24.1500	-18.960%	50	685	-42.650%
2026-06-02	29.9200	29.9200	29.8000	29.8000	-12.993%	207	666	-53.523%
2026-06-01	34.2500	34.2500	34.2500	34.2500	-7.930%	1	659	-59.562%
2026-05-29	37.2000	37.2000	37.2000	37.2000	+11.377%	1	659	-62.769%
2026-05-28	31.7500	33.5000	31.7500	33.4000	-5.783%	3	660	-58.533%
2026-05-27	35.1100	35.4500	34.5100	35.4500	-8.469%	3	660	-60.931%
2026-05-26	38.7300	38.7300	38.7300	38.7300	-1.073%	1	659	-64.240%
2026-05-22	39.1500	39.1500	39.1500	39.1500	-4.372%	7	658	-64.623%
2026-05-19	40.9400	40.9400	40.9400	40.9400	+5.109%	1	651	-66.170%
2026-05-18	39.9700	39.9700	38.9000	38.9500	-17.128%	82	651	-64.442%
2026-05-15	47.0000	47.0000	47.0000	47.0000	+0.021%	1	651	-70.532%
2026-05-13	46.9500	47.0000	46.8400	46.9900	-5.643%	8	620	-70.526%
2026-05-08	49.8000	49.8000	49.8000	49.8000	+8.497%	1	620	-72.189%
2026-05-07	46.0500	46.0500	45.7300	45.9000	-7.739%	5	619	-69.826%
2026-05-06	49.7500	49.7500	49.7500	49.7500	-3.021%	1	618	-72.161%
2026-05-04	49.0600	51.5000	49.0600	51.3000	+13.245%	9	618	-73.002%
2026-05-01	45.3000	45.3000	45.3000	45.3000	+17.662%	10	612	-69.426%
2026-04-29	38.5000	38.5000	38.5000	38.5000	-3.388%	1	612	-64.026%
2026-04-28	40.2000	40.2000	39.8500	39.8500	-13.557%	2	612	-65.245%
2026-04-24	46.2000	46.2000	46.1000	46.1000	-7.430%	2	613	-69.957%
2026-04-22	48.9000	49.8000	48.9000	49.8000	+15.922%	2	613	-72.189%
2026-04-21	42.9700	43.0000	42.9400	42.9600	+5.605%	72	614	-67.761%
2026-04-20	41.7000	41.9500	40.6800	40.6800	-0.098%	6	650	-65.954%
2026-04-17	40.2500	41.1600	40.0500	40.7200	+37.707%	23	652	-65.987%
2026-04-16	29.5500	29.6200	29.5500	29.5700	+4.488%	6	652	-53.162%
2026-04-15	26.9000	28.4000	26.8200	28.3000	-3.905%	24	652	-51.060%
2026-04-14	29.7200	29.7200	27.9000	29.4500	+28.099%	474	664	-52.971%
2026-04-07	22.9900	22.9900	22.9900	22.9900	+0.174%	1	361	-39.756%
2026-04-01	24.1000	24.1000	22.9500	22.9500	+1.057%	5	362	-39.651%
2026-03-31	22.9500	23.1200	22.7100	22.7100	-1.218%	6	361	-39.014%
2026-03-30	23.0000	23.0000	22.9900	22.9900	-23.316%	4	360	-39.756%
2026-03-26	30.0300	30.0300	29.9800	29.9800	+4.825%	2	359	-53.803%
2026-03-23	29.5500	29.5500	28.6000	28.6000	-20.223%	2	359	-51.573%
2026-03-17	36.0000	36.0000	35.8500	35.8500	+8.145%	2	359	-61.367%
2026-03-13	35.0500	35.2000	33.0800	33.1500	+0.699%	71	360	-58.220%
2026-03-06	32.6500	32.9200	32.6500	32.9200	-5.997%	2	381	-57.928%
2026-03-05	35.0200	35.0200	35.0200	35.0200	-10.320%	2	381	-60.451%
2026-03-04	39.1900	39.1900	39.0500	39.0500	+10.031%	4	381	-64.533%
2026-03-02	34.9000	35.4900	34.9000	35.4900	+4.137%	2	381	-60.975%
2026-02-25	34.0800	34.0800	34.0800	34.0800	+3.116%	1	381	-59.360%
2026-02-20	33.3500	33.3500	33.0500	33.0500	+13.457%	20	381	-58.094%
2026-02-19	29.1300	29.1300	29.1300	29.1300	-12.654%	1	381	-52.455%
2026-02-17	33.2300	33.3500	33.2300	33.3500	+7.929%	2	381	-58.471%
2026-02-12	30.9000	30.9000	30.9000	30.9000	-10.823%	1	381	-55.178%
2026-02-06	31.1900	34.6500	31.1900	34.6500	+31.051%	3	381	-60.029%
2026-02-05	27.2000	27.2000	26.4400	26.4400	-14.655%	5	382	-47.617%
2026-02-03	31.0500	31.0500	30.9800	30.9800	-13.343%	102	383	-55.294%
2026-02-02	35.7500	35.7500	35.7500	35.7500	+2.377%	1	305	-61.259%
2026-01-29	39.2500	39.2500	34.9200	34.9200	-19.632%	2	306	-60.338%
2026-01-27	43.4500	43.4500	43.4500	43.4500	-4.715%	2	306	-68.124%
2026-01-26	45.6000	45.6000	45.6000	45.6000	-0.870%	200	304	-69.627%
2026-01-23	46.0000	46.0000	46.0000	46.0000	-12.978%	2	104	-69.891%
2026-01-15	52.8500	52.8600	52.8500	52.8600	+23.332%	2	106	-73.799%
2026-01-06	42.8600	42.8600	42.8600	42.8600	-5.282%	1	106	-67.685%
2026-01-05	45.2500	45.2500	45.2500	45.2500	+5.233%	1	106	-69.392%
2026-01-02	43.0000	43.0000	43.0000	43.0000	+2.920%	1	106	-67.791%
2025-12-24	41.7800	41.7800	41.7800	41.7800	-10.535%	1	107	-66.850%
2025-12-22	46.7000	46.7000	46.7000	46.7000	+1.522%	1	107	-70.343%
2025-12-19	46.0000	46.0000	46.0000	46.0000	-3.158%	1	108	-69.891%
2025-12-18	47.8000	47.8000	47.5000	47.5000	-0.690%	3	107	-70.842%
2025-12-17	47.8300	47.8300	47.8300	47.8300	-1.645%	1	105	-71.043%
2025-12-16	49.5000	49.5000	48.6300	48.6300	-16.025%	5	105	-71.520%
2025-12-11	56.9000	57.9100	56.9000	57.9100	-4.075%	3	103	-76.084%
2025-12-10	61.5000	61.5000	60.3700	60.3700	-6.779%	2	104	-77.058%
2025-12-09	68.0000	68.0000	64.7600	64.7600	+8.132%	6	105	-78.613%
2025-12-08	59.4200	59.8900	59.4200	59.8900	-5.192%	2	103	-76.874%
2025-12-03	63.1800	63.1800	63.1700	63.1700	+0.509%	2	103	-78.075%
2025-12-02	60.0500	62.8500	60.0500	62.8500	+22.181%	4	103	-77.963%
2025-12-01	51.4400	51.4400	51.4400	51.4400	-15.672%	1	100	-73.075%
2025-11-28	61.0000	61.0000	61.0000	61.0000	+6.662%	1	99	-77.295%
2025-11-26	57.1900	57.1900	57.1900	57.1900	+7.621%	1	99	-75.782%
2025-11-25	53.2000	53.2000	53.1400	53.1400	+4.114%	2	99	-73.937%
2025-11-24	51.0400	51.0400	51.0400	51.0400	-1.808%	5	97	-72.864%
2025-11-21	54.4500	54.4500	51.9800	51.9800	-4.167%	2	97	-73.355%
2025-11-20	55.7400	55.7500	52.6600	54.2400	-6.240%	70	97	-74.465%
2025-11-19	65.4000	65.4000	57.8500	57.8500	-4.727%	2	145	-76.059%
2025-11-17	60.7200	60.7200	60.7200	60.7200	-8.774%	55	146	-77.190%
2025-11-14	66.5600	66.5600	66.5600	66.5600	-14.116%	1	107	-79.192%
2025-11-13	77.0000	78.7500	76.0000	77.5000	-0.641%	6	106	-82.129%
2025-11-12	78.0000	78.0000	78.0000	78.0000	-8.235%	1	105	-82.244%
2025-11-11	85.0000	85.0000	85.0000	85.0000	-6.624%	1	105	-83.706%
2025-11-10	87.7500	91.0300	87.7500	91.0300	+7.919%	3	104	-84.785%
2025-11-07	79.2600	84.3500	79.2600	84.3500	-2.452%	6	103	-83.580%
2025-11-06	89.6500	90.9100	86.4000	86.4700	-5.290%	11	103	-83.983%
2025-11-05	91.9500	91.9500	91.3000	91.3000	-1.297%	7	94	-84.830%
2025-11-04	92.0000	92.5000	92.0000	92.5000	-5.986%	3	99	-85.027%
2025-11-03	102.0500	102.0500	98.3900	98.3900	-4.596%	3	101	-85.923%
2025-10-31	101.8100	103.1300	101.8100	103.1300	+6.649%	2	101	-86.570%
2025-10-30	102.5000	105.5600	96.5600	96.7000	-10.463%	36	101	-85.677%
2025-10-29	112.4000	112.7500	108.0000	108.0000	-7.177%	9	85	-87.176%
2025-10-28	121.0000	121.0000	116.3500	116.3500	-5.160%	11	87	-88.096%
2025-10-27	119.6000	122.6800	119.6000	122.6800	+3.650%	2	76	-88.710%
2025-10-24	118.3600	118.3600	118.3600	118.3600	+3.806%	17	76	-88.298%
2025-10-23	113.7500	117.4900	113.7500	114.0200	-0.887%	19	59	-87.853%
2025-10-22	117.4000	117.4000	113.1000	115.0400	-4.293%	4	41	-87.961%
2025-10-17	115.3000	121.9000	115.0400	120.2000	+4.268%	17	39	-88.478%
2025-10-16	121.7500	121.7500	115.2800	115.2800	-5.314%	4	37	-87.986%
2025-10-15	127.8500	127.8500	121.1000	121.7500	-2.988%	3	34	-88.624%
2025-10-13	125.5000	125.5000	125.5000	125.5000	-4.671%	5	32	-88.964%
2025-10-10	131.6500	131.6500	131.6500	131.6500	-3.199%	1	27	-89.480%
2025-10-09	138.8500	138.8500	134.9000	136.0000	-6.207%	27	27	-89.816%
2025-10-07	145.0000	145.0000	145.0000	145.0000	-8.082%	1	33	-90.448%
2025-10-02	157.7500	157.7500	157.7500	157.7500	+4.194%	25	33	-91.220%
2025-10-01	151.4000	151.4000	151.4000	151.4000	+7.376%	2	10	-90.852%
2025-09-29	140.6000	141.0000	140.5000	141.0000	+17.608%	9	10	-90.177%
2025-09-25	120.0800	120.0800	119.8900	119.8900	-15.748%	2	2	-88.448%
2025-09-24	143.0000	143.0000	142.3000	142.3000	0.000%	2	0	-90.267%