Dark

MSTR20280121C310
MSTR Jan 21 2028 310.00 Call (MSTR280121C00310000)
option OPRA

EOD

Jun 29, 2026

12.39-7.191%(-0.96)73

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	12.3900	12.3900	12.3900	12.3900	-7.191%	73	448	0.000%
2026-06-26	13.2100	13.3500	12.7900	13.3500	-12.171%	7	521	-7.191%
2026-06-24	15.2000	15.2000	15.2000	15.2000	-8.157%	3	523	-18.487%
2026-06-23	16.5500	16.5500	16.5500	16.5500	-15.647%	3	523	-25.136%
2026-06-22	19.6200	19.6200	19.6200	19.6200	-22.756%	1	520	-36.850%
2026-06-15	25.4000	25.4000	25.4000	25.4000	+27.000%	2	521	-51.220%
2026-06-11	20.0000	20.0000	20.0000	20.0000	-10.595%	1	519	-38.050%
2026-06-09	22.3700	22.3700	22.3700	22.3700	-2.950%	1	519	-44.613%
2026-06-05	23.0500	23.0500	23.0500	23.0500	-12.257%	1	519	-46.247%
2026-06-03	26.2700	26.2700	26.2700	26.2700	-16.603%	1	519	-52.836%
2026-05-28	30.0000	31.5000	29.2500	31.5000	-2.718%	3	518	-60.667%
2026-05-27	32.3800	32.3800	32.3800	32.3800	-11.166%	3	518	-61.736%
2026-05-26	36.5000	36.5000	36.4500	36.4500	+3.112%	2	518	-66.008%
2026-05-22	35.3500	35.3500	35.3500	35.3500	-5.607%	1	517	-64.950%
2026-05-20	37.0000	37.4500	37.0000	37.4500	+0.537%	3	518	-66.916%
2026-05-19	37.2500	37.2500	37.2500	37.2500	-15.341%	1	516	-66.738%
2026-05-15	42.8200	44.0000	42.8200	44.0000	-3.084%	3	516	-71.841%
2026-05-14	45.4000	45.4000	45.4000	45.4000	-13.458%	1	518	-72.709%
2026-05-11	52.4600	52.4600	52.4600	52.4600	+21.576%	1	518	-76.382%
2026-05-08	43.1500	43.1500	43.1500	43.1500	-7.562%	1	517	-71.286%
2026-05-06	46.0400	46.6800	45.2500	46.6800	-1.726%	7	517	-73.458%
2026-05-05	48.0000	48.7500	47.5000	47.5000	0.000%	4	511	-73.916%
2026-05-04	45.0100	47.5000	45.0100	47.5000	+10.260%	139	511	-73.916%
2026-05-01	40.6500	43.0800	40.6500	43.0800	+28.024%	3	409	-71.240%
2026-04-29	36.7500	36.7500	33.6500	33.6500	-11.096%	12	409	-63.180%
2026-04-28	37.8500	37.8500	37.8500	37.8500	-7.683%	5	419	-67.266%
2026-04-24	41.0000	41.0000	41.0000	41.0000	-10.265%	10	417	-69.780%
2026-04-23	44.8600	45.6900	44.8600	45.6900	+11.303%	2	416	-72.882%
2026-04-21	41.0500	41.0500	41.0500	41.0500	+7.348%	1	414	-69.817%
2026-04-20	38.3700	38.6600	38.2200	38.2400	-1.061%	12	414	-67.599%
2026-04-17	38.5700	38.6500	38.5700	38.6500	+52.465%	25	410	-67.943%
2026-04-14	25.9500	25.9500	24.9000	25.3500	+13.372%	4	385	-51.124%
2026-04-10	22.2400	22.4000	22.1700	22.3600	-1.062%	50	386	-44.589%
2026-04-06	21.9100	22.6000	21.9100	22.6000	+7.619%	3	341	-45.177%
2026-04-01	21.7800	21.7800	20.9700	21.0000	-1.593%	273	339	-41.000%
2026-03-31	21.3400	21.3400	21.3400	21.3400	-21.255%	10	470	-41.940%
2026-03-25	27.1000	27.1000	27.1000	27.1000	+6.275%	1	475	-54.280%
2026-03-24	25.5000	25.5000	25.5000	25.5000	-7.306%	1	476	-51.412%
2026-03-23	27.5100	27.5100	27.5100	27.5100	+1.889%	1	475	-54.962%
2026-03-20	27.4700	27.4700	27.0000	27.0000	-1.925%	2	475	-54.111%
2026-03-19	27.5100	27.5300	27.5100	27.5300	-10.906%	2	475	-54.995%
2026-03-18	31.1500	31.1500	30.2000	30.9000	-5.879%	4	474	-59.903%
2026-03-17	32.8000	32.8300	32.7400	32.8300	+5.258%	3	474	-62.260%
2026-03-16	31.9200	31.9200	30.7500	31.1900	+3.828%	21	473	-60.276%
2026-03-13	30.8600	32.0000	29.6700	30.0400	-10.221%	1,132	474	-58.755%
2026-03-05	34.5700	34.8300	33.4000	33.4600	+6.799%	194	413	-62.971%
2026-03-03	28.0000	31.3300	28.0000	31.3300	+6.783%	3	358	-60.453%
2026-02-27	29.3400	29.3400	29.3400	29.3400	+7.670%	2	358	-57.771%
2026-02-24	27.2500	27.2500	27.2500	27.2500	0.000%	10	360	-54.532%
2026-02-23	27.2500	27.2500	27.2500	27.2500	-2.504%	2	360	-54.532%
2026-02-19	27.9500	27.9500	27.9500	27.9500	-5.254%	1	358	-55.671%
2026-02-18	29.7200	29.7200	29.5000	29.5000	-4.839%	106	358	-58.000%
2026-02-17	31.0000	31.0000	31.0000	31.0000	+10.320%	1	387	-60.032%
2026-02-12	30.0000	31.0400	28.1000	28.1000	-10.794%	14	386	-55.907%
2026-02-11	30.0000	31.5000	30.0000	31.5000	+2.439%	8	387	-60.667%
2026-02-09	30.7500	30.7500	30.7500	30.7500	+2.500%	1	379	-59.707%
2026-02-06	28.8500	30.0000	28.8500	30.0000	+23.967%	8	378	-58.700%
2026-02-05	26.2000	26.2000	24.2000	24.2000	-17.038%	9	377	-48.802%
2026-02-03	29.1700	29.1700	29.1700	29.1700	-17.529%	3	377	-57.525%
2026-02-02	34.2700	35.3700	34.2700	35.3700	+2.196%	52	377	-64.970%
2026-01-30	34.5700	34.6100	34.5700	34.6100	+8.666%	2	428	-64.201%
2026-01-29	34.5000	34.5000	31.8500	31.8500	-23.068%	4	430	-61.099%
2026-01-26	41.1600	42.5500	41.1600	41.4000	-4.740%	3	432	-70.072%
2026-01-23	43.4600	43.4600	43.4600	43.4600	+9.747%	1	432	-71.491%
2026-01-21	43.1800	43.1800	39.6000	39.6000	-7.477%	204	432	-68.712%
2026-01-20	42.8000	42.8000	42.8000	42.8000	-10.926%	1	358	-71.051%
2026-01-16	48.0500	48.0500	48.0500	48.0500	-5.858%	1	358	-74.214%
2026-01-15	49.5000	51.0400	49.5000	51.0400	-5.569%	108	358	-75.725%
2026-01-14	54.0500	54.0500	54.0500	54.0500	+30.872%	2	250	-77.077%
2026-01-12	41.3000	41.3000	41.3000	41.3000	+2.000%	1	250	-70.000%
2026-01-06	41.9900	41.9900	40.4900	40.4900	-5.837%	3	250	-69.400%
2026-01-05	42.7300	43.0000	42.7000	43.0000	+6.832%	4	249	-71.186%
2026-01-02	37.7800	40.2500	37.7800	40.2500	+8.784%	3	249	-69.217%
2025-12-31	37.0000	37.0000	37.0000	37.0000	-1.465%	1	248	-66.514%
2025-12-29	40.3500	40.3500	37.5500	37.5500	-3.272%	11	248	-67.004%
2025-12-23	39.8900	39.8900	38.8100	38.8200	-18.787%	55	245	-68.083%
2025-12-16	47.8000	47.8000	47.8000	47.8000	+7.103%	3	191	-74.079%
2025-12-15	49.0500	49.0500	44.6300	44.6300	-11.938%	11	191	-72.238%
2025-12-11	52.3200	52.3200	50.6800	50.6800	-19.171%	5	181	-75.552%
2025-12-09	63.0500	63.0500	62.7000	62.7000	+6.271%	2	181	-80.239%
2025-12-04	59.0000	59.0000	59.0000	59.0000	+2.520%	4	181	-79.000%
2025-12-03	57.7000	57.7000	57.5500	57.5500	-0.519%	2	177	-78.471%
2025-12-02	57.8500	57.8500	57.8500	57.8500	+27.789%	5	176	-78.583%
2025-12-01	45.0200	45.2700	44.3700	45.2700	-14.261%	94	181	-72.631%
2025-11-28	52.8000	52.8000	52.8000	52.8000	+5.600%	1	181	-76.534%
2025-11-24	50.0000	50.0000	50.0000	50.0000	+2.041%	1	181	-75.220%
2025-11-21	49.0000	49.0000	49.0000	49.0000	-5.296%	10	180	-74.714%
2025-11-20	51.7400	51.7400	51.7400	51.7400	-6.691%	1	180	-76.053%
2025-11-19	59.7000	59.7000	55.4000	55.4500	-16.742%	42	179	-77.656%
2025-11-18	66.6000	66.6000	66.6000	66.6000	+18.929%	30	138	-81.396%
2025-11-17	62.3500	62.3500	56.0000	56.0000	-6.977%	10	108	-77.875%
2025-11-14	60.0000	60.2000	60.0000	60.2000	-17.534%	2	104	-79.419%
2025-11-12	74.9700	74.9700	73.0000	73.0000	-12.929%	2	105	-83.027%
2025-11-10	80.1500	83.8400	80.1500	83.8400	+0.407%	2	104	-85.222%
2025-11-07	71.9200	83.5000	71.9200	83.5000	+3.163%	7	102	-85.162%
2025-11-06	82.2600	82.2700	80.9300	80.9400	-4.496%	4	102	-84.692%
2025-11-04	87.2500	87.2500	84.7500	84.7500	-11.719%	4	102	-85.381%
2025-11-03	97.0500	97.0500	96.0000	96.0000	+1.620%	2	99	-87.094%
2025-10-31	94.4700	94.4700	94.4700	94.4700	+4.387%	1	99	-86.885%
2025-10-30	100.0000	100.0000	90.5000	90.5000	-14.727%	26	98	-86.309%
2025-10-29	105.6000	106.1300	105.6000	106.1300	-1.219%	3	112	-88.326%
2025-10-28	110.2000	110.2000	107.4400	107.4400	-6.574%	3	112	-88.468%
2025-10-27	112.0500	115.0000	112.0500	115.0000	+5.854%	2	111	-89.226%
2025-10-23	108.9000	110.9500	106.5000	108.6400	+0.268%	5	111	-88.595%
2025-10-22	115.1500	115.1500	107.8200	108.3500	-8.835%	8	109	-88.565%
2025-10-21	115.5500	118.8500	115.5500	118.8500	+2.351%	2	104	-89.575%
2025-10-20	120.4000	122.6400	116.1200	116.1200	+5.564%	13	104	-89.330%
2025-10-17	107.7400	110.0000	107.7400	110.0000	+2.996%	13	95	-88.736%
2025-10-16	110.0000	110.0000	106.8000	106.8000	-7.420%	4	107	-88.399%
2025-10-15	118.4500	118.4500	114.2500	115.3600	-3.867%	13	106	-89.260%
2025-10-14	115.0700	120.3900	115.0700	120.0000	-3.985%	3	95	-89.675%
2025-10-13	118.0000	126.2500	117.0000	124.9800	+5.353%	34	93	-90.086%
2025-10-10	125.7500	125.7500	117.9500	118.6300	-6.957%	24	60	-89.556%
2025-10-09	127.5000	127.5000	127.5000	127.5000	-7.942%	5	37	-90.282%
2025-10-07	138.3000	138.5000	138.3000	138.5000	-11.968%	2	32	-91.054%
2025-10-06	157.3300	157.3300	157.3300	157.3300	+6.304%	1	30	-92.125%
2025-10-03	148.0000	148.0000	148.0000	148.0000	+5.353%	12	29	-91.628%
2025-10-01	140.4800	140.4800	140.4800	140.4800	+11.025%	2	17	-91.180%
2025-09-29	129.7000	129.7000	126.5300	126.5300	+7.311%	2	19	-90.208%
2025-09-26	116.5000	117.9100	116.5000	117.9100	+0.477%	2	17	-89.492%
2025-09-25	121.0000	121.0000	114.4500	117.3500	-13.561%	34	15	-89.442%
2025-09-24	135.7600	135.7600	135.7600	135.7600	-2.331%	1	2	-90.874%
2025-09-23	139.0000	139.0000	139.0000	139.0000	0.000%	1	1	-91.086%