Dark

MSTR20280121C330
MSTR Jan 21 2028 330.00 Call (MSTR280121C00330000)
option OPRA

EOD

Jun 29, 2026

11.60-6.073%(-0.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.5800	11.6000	11.5600	11.6000	-6.073%	4	783	0.000%
2026-06-26	12.0000	12.3500	12.0000	12.3500	-5.364%	5	782	-6.073%
2026-06-25	13.0500	13.0500	13.0500	13.0500	-4.466%	3	782	-11.111%
2026-06-24	15.3500	15.3500	13.6600	13.6600	-19.647%	5	782	-15.081%
2026-06-22	17.0000	17.0000	17.0000	17.0000	-7.306%	10	780	-31.765%
2026-06-18	18.3400	18.3400	18.3400	18.3400	-26.640%	1	789	-36.750%
2026-06-15	24.1600	25.1300	24.0000	25.0000	+28.205%	19	789	-53.600%
2026-06-11	19.4000	19.5000	18.7000	19.5000	-0.763%	294	787	-40.513%
2026-06-10	19.7500	19.7500	19.6500	19.6500	-6.872%	158	968	-40.967%
2026-06-09	20.9900	21.1000	20.9600	21.1000	+1.394%	7	1,126	-45.024%
2026-06-05	22.7200	23.6000	20.8000	20.8100	-15.749%	68	1,125	-44.258%
2026-06-03	24.7000	24.7000	24.7000	24.7000	-7.594%	1	1,124	-53.036%
2026-06-02	25.8000	26.7300	25.8000	26.7300	-11.167%	4	1,123	-56.603%
2026-05-27	30.0900	30.0900	30.0900	30.0900	-14.759%	1	1,121	-61.449%
2026-05-20	35.3800	35.5100	35.3000	35.3000	+1.876%	9	1,120	-67.139%
2026-05-19	35.0000	35.0000	34.6500	34.6500	+1.912%	3	1,118	-66.522%
2026-05-18	34.9000	34.9000	33.9000	34.0000	-17.073%	25	1,118	-65.882%
2026-05-15	40.0000	41.1500	40.0000	41.0000	-0.726%	57	1,118	-71.707%
2026-05-13	41.3000	41.3000	41.3000	41.3000	-2.732%	2	1,118	-71.913%
2026-05-12	42.4000	42.7500	42.4000	42.4600	-14.378%	8	1,119	-72.680%
2026-05-11	49.5900	49.5900	49.5900	49.5900	+12.474%	13	1,119	-76.608%
2026-05-08	40.3100	44.1100	40.0500	44.0900	+10.225%	53	1,113	-73.690%
2026-05-07	39.8800	40.0000	39.8800	40.0000	-7.685%	30	1,088	-71.000%
2026-05-06	43.1000	43.3300	43.1000	43.3300	-2.190%	3	1,118	-73.229%
2026-05-05	44.4000	44.4000	44.3000	44.3000	+12.751%	3	1,118	-73.815%
2026-05-01	39.2900	39.2900	39.2900	39.2900	+11.746%	1	1,118	-70.476%
2026-04-28	34.6500	35.9100	34.6500	35.1600	-4.844%	137	1,118	-67.008%
2026-04-27	37.2000	37.2000	36.9500	36.9500	-4.473%	2	1,146	-68.606%
2026-04-24	38.6800	38.6800	38.6800	38.6800	-3.589%	1	1,145	-70.010%
2026-04-23	42.5500	42.6500	40.1200	40.1200	-7.770%	3	1,145	-71.087%
2026-04-22	43.5000	43.5000	43.5000	43.5000	+18.046%	1	1,147	-73.333%
2026-04-20	34.0000	36.9500	34.0000	36.8500	+5.046%	25	1,146	-68.521%
2026-04-17	34.5000	35.0800	34.5000	35.0800	+45.259%	14	1,115	-66.933%
2026-04-15	24.2000	24.2000	24.1500	24.1500	+4.320%	2	1,102	-51.967%
2026-04-14	23.8500	23.8500	23.1500	23.1500	+12.379%	2	1,102	-49.892%
2026-04-10	20.5600	20.6000	20.5600	20.6000	+6.076%	2	1,101	-43.689%
2026-04-02	19.4200	19.4200	19.4200	19.4200	-0.154%	2	1,101	-40.268%
2026-04-01	20.7500	20.7500	19.4000	19.4500	-2.847%	28	1,101	-40.360%
2026-03-30	21.1100	21.1100	20.0200	20.0200	-8.584%	5	1,101	-42.058%
2026-03-27	21.9000	21.9000	21.9000	21.9000	-2.450%	1	1,100	-47.032%
2026-03-26	22.4500	22.4500	22.4500	22.4500	-9.549%	1	1,100	-48.330%
2026-03-24	24.9000	24.9000	24.8200	24.8200	-18.623%	2	1,101	-53.263%
2026-03-17	30.5000	30.5000	30.5000	30.5000	+3.741%	5	1,101	-61.967%
2026-03-16	30.0000	30.0000	29.4000	29.4000	-4.390%	2	1,101	-60.544%
2026-03-13	29.6300	30.7500	29.6300	30.7500	+6.034%	4	1,103	-62.276%
2026-03-09	29.0000	29.0000	29.0000	29.0000	+3.868%	1	1,103	-60.000%
2026-03-06	28.1900	30.1500	27.9200	27.9200	-15.726%	4	1,103	-58.453%
2026-03-05	32.2600	33.2900	32.1200	33.1300	+10.433%	7	1,099	-64.986%
2026-03-02	30.0000	30.0000	30.0000	30.0000	+17.188%	2	1,099	-61.333%
2026-02-23	25.6000	25.6000	25.6000	25.6000	-11.876%	1	1,099	-54.688%
2026-02-17	29.4500	29.4500	29.0500	29.0500	+7.196%	3	1,099	-60.069%
2026-02-11	28.9200	28.9200	27.1000	27.1000	-8.136%	21	1,098	-57.196%
2026-02-06	29.5000	29.5000	29.5000	29.5000	+23.173%	10	1,078	-60.678%
2026-02-05	23.9200	24.2200	23.9200	23.9500	-12.846%	291	1,078	-51.566%
2026-02-03	29.6000	29.6000	27.4400	27.4800	-17.079%	27	979	-57.787%
2026-02-02	30.7500	33.1400	30.7500	33.1400	+10.467%	103	957	-64.997%
2026-01-29	32.8500	32.8500	30.0000	30.0000	-21.875%	3	854	-61.333%
2026-01-28	38.4000	38.4000	38.4000	38.4000	+1.695%	1	854	-69.792%
2026-01-27	38.4200	38.4200	37.4300	37.7600	-3.378%	7	854	-69.280%
2026-01-26	39.0800	39.0800	39.0800	39.0800	-18.837%	20	856	-70.317%
2026-01-15	47.7200	48.1500	47.7200	48.1500	-4.084%	2	836	-75.909%
2026-01-14	50.2000	50.2000	50.2000	50.2000	+28.553%	1	836	-76.892%
2026-01-12	39.0500	39.0500	39.0500	39.0500	+2.763%	1	835	-70.294%
2026-01-09	39.1500	39.1500	38.0000	38.0000	-7.879%	2	835	-69.474%
2026-01-08	41.2500	41.2500	41.2500	41.2500	+0.610%	2	833	-71.879%
2026-01-07	41.0000	41.0000	41.0000	41.0000	+3.171%	1	833	-71.707%
2026-01-06	39.5800	39.7400	39.5800	39.7400	-1.877%	2	833	-70.810%
2026-01-05	40.5000	40.5000	40.5000	40.5000	+7.770%	1	831	-71.358%
2026-01-02	36.3000	38.4700	36.3000	37.5800	+8.144%	11	831	-69.133%
2025-12-31	34.6200	35.0900	34.6200	34.7500	-5.442%	57	832	-66.619%
2025-12-29	36.7500	36.7500	36.7500	36.7500	+0.410%	1	832	-68.435%
2025-12-23	37.5000	37.5000	36.3500	36.6000	-9.630%	28	831	-68.306%
2025-12-22	40.5000	40.5000	40.5000	40.5000	0.000%	1	839	-71.358%
2025-12-19	40.4700	40.7000	40.4700	40.5000	-0.491%	27	838	-71.358%
2025-12-17	41.0000	41.0000	40.7000	40.7000	-4.795%	3	838	-71.499%
2025-12-16	42.7500	42.7500	42.7500	42.7500	+3.012%	2	837	-72.865%
2025-12-15	41.5000	41.5000	41.5000	41.5000	-15.046%	10	839	-72.048%
2025-12-12	49.0000	49.0000	48.8500	48.8500	-4.310%	2	839	-76.254%
2025-12-11	48.0600	51.0500	48.0600	51.0500	-11.140%	3	837	-77.277%
2025-12-10	57.5100	57.5100	57.4500	57.4500	-4.473%	2	837	-79.809%
2025-12-09	60.1400	60.1400	60.1400	60.1400	+16.145%	2	837	-80.712%
2025-12-05	51.7800	51.7800	51.7800	51.7800	-5.769%	2	837	-77.598%
2025-12-04	57.1900	59.6000	54.9500	54.9500	-3.934%	4	835	-78.890%
2025-12-03	56.5500	57.2000	54.2000	57.2000	+4.151%	5	833	-79.720%
2025-12-02	53.5600	54.9200	53.5600	54.9200	+28.019%	301	830	-78.878%
2025-12-01	43.2000	43.2000	41.9000	42.9000	-16.325%	89	529	-72.960%
2025-11-28	53.4500	53.4500	51.2700	51.2700	+5.256%	3	500	-77.375%
2025-11-24	48.7100	48.7100	48.7100	48.7100	+6.703%	3	498	-76.186%
2025-11-21	45.7800	45.7800	45.6500	45.6500	-6.436%	41	501	-74.589%
2025-11-20	47.8000	48.7900	47.8000	48.7900	-6.029%	3	461	-76.225%
2025-11-19	56.5200	56.5200	51.6300	51.9200	-10.683%	68	459	-77.658%
2025-11-18	56.0000	58.1300	56.0000	58.1300	+7.330%	61	408	-80.045%
2025-11-17	56.4500	57.5300	54.1600	54.1600	-8.929%	111	362	-78.582%
2025-11-14	57.5000	59.4700	57.4200	59.4700	-5.287%	133	264	-80.494%
2025-11-13	62.7900	62.7900	62.7900	62.7900	-10.645%	100	134	-81.526%
2025-11-12	74.4000	74.4000	70.2700	70.2700	-8.728%	2	46	-83.492%
2025-11-11	76.9900	76.9900	76.9900	76.9900	-2.272%	1	46	-84.933%
2025-11-10	82.8200	82.8200	78.7800	78.7800	+4.622%	12	46	-85.275%
2025-11-07	75.3000	75.3000	75.3000	75.3000	-5.875%	1	36	-84.595%
2025-11-06	78.0000	80.0000	77.5000	80.0000	-1.393%	5	36	-85.500%
2025-11-04	83.2200	84.8500	81.1300	81.1300	-7.607%	5	34	-85.702%
2025-11-03	87.8100	87.8100	87.8100	87.8100	-4.294%	1	32	-86.790%
2025-10-31	91.7500	91.7500	91.7500	91.7500	+1.752%	6	32	-87.357%
2025-10-30	94.1600	94.1600	90.0000	90.1700	-9.185%	3	29	-87.135%
2025-10-29	99.2900	99.2900	99.2900	99.2900	-2.062%	1	29	-88.317%
2025-10-28	104.0000	104.2300	101.3800	101.3800	-6.450%	14	29	-88.558%
2025-10-27	108.1000	108.3700	106.6600	108.3700	+2.769%	3	34	-89.296%
2025-10-24	103.6800	105.4500	103.6800	105.4500	+4.148%	2	34	-89.000%
2025-10-23	101.2500	101.2500	101.2500	101.2500	-2.410%	1	34	-88.543%
2025-10-22	104.6100	105.3300	102.8700	103.7500	-9.063%	9	34	-88.819%
2025-10-21	114.0900	114.0900	114.0900	114.0900	+0.786%	1	30	-89.833%
2025-10-20	110.0000	113.2000	110.0000	113.2000	+14.343%	8	29	-89.753%
2025-10-17	99.0000	99.0000	99.0000	99.0000	-3.415%	1	34	-88.283%
2025-10-16	102.5000	102.5000	102.5000	102.5000	-6.716%	1	34	-88.683%
2025-10-15	110.5000	110.5000	109.8800	109.8800	-4.035%	2	34	-89.443%
2025-10-14	114.5000	114.5000	114.5000	114.5000	+1.444%	1	33	-89.869%
2025-10-13	112.8700	112.8700	112.8700	112.8700	-2.555%	1	32	-89.723%
2025-10-10	121.2000	121.2000	115.8300	115.8300	-5.151%	2	32	-89.985%
2025-10-09	126.0200	126.0200	120.0000	122.1200	+0.057%	39	32	-90.501%
2025-10-08	123.5000	124.0000	122.0500	122.0500	-6.475%	4	18	-90.496%
2025-10-07	130.0000	132.0500	130.0000	130.5000	-6.799%	5	20	-91.111%
2025-10-02	140.3100	140.3100	140.0200	140.0200	+6.885%	2	17	-91.715%
2025-10-01	128.3000	131.0000	128.3000	131.0000	+9.167%	13	16	-91.145%
2025-09-30	122.3000	122.3000	120.0000	120.0000	-4.000%	8	26	-90.333%
2025-09-29	123.5000	125.0000	123.5000	125.0000	+16.822%	2	18	-90.720%
2025-09-25	107.0000	107.0000	107.0000	107.0000	-12.043%	1	18	-89.159%
2025-09-24	129.0000	129.0000	121.6500	121.6500	-3.758%	20	17	-90.464%
2025-09-23	128.0000	128.0000	126.4000	126.4000	-2.349%	2	4	-90.823%
2025-09-22	129.2400	129.4400	129.2400	129.4400	0.000%	3	2	-91.038%