Dark

MSTR20280121C300
MSTR Jan 21 2028 300.00 Call (MSTR280121C00300000)
option OPRA

EOD

Jul 1, 2026

15.50+18.321%(+2.40)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.8800	16.6600	13.4500	15.5000	+18.321%	29	2,611	0.000%
2026-06-30	13.6500	13.7500	13.0000	13.1000	-9.780%	22	2,631	+18.321%
2026-06-29	13.3000	14.9000	12.5000	14.5200	+10.924%	117	2,618	+6.749%
2026-06-26	13.4100	15.0000	12.9500	13.0900	-6.500%	113	2,642	+18.411%
2026-06-25	16.0000	16.0000	13.3000	14.0000	-9.677%	67	2,588	+10.714%
2026-06-24	16.5000	16.5600	15.0000	15.5000	-11.124%	238	2,540	0.000%
2026-06-23	17.8000	18.0000	17.0000	17.4400	-2.570%	25	2,472	-11.124%
2026-06-22	21.5000	21.5000	17.9000	17.9000	-12.683%	55	2,456	-13.408%
2026-06-18	21.5000	21.5000	19.0000	20.5000	-6.178%	112	2,271	-24.390%
2026-06-17	23.0000	24.0500	21.8500	21.8500	-7.806%	121	2,271	-29.062%
2026-06-16	25.9300	25.9300	23.7000	23.7000	-9.611%	22	2,271	-34.599%
2026-06-15	28.2500	28.2500	26.2200	26.2200	+11.055%	60	2,259	-40.885%
2026-06-12	23.5000	25.6500	23.0000	23.6100	+4.933%	583	2,269	-34.350%
2026-06-11	22.0500	22.5000	20.5100	22.5000	+2.273%	15	2,261	-31.111%
2026-06-10	23.3000	23.3000	22.0000	22.0000	-4.679%	3	2,253	-29.545%
2026-06-09	26.5000	26.5000	22.5000	23.0800	-14.613%	29	2,250	-32.842%
2026-06-08	27.3400	28.0300	26.4000	27.0300	+9.878%	28	2,257	-42.656%
2026-06-05	25.3500	25.3500	22.8000	24.6000	-9.890%	242	2,241	-36.992%
2026-06-04	26.5000	28.3500	26.1800	27.3000	+5.405%	27	2,179	-43.223%
2026-06-03	27.8000	28.8100	25.9000	25.9000	-9.123%	99	2,168	-40.154%
2026-06-02	30.0000	31.2500	27.7500	28.5000	-13.636%	424	2,188	-45.614%
2026-06-01	32.3400	35.5000	30.0000	33.0000	-7.355%	51	2,125	-53.030%
2026-05-29	31.4500	36.5000	31.4500	35.6200	+10.793%	37	2,105	-56.485%
2026-05-28	29.8000	33.3000	29.8000	32.1500	-3.163%	81	2,105	-51.788%
2026-05-27	34.7000	35.1500	33.2000	33.2000	-8.287%	10	2,064	-53.313%
2026-05-26	38.0000	39.0000	36.2000	36.2000	+0.277%	24	2,064	-57.182%
2026-05-22	37.2500	38.0000	35.8800	36.1000	-3.733%	33	2,062	-57.064%
2026-05-21	37.5000	37.6000	36.9000	37.5000	-5.231%	25	2,069	-58.667%
2026-05-20	38.2000	39.8600	38.0500	39.5700	+1.592%	24	2,069	-60.829%
2026-05-19	38.9800	39.1000	38.8800	38.9500	+1.038%	167	2,024	-60.205%
2026-05-18	40.0000	40.1000	37.5000	38.5500	-13.816%	86	2,024	-59.792%
2026-05-15	48.7000	48.7000	43.5000	44.7300	-10.719%	42	2,024	-65.348%
2026-05-14	44.0000	53.0100	43.0000	50.1000	+12.156%	74	2,027	-69.062%
2026-05-13	45.0000	46.0500	43.5500	44.6700	-7.131%	105	2,057	-65.301%
2026-05-12	52.2500	52.2500	46.1400	48.1000	-11.402%	135	2,057	-67.775%
2026-05-11	49.0100	54.7000	48.5000	54.2900	+11.777%	52	2,057	-71.450%
2026-05-08	44.1500	51.2500	43.8000	48.5700	+8.029%	30	1,938	-68.087%
2026-05-07	46.9000	48.6000	44.2000	44.9600	-8.132%	39	1,938	-65.525%
2026-05-06	50.2500	50.2500	47.0000	48.9400	-3.032%	100	1,942	-68.329%
2026-05-05	51.6000	53.0000	48.6900	50.4700	+4.019%	277	1,862	-69.289%
2026-05-04	46.7000	50.5000	46.0000	48.5200	+7.822%	756	1,804	-68.054%
2026-05-01	41.5500	45.6500	41.5000	45.0000	+18.110%	245	1,709	-65.556%
2026-04-30	37.0000	39.0000	37.0000	38.1000	+8.888%	12	1,709	-59.318%
2026-04-29	38.0000	38.0700	34.9900	34.9900	-10.512%	20	1,710	-55.702%
2026-04-28	38.8100	39.6700	37.0000	39.1000	-6.526%	16	1,709	-60.358%
2026-04-27	41.9700	44.5200	41.5000	41.8300	-0.900%	63	1,700	-62.945%
2026-04-24	45.1000	45.1000	41.8000	42.2100	-3.740%	349	1,718	-63.279%
2026-04-23	46.0000	47.6000	43.8000	43.8500	-8.225%	347	1,631	-64.652%
2026-04-22	47.0000	48.7100	47.0000	47.7800	+10.551%	52	1,702	-67.560%
2026-04-21	42.2700	43.2200	42.2500	43.2200	+6.637%	20	1,689	-64.137%
2026-04-20	38.7500	40.5300	37.0000	40.5300	+2.219%	34	1,689	-61.757%
2026-04-17	35.3100	43.1000	35.2300	39.6500	+28.943%	125	1,686	-60.908%
2026-04-16	27.1400	30.7500	26.9000	30.7500	+8.466%	47	1,682	-49.593%
2026-04-15	26.1500	28.3500	26.0000	28.3500	+11.176%	10	1,655	-45.326%
2026-04-14	28.4500	28.4500	25.5000	25.5000	+7.143%	155	1,656	-39.216%
2026-04-13	22.4500	24.0000	22.4500	23.8000	+3.299%	15	1,590	-34.874%
2026-04-10	23.0200	24.0200	22.8000	23.0400	-2.785%	46	1,587	-32.726%
2026-04-09	22.5600	23.7000	22.5600	23.7000	+3.993%	42	1,572	-34.599%
2026-04-08	24.1600	25.3000	22.7600	22.7900	+3.356%	71	1,575	-31.988%
2026-04-07	22.0200	22.0700	21.5000	22.0500	-5.689%	19	1,546	-29.705%
2026-04-06	23.2500	24.1500	22.7500	23.3800	+10.075%	82	1,546	-33.704%
2026-04-02	19.3000	22.0000	19.3000	21.2400	-3.455%	105	1,462	-27.024%
2026-04-01	22.9700	23.2000	21.9700	22.0000	-5.376%	115	1,462	-29.545%
2026-03-31	21.9500	23.2500	21.0000	23.2500	+6.164%	44	1,424	-33.333%
2026-03-30	24.5000	24.5000	21.6700	21.9000	-9.504%	38	1,441	-29.224%
2026-03-27	25.0000	25.5400	23.3000	24.2000	-14.789%	80	1,440	-35.950%
2026-03-25	30.2300	30.2300	28.4000	28.4000	+1.646%	43	1,450	-45.423%
2026-03-24	27.9400	27.9400	27.9400	27.9400	+3.481%	4	1,448	-44.524%
2026-03-23	27.2900	27.2900	27.0000	27.0000	-4.594%	8	1,448	-42.593%
2026-03-20	29.2900	29.2900	28.3000	28.3000	-0.352%	10	1,448	-45.230%
2026-03-19	28.6500	28.6500	28.4000	28.4000	-5.175%	12	1,450	-45.423%
2026-03-18	31.0000	31.8800	29.9500	29.9500	-12.170%	13	1,438	-48.247%
2026-03-17	33.5000	34.1100	33.5000	34.1000	+2.464%	7	1,437	-54.545%
2026-03-16	33.3100	33.8500	32.5200	33.2800	+10.381%	17	1,436	-53.425%
2026-03-13	32.8700	33.9000	30.1500	30.1500	+0.500%	728	1,440	-48.590%
2026-03-12	29.5000	30.0000	29.5000	30.0000	-4.153%	3	1,770	-48.333%
2026-03-11	32.5000	32.5000	31.1200	31.3000	-1.850%	13	1,768	-50.479%
2026-03-10	33.0000	33.0000	30.4000	31.8900	-1.877%	81	1,769	-51.395%
2026-03-09	32.0000	32.9200	32.0000	32.5000	+4.940%	23	1,770	-52.308%
2026-03-06	31.3000	31.3000	30.9200	30.9700	-6.997%	3	1,771	-49.952%
2026-03-05	36.4400	36.4400	33.3000	33.3000	-11.318%	13	1,769	-53.453%
2026-03-04	36.8100	38.6000	35.8000	37.5500	+11.259%	21	1,758	-58.722%
2026-03-03	30.6400	33.9400	30.6400	33.7500	+2.273%	124	1,761	-54.074%
2026-03-02	33.3500	33.9500	32.3000	33.0000	+8.374%	19	1,709	-53.030%
2026-02-27	31.6100	31.7000	30.0000	30.4500	0.000%	49	1,698	-49.097%
2026-02-26	30.5000	30.5000	30.4500	30.4500	-8.006%	4	1,695	-49.097%
2026-02-25	32.7800	33.5000	31.7500	33.1000	+15.775%	8	1,690	-53.172%
2026-02-23	29.1200	29.9500	27.9000	28.5900	-7.085%	13	1,690	-45.785%
2026-02-20	30.9000	30.9000	30.7700	30.7700	+1.887%	3	1,696	-49.626%
2026-02-19	28.8000	30.3000	28.2500	30.2000	+4.752%	15	1,695	-48.675%
2026-02-18	30.7400	32.0000	28.6900	28.8300	-6.970%	42	1,693	-46.237%
2026-02-17	29.1000	31.9100	29.1000	30.9900	-7.768%	9	1,700	-49.984%
2026-02-13	32.7000	34.2900	32.5700	33.6000	+15.742%	35	1,713	-53.869%
2026-02-12	29.8000	29.8000	29.0300	29.0300	-5.501%	2	1,713	-46.607%
2026-02-11	31.5500	31.5500	30.2800	30.7200	-9.780%	81	1,711	-49.544%
2026-02-10	35.0000	36.0500	34.0500	34.0500	+1.249%	8	1,664	-54.479%
2026-02-09	31.5000	34.7600	31.5000	33.6300	-2.522%	6	1,659	-53.910%
2026-02-06	31.0000	34.5000	29.3000	34.5000	+35.827%	136	1,659	-55.072%
2026-02-05	28.1000	28.1000	25.0500	25.4000	-17.799%	483	1,655	-38.976%
2026-02-04	31.1500	31.1500	28.8700	30.9000	+3.970%	70	1,318	-49.838%
2026-02-03	33.0000	33.2000	29.5000	29.7200	-13.252%	41	1,308	-47.847%
2026-02-02	32.6800	37.5500	32.6800	34.2600	-8.786%	57	1,322	-54.758%
2026-01-30	34.5500	38.1000	33.0000	37.5600	+9.760%	43	1,314	-58.733%
2026-01-29	38.6900	38.6900	33.5400	34.2200	-17.383%	148	1,343	-54.705%
2026-01-28	41.9300	42.4000	41.4200	41.4200	-1.146%	6	1,231	-62.578%
2026-01-27	41.5300	41.9000	41.1000	41.9000	-3.434%	10	1,228	-63.007%
2026-01-26	42.5500	44.0000	42.5000	43.3900	-1.610%	214	1,233	-64.277%
2026-01-23	41.0500	44.3000	41.0500	44.1000	+0.341%	7	1,230	-64.853%
2026-01-22	43.5000	43.9500	43.5000	43.9500	-1.125%	5	1,229	-64.733%
2026-01-21	44.1900	45.3500	41.4900	44.4500	+1.092%	9	1,229	-65.129%
2026-01-20	42.8400	43.9700	42.8400	43.9700	-11.954%	146	1,225	-64.749%
2026-01-16	49.9000	49.9400	48.0000	49.9400	-2.423%	107	1,205	-68.963%
2026-01-15	51.8000	52.4700	51.0000	51.1800	-6.092%	11	1,205	-69.715%
2026-01-14	58.0000	58.6500	53.3900	54.5000	+10.660%	31	1,203	-71.560%
2026-01-13	46.0600	49.2500	45.2800	49.2500	+14.402%	26	1,209	-68.528%
2026-01-12	40.9800	43.3500	40.9800	43.0500	+3.361%	38	1,191	-63.995%
2026-01-09	42.8700	42.8700	40.0000	41.6500	-10.430%	24	1,190	-62.785%
2026-01-08	41.0500	46.5000	41.0500	46.5000	+7.415%	2	1,188	-66.667%
2026-01-07	44.0500	47.0000	43.2900	43.2900	+3.813%	21	1,188	-64.195%
2026-01-06	43.0000	43.0000	41.7000	41.7000	-6.816%	2	1,190	-62.830%
2026-01-05	45.0000	45.5000	42.8500	44.7500	+9.146%	33	1,190	-65.363%
2026-01-02	38.6000	42.4500	37.9800	41.0000	+7.753%	60	1,180	-62.195%
2025-12-31	39.2500	39.2500	38.0500	38.0500	-4.875%	57	1,149	-59.264%
2025-12-30	40.6000	41.0000	40.0000	40.0000	+0.959%	7	1,149	-61.250%
2025-12-29	41.1700	41.1700	39.6200	39.6200	-2.892%	31	1,150	-60.878%
2025-12-26	40.0000	41.2300	39.0000	40.8000	-0.730%	234	1,156	-62.010%
2025-12-24	40.0500	41.1000	39.0000	41.1000	+0.244%	53	1,230	-62.287%
2025-12-23	47.6700	47.6700	40.2700	41.0000	-6.818%	99	1,230	-62.195%
2025-12-22	47.0000	48.0000	44.0000	44.0000	-4.348%	21	1,158	-64.773%
2025-12-19	45.0000	47.0100	44.7500	46.0000	+9.524%	23	1,153	-66.304%
2025-12-18	48.5000	48.5000	42.0000	42.0000	-4.545%	62	1,147	-63.095%
2025-12-17	45.0000	46.1100	43.7500	44.0000	-6.383%	96	1,109	-64.773%
2025-12-16	48.6500	50.0000	46.9000	47.0000	+0.106%	55	1,092	-67.021%
2025-12-15	50.6000	50.6000	45.0500	46.9500	-15.253%	109	1,060	-66.986%
2025-12-12	55.4000	55.4000	55.4000	55.4000	-3.652%	1	1,053	-72.022%
2025-12-11	54.8200	57.5000	52.5200	57.5000	-1.810%	57	1,053	-73.043%
2025-12-10	60.0000	61.0000	58.5600	58.5600	-4.780%	60	1,054	-73.531%
2025-12-09	57.2600	67.4000	57.2600	61.5000	+5.182%	108	1,002	-74.797%
2025-12-08	59.0900	60.0000	57.4800	58.4700	+1.953%	42	991	-73.491%
2025-12-05	57.3500	60.0000	55.7500	57.3500	-4.592%	40	972	-72.973%
2025-12-04	62.9000	64.0000	58.5800	60.1100	-4.769%	19	968	-74.214%
2025-12-03	62.5000	63.1200	59.1900	63.1200	+8.566%	38	971	-75.444%
2025-12-02	59.0500	62.7500	57.3700	58.1400	+7.667%	91	973	-73.340%
2025-12-01	49.7800	54.0000	45.0000	54.0000	-0.917%	187	958	-71.296%
2025-11-28	58.2000	59.5000	53.5000	54.5000	-2.609%	27	890	-71.560%
2025-11-26	51.5000	55.9600	50.6000	55.9600	+9.084%	36	861	-72.302%
2025-11-25	51.0000	51.5000	48.9200	51.3000	-3.553%	8	861	-69.786%
2025-11-24	49.9000	53.6000	47.5000	53.1900	+6.380%	98	857	-70.859%
2025-11-21	52.5500	52.8500	48.7500	50.0000	-6.542%	60	788	-69.000%
2025-11-20	59.9400	59.9400	50.0000	53.5000	-6.957%	343	763	-71.028%
2025-11-19	64.3100	64.3100	55.4900	57.5000	-12.720%	158	561	-73.043%
2025-11-18	60.1500	69.1400	60.1500	65.8800	+9.800%	81	509	-76.472%
2025-11-17	62.0000	62.8900	57.0000	60.0000	-5.512%	239	488	-74.167%
2025-11-14	65.3400	68.0000	60.0000	63.5000	-6.009%	184	455	-75.591%
2025-11-13	75.9000	75.9000	67.2300	67.5600	-11.105%	185	495	-77.057%
2025-11-12	79.0000	79.0000	73.3500	76.0000	-5.000%	183	476	-79.605%
2025-11-11	82.5000	85.0000	80.0000	80.0000	-6.977%	11	388	-80.625%
2025-11-10	91.0000	92.0000	84.0000	86.0000	-3.371%	30	378	-81.977%
2025-11-07	74.1200	89.0000	74.1200	89.0000	+5.852%	44	361	-82.584%
2025-11-06	89.7500	89.7500	83.0000	84.0800	-6.318%	29	344	-81.565%
2025-11-05	89.0000	90.5000	88.3000	89.7500	+1.815%	19	332	-82.730%
2025-11-04	91.0000	94.8700	87.4000	88.1500	-11.362%	76	324	-82.416%
2025-11-03	100.0800	101.3200	95.5000	99.4500	-1.962%	62	267	-84.414%
2025-10-31	99.7600	103.5000	96.9000	101.4400	+9.700%	34	267	-84.720%
2025-10-30	101.2500	102.5000	92.4700	92.4700	-13.700%	40	249	-83.238%
2025-10-29	110.0000	110.8500	105.0000	107.1500	-2.591%	44	226	-85.534%
2025-10-28	117.6000	117.6000	110.0000	110.0000	-6.780%	22	215	-85.909%
2025-10-27	120.0000	120.0000	116.1700	118.0000	+3.138%	15	197	-86.864%
2025-10-24	115.2500	115.7100	112.3500	114.4100	+2.720%	16	197	-86.452%
2025-10-23	110.0300	114.2500	110.0000	111.3800	+1.255%	9	184	-86.084%
2025-10-22	115.0000	116.2800	109.2200	110.0000	-10.751%	20	182	-85.909%
2025-10-21	116.7200	125.0500	116.7200	123.2500	+0.041%	7	177	-87.424%
2025-10-20	127.0000	127.0000	123.2000	123.2000	+5.164%	6	178	-87.419%
2025-10-17	111.5000	117.5700	110.4300	117.1500	+5.636%	20	175	-86.769%
2025-10-16	120.0000	120.0000	110.9000	110.9000	-6.908%	47	158	-86.023%
2025-10-15	120.0000	124.5000	118.0000	119.1300	-2.592%	21	136	-86.989%
2025-10-14	124.1500	124.7900	113.6500	122.3000	+2.172%	10	121	-87.326%
2025-10-13	123.2500	125.3500	119.7000	119.7000	-2.477%	9	116	-87.051%
2025-10-10	133.0000	133.4200	122.7400	122.7400	-7.015%	28	111	-87.372%
2025-10-09	136.5500	138.7500	132.0000	132.0000	-1.507%	5	96	-88.258%
2025-10-08	140.0000	140.0000	134.0200	134.0200	-5.686%	16	94	-88.435%
2025-10-07	149.2500	149.2500	140.0000	142.1000	-10.926%	7	84	-89.092%
2025-10-06	163.6000	163.6000	158.9900	159.5300	+4.302%	3	79	-90.284%
2025-10-03	156.1100	156.1100	152.9500	152.9500	-0.228%	7	80	-89.866%
2025-10-02	153.0000	153.3000	153.0000	153.3000	+5.000%	11	75	-89.889%
2025-10-01	144.0000	146.0000	144.0000	146.0000	+12.308%	2	84	-89.384%
2025-09-30	130.0000	130.0000	130.0000	130.0000	-4.622%	1	84	-88.077%
2025-09-29	132.0800	136.3000	132.0800	136.3000	+9.566%	3	83	-88.628%
2025-09-26	120.6500	124.9500	120.6500	124.4000	+3.667%	24	80	-87.540%
2025-09-25	125.0500	125.0500	115.8300	120.0000	-10.621%	70	66	-87.083%
2025-09-24	141.4000	141.4000	134.2600	134.2600	-3.756%	6	8	-88.455%
2025-09-23	139.5000	139.5000	139.5000	139.5000	-1.657%	1	2	-88.889%
2025-09-22	141.8500	141.8500	141.8500	141.8500	0.000%	1	1	-89.073%