Dark

MSTR20280121C350
MSTR Jan 21 2028 350.00 Call (MSTR280121C00350000)
option OPRA

EOD

Jul 1, 2026

13.47+20.161%(+2.26)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.0000	13.4700	13.0000	13.4700	+20.161%	12	1,026	0.000%
2026-06-30	11.3300	11.3300	11.2100	11.2100	-9.960%	14	1,025	+20.161%
2026-06-29	11.2000	12.5000	11.0000	12.4500	-0.480%	20	1,033	+8.193%
2026-06-26	11.0800	12.5100	11.0800	12.5100	+4.250%	13	1,030	+7.674%
2026-06-25	13.3700	13.3700	11.3400	12.0000	-9.774%	101	1,030	+12.250%
2026-06-24	13.2900	13.6500	12.6500	13.3000	-8.276%	52	962	+1.278%
2026-06-23	15.4500	15.4500	14.5000	14.5000	-4.605%	5	947	-7.103%
2026-06-22	18.5000	18.5000	15.2000	15.2000	-7.486%	5	944	-11.382%
2026-06-18	17.8500	17.8500	16.4300	16.4300	-20.819%	17	948	-18.016%
2026-06-17	19.6300	20.7500	19.6300	20.7500	-11.702%	5	948	-35.084%
2026-06-15	23.5000	23.5000	23.5000	23.5000	+12.981%	2	948	-42.681%
2026-06-12	20.8000	20.8000	20.8000	20.8000	+9.474%	2	948	-35.240%
2026-06-11	18.0300	19.0000	18.0300	19.0000	+1.064%	11	950	-29.105%
2026-06-10	18.8000	18.8000	18.8000	18.8000	-4.906%	1	945	-28.351%
2026-06-09	21.5000	21.5000	19.1600	19.7700	-14.043%	19	945	-31.866%
2026-06-08	23.2500	23.5000	22.5000	23.0000	+11.977%	8	954	-41.435%
2026-06-05	22.0000	22.0000	19.4400	20.5400	-11.542%	61	954	-34.421%
2026-06-04	22.7700	23.2200	22.7700	23.2200	-0.854%	3	941	-41.990%
2026-06-03	24.1900	24.1900	23.0000	23.4200	-5.830%	18	940	-42.485%
2026-06-02	24.2500	24.8700	23.5000	24.8700	-11.179%	9	934	-45.838%
2026-06-01	27.6300	28.0000	27.6300	28.0000	-5.914%	8	932	-51.893%
2026-05-29	29.7600	29.7600	29.7600	29.7600	+19.040%	1	930	-54.738%
2026-05-28	25.0400	25.0400	25.0000	25.0000	-11.032%	2	930	-46.120%
2026-05-27	28.0000	28.1500	27.8000	28.1000	-8.766%	30	930	-52.064%
2026-05-26	31.7300	33.8000	30.8000	30.8000	+2.667%	9	926	-56.266%
2026-05-22	30.9000	30.9000	30.0000	30.0000	-6.250%	3	923	-55.100%
2026-05-21	31.5000	32.0000	31.5000	32.0000	-3.030%	36	924	-57.906%
2026-05-20	32.6000	33.0000	32.6000	33.0000	+2.072%	5	924	-59.182%
2026-05-18	33.0500	33.9000	32.3300	32.3300	-15.543%	36	916	-58.336%
2026-05-15	37.7000	38.5000	36.0000	38.2800	-15.122%	38	916	-64.812%
2026-05-14	45.1000	45.1000	45.1000	45.1000	+17.755%	2	919	-70.133%
2026-05-13	37.3000	38.3000	37.0000	38.3000	-4.370%	15	924	-64.830%
2026-05-12	44.0200	44.0200	40.0500	40.0500	-12.516%	4	924	-66.367%
2026-05-11	41.0800	46.1500	41.0800	45.7800	+7.339%	53	924	-70.577%
2026-05-08	37.6000	42.6500	37.6000	42.6500	+12.385%	18	948	-68.417%
2026-05-07	39.7700	39.7700	37.3000	37.9500	-5.125%	19	946	-64.506%
2026-05-06	40.0000	40.9000	40.0000	40.0000	-3.101%	11	931	-66.325%
2026-05-05	41.2000	41.2800	41.0500	41.2800	-0.169%	4	930	-67.369%
2026-05-04	39.6500	41.5000	39.6500	41.3500	+8.303%	62	931	-67.424%
2026-05-01	38.1800	38.1800	38.1800	38.1800	+24.771%	1	983	-64.720%
2026-04-30	30.5000	30.6000	30.5000	30.6000	+2.000%	2	983	-55.980%
2026-04-29	29.1700	30.0000	29.1700	30.0000	-9.639%	3	984	-55.100%
2026-04-28	31.9100	33.2500	31.9100	33.2000	-4.707%	6	984	-59.428%
2026-04-27	35.9700	36.9200	34.8400	34.8400	-1.997%	8	981	-61.338%
2026-04-24	35.8500	35.8500	35.5500	35.5500	-5.653%	3	979	-62.110%
2026-04-23	38.5000	40.2800	37.6800	37.6800	-4.608%	6	977	-64.252%
2026-04-22	41.0000	41.0400	39.5000	39.5000	+15.160%	27	979	-65.899%
2026-04-20	33.4000	34.3000	31.6900	34.3000	+3.282%	105	966	-60.729%
2026-04-17	28.0000	36.0000	27.7500	33.2100	+36.667%	91	1,023	-59.440%
2026-04-16	24.3000	24.3000	24.3000	24.3000	+9.213%	1	1,036	-44.568%
2026-04-15	21.9000	22.5000	21.3400	22.2500	+3.826%	9	1,036	-39.461%
2026-04-14	21.8500	22.8500	21.2900	21.4300	+8.506%	94	1,035	-37.144%
2026-04-13	19.5000	19.7500	19.5000	19.7500	-2.276%	2	1,050	-31.797%
2026-04-09	18.6200	20.2500	18.6200	20.2100	+3.694%	5	1,049	-33.350%
2026-04-08	20.5000	20.5000	19.4900	19.4900	+7.680%	4	1,050	-30.888%
2026-04-07	18.2500	18.6500	17.9800	18.1000	-6.120%	18	1,051	-25.580%
2026-04-06	19.5000	19.5000	19.2700	19.2800	+13.412%	11	1,043	-30.135%
2026-04-02	17.6500	17.6500	17.0000	17.0000	-5.660%	72	1,031	-20.765%
2026-04-01	19.3000	19.3000	18.0200	18.0200	+5.380%	6	1,031	-25.250%
2026-03-31	17.1000	17.1000	17.1000	17.1000	-5.733%	1	1,027	-21.228%
2026-03-30	20.1000	20.1000	18.1400	18.1400	-9.255%	32	1,026	-25.744%
2026-03-27	20.8500	20.8500	19.2800	19.9900	-10.359%	62	1,057	-32.616%
2026-03-26	22.5000	22.5000	22.3000	22.3000	-8.494%	4	1,001	-39.596%
2026-03-25	24.5000	24.9900	24.3700	24.3700	+4.190%	8	997	-44.727%
2026-03-23	24.0000	24.0000	23.0700	23.3900	-0.468%	4	1,000	-42.411%
2026-03-19	23.5000	23.5000	23.5000	23.5000	-19.521%	1	999	-42.681%
2026-03-17	28.7000	29.2000	28.1200	29.2000	+5.797%	3	999	-53.870%
2026-03-16	27.3700	28.0300	27.3700	27.6000	+2.717%	25	998	-51.196%
2026-03-13	27.7000	27.7000	26.8700	26.8700	+6.206%	2	979	-49.870%
2026-03-12	25.5400	25.5400	25.3000	25.3000	-4.528%	8	977	-46.759%
2026-03-11	26.0000	26.5000	26.0000	26.5000	-0.075%	3	985	-49.170%
2026-03-10	27.5200	27.5200	26.5200	26.5200	-3.878%	72	983	-49.208%
2026-03-09	27.5900	27.5900	26.9500	27.5900	+6.938%	5	913	-51.178%
2026-03-06	28.3600	28.3600	25.8000	25.8000	-11.915%	16	917	-47.791%
2026-03-05	31.5000	33.8500	28.0000	29.2900	-7.016%	987	906	-54.012%
2026-03-04	31.6500	31.6500	31.4300	31.5000	+17.188%	8	733	-57.238%
2026-03-03	27.0000	27.0000	26.8800	26.8800	-5.684%	19	737	-49.888%
2026-03-02	28.5000	28.5000	28.5000	28.5000	+9.531%	1	754	-52.737%
2026-02-27	26.0200	26.0200	26.0200	26.0200	-10.276%	1	753	-48.232%
2026-02-26	29.0000	29.0000	29.0000	29.0000	0.000%	10	753	-53.552%
2026-02-25	29.0000	29.0000	29.0000	29.0000	+14.897%	1	743	-53.552%
2026-02-24	22.0000	25.2400	22.0000	25.2400	+0.238%	39	743	-46.632%
2026-02-23	25.8700	25.8700	25.1800	25.1800	-3.154%	58	745	-46.505%
2026-02-20	27.8000	27.8000	26.0000	26.0000	0.000%	4	697	-48.192%
2026-02-19	24.6200	26.0000	24.6200	26.0000	0.000%	9	696	-48.192%
2026-02-18	26.4700	27.3500	26.0000	26.0000	-6.137%	11	697	-48.192%
2026-02-17	26.3000	27.7000	26.3000	27.7000	+4.766%	2	693	-51.372%
2026-02-11	26.0000	26.4400	26.0000	26.4400	-11.867%	3	691	-49.054%
2026-02-10	30.0000	30.0000	30.0000	30.0000	+0.334%	26	691	-55.100%
2026-02-09	26.5300	29.9000	26.2900	29.9000	-0.333%	88	691	-54.950%
2026-02-06	25.3200	30.0000	24.5400	30.0000	+35.870%	141	690	-55.100%
2026-02-05	23.9800	23.9800	21.7500	22.0800	-18.162%	59	690	-38.995%
2026-02-04	25.8200	26.9800	25.2500	26.9800	+2.586%	8	697	-50.074%
2026-02-03	28.6400	28.6400	25.1100	26.3000	-10.300%	158	696	-48.783%
2026-02-02	28.9500	31.5000	28.9500	29.3200	-7.068%	49	832	-54.059%
2026-01-30	29.1000	31.5500	29.1000	31.5500	+10.122%	28	848	-57.306%
2026-01-29	31.7000	31.7000	28.5400	28.6500	-19.860%	175	859	-52.984%
2026-01-28	37.4700	37.4700	35.7500	35.7500	-0.805%	65	870	-62.322%
2026-01-27	36.0500	36.0500	36.0000	36.0400	-2.516%	8	859	-62.625%
2026-01-26	36.7800	37.0000	36.7800	36.9700	-3.144%	7	852	-63.565%
2026-01-23	39.6700	39.6700	38.1700	38.1700	+1.814%	2	845	-64.711%
2026-01-22	38.7000	38.7000	37.4900	37.4900	+0.509%	13	845	-64.070%
2026-01-21	37.3000	37.3000	37.3000	37.3000	-0.533%	2	832	-63.887%
2026-01-20	38.1500	38.1500	36.6400	37.5000	-12.383%	157	832	-64.080%
2026-01-16	41.6000	42.8000	41.6000	42.8000	-4.656%	106	730	-68.528%
2026-01-15	46.8000	46.8000	44.1000	44.8900	-3.917%	5	730	-69.993%
2026-01-14	48.0000	50.4700	45.6100	46.7200	+11.132%	23	728	-71.169%
2026-01-13	40.7500	42.2500	40.7500	42.0400	+16.778%	8	734	-67.959%
2026-01-12	35.2600	36.3400	35.2600	36.0000	+1.637%	3	726	-62.583%
2026-01-09	35.3500	35.4200	34.8000	35.4200	-9.179%	3	724	-61.971%
2026-01-08	39.0000	39.0000	39.0000	39.0000	+7.143%	1	722	-65.462%
2026-01-07	39.0000	40.0000	36.4000	36.4000	+4.000%	20	721	-62.995%
2026-01-06	36.5800	36.5800	34.7500	35.0000	-8.136%	10	720	-61.514%
2026-01-05	38.0000	38.6500	38.0000	38.1000	+8.857%	8	720	-64.646%
2026-01-02	33.0000	35.5500	33.0000	35.0000	+7.659%	7	720	-61.514%
2025-12-31	33.4000	33.4000	32.1000	32.5100	-0.733%	13	720	-58.567%
2025-12-30	33.7000	34.4100	32.7500	32.7500	-1.917%	10	720	-58.870%
2025-12-29	34.9000	34.9000	33.3000	33.3900	+2.738%	48	714	-59.659%
2025-12-26	32.8400	33.4200	32.5000	32.5000	-6.850%	31	694	-58.554%
2025-12-24	33.6000	34.8900	33.6000	34.8900	+2.860%	5	692	-61.393%
2025-12-23	35.1500	35.1500	33.5000	33.9200	-10.854%	68	692	-60.289%
2025-12-22	39.6000	39.6000	38.0500	38.0500	+0.132%	22	748	-64.599%
2025-12-19	37.8000	38.0800	37.8000	38.0000	+6.145%	3	746	-64.553%
2025-12-18	39.6800	40.0000	35.6300	35.8000	-4.787%	77	744	-62.374%
2025-12-17	41.6100	41.6100	37.6000	37.6000	-6.351%	64	729	-64.176%
2025-12-16	41.0000	41.0000	40.0000	40.1500	+3.640%	71	724	-66.451%
2025-12-15	40.0000	41.1500	38.5000	38.7400	-16.688%	80	662	-65.230%
2025-12-12	46.5000	46.5000	46.5000	46.5000	-4.064%	1	638	-71.032%
2025-12-11	45.0500	48.4700	45.0000	48.4700	-6.157%	32	637	-72.210%
2025-12-10	52.8000	53.0000	51.6500	51.6500	-6.176%	33	661	-73.921%
2025-12-09	49.3500	57.0000	49.3500	55.0500	+8.580%	6	673	-75.531%
2025-12-08	51.8500	51.8500	50.6500	50.7000	+3.259%	22	673	-73.432%
2025-12-05	49.0000	49.8000	48.5500	49.1000	-7.358%	7	652	-72.566%
2025-12-04	53.0000	53.0000	53.0000	53.0000	-0.972%	2	648	-74.585%
2025-12-03	53.3500	53.8000	51.1800	53.5200	+4.941%	19	646	-74.832%
2025-12-02	51.2000	52.8200	49.5000	51.0000	+12.088%	38	634	-73.588%
2025-12-01	39.2000	45.5000	38.5100	45.5000	-2.045%	242	621	-70.396%
2025-11-28	50.0000	51.8000	45.4400	46.4500	-0.236%	72	568	-71.001%
2025-11-26	44.9100	48.6000	44.5100	46.5600	+12.058%	10	533	-71.070%
2025-11-25	43.9500	44.1700	41.5500	41.5500	-9.870%	10	533	-67.581%
2025-11-24	43.0500	46.1000	42.9800	46.1000	+4.369%	125	531	-70.781%
2025-11-21	44.4500	45.1600	44.1700	44.1700	-3.978%	73	416	-69.504%
2025-11-20	48.0000	48.0000	44.7000	46.0000	-8.018%	8	344	-70.717%
2025-11-19	51.0400	51.0400	48.9200	50.0100	-14.586%	52	343	-73.065%
2025-11-18	54.2200	58.5600	54.2200	58.5500	+10.472%	11	320	-76.994%
2025-11-17	54.5300	55.0000	53.0000	53.0000	-1.852%	6	317	-74.585%
2025-11-14	54.2000	54.2700	52.5000	54.0000	-7.613%	27	321	-75.056%
2025-11-13	63.8500	66.0000	58.4500	58.4500	-10.859%	9	302	-76.955%
2025-11-12	70.1800	70.1800	63.2500	65.5700	-6.329%	15	299	-79.457%
2025-11-11	70.0000	70.0000	70.0000	70.0000	-9.677%	1	294	-80.757%
2025-11-10	77.7000	77.7000	77.5000	77.5000	+0.454%	2	294	-82.619%
2025-11-07	64.3500	77.1500	64.3500	77.1500	+4.738%	13	292	-82.541%
2025-11-06	72.8000	74.1500	72.8000	73.6600	-6.213%	22	280	-81.713%
2025-11-05	78.1500	78.5400	77.1000	78.5400	+1.094%	58	260	-82.850%
2025-11-04	78.0800	80.0000	76.5000	77.6900	-9.135%	65	204	-82.662%
2025-11-03	84.3500	85.8000	84.3500	85.5000	-1.690%	15	150	-84.246%
2025-10-31	84.0000	89.6000	84.0000	86.9700	+7.264%	28	150	-84.512%
2025-10-30	85.2500	88.7200	80.0000	81.0800	-14.010%	34	142	-83.387%
2025-10-29	93.0100	94.2900	92.7000	94.2900	-6.440%	12	136	-85.714%
2025-10-28	100.7800	100.7800	100.7800	100.7800	-0.109%	2	126	-86.634%
2025-10-27	100.8900	100.8900	100.8900	100.8900	+1.837%	1	127	-86.649%
2025-10-24	99.0700	99.0700	99.0700	99.0700	+3.923%	1	127	-86.404%
2025-10-23	97.0000	97.0000	94.4900	95.3300	-1.376%	6	127	-85.870%
2025-10-22	99.1900	100.0000	93.0000	96.6600	-11.370%	31	127	-86.065%
2025-10-21	103.9500	109.0600	103.9500	109.0600	+4.765%	2	116	-87.649%
2025-10-20	107.0000	110.0000	104.1000	104.1000	+7.653%	26	114	-87.061%
2025-10-17	97.2500	97.2500	96.7000	96.7000	+1.098%	6	88	-86.070%
2025-10-16	100.0000	101.0000	94.6000	95.6500	-7.629%	11	82	-85.917%
2025-10-15	103.9100	104.0000	102.1100	103.5500	-6.543%	42	81	-86.992%
2025-10-13	106.3400	110.8000	106.3400	110.8000	+4.528%	4	51	-87.843%
2025-10-10	109.2800	109.2800	106.0000	106.0000	-6.813%	4	53	-87.292%
2025-10-09	115.0000	115.0000	113.7500	113.7500	-5.562%	2	50	-88.158%
2025-10-08	116.2000	121.3000	116.2000	120.4500	-0.108%	5	51	-88.817%
2025-10-07	129.0000	129.0000	120.5800	120.5800	-10.952%	6	51	-88.829%
2025-10-06	139.5000	139.5000	135.4100	135.4100	+2.273%	16	47	-90.052%
2025-10-03	132.5100	140.3500	132.4000	132.4000	+4.623%	11	41	-89.826%
2025-10-02	133.4700	133.4700	126.5500	126.5500	+1.467%	2	33	-89.356%
2025-10-01	127.4100	130.3500	124.7200	124.7200	+10.852%	4	32	-89.200%
2025-09-30	109.2500	112.5100	109.2500	112.5100	-4.653%	12	28	-88.028%
2025-09-29	111.4000	118.0000	111.4000	118.0000	+13.889%	16	18	-88.585%
2025-09-26	103.6100	103.6100	103.6100	103.6100	+3.197%	1	6	-86.999%
2025-09-25	105.2600	105.2600	100.4000	100.4000	-18.041%	7	5	-86.584%
2025-09-24	122.5000	122.5000	119.0500	122.5000	+2.502%	4	2	-89.004%
2025-09-23	122.7500	122.7500	119.5100	119.5100	0.000%	4	2	-88.729%