Dark

MSTR20280121C360
MSTR Jan 21 2028 360.00 Call (MSTR280121C00360000)
option OPRA

EOD

Jul 1, 2026

12.97+12.783%(+1.47)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	12.8600	12.9700	12.6700	12.9700	+12.783%	210	841	0.000%
2026-06-26	11.0700	11.9500	11.0700	11.5000	-4.167%	31	631	+12.783%
2026-06-25	11.4000	12.0000	11.4000	12.0000	-2.755%	21	633	+8.083%
2026-06-24	12.7600	12.7600	12.3400	12.3400	-12.915%	10	629	+5.105%
2026-06-23	14.1700	14.1700	14.1700	14.1700	-16.154%	1	624	-8.469%
2026-06-18	16.6700	16.9400	16.5500	16.9000	-7.092%	7	623	-23.254%
2026-06-10	18.1900	18.1900	18.1900	18.1900	-6.189%	4	623	-28.697%
2026-06-09	19.3900	19.4100	19.3900	19.3900	-2.563%	5	623	-33.110%
2026-06-05	21.9500	21.9500	19.6700	19.9000	-9.751%	35	619	-34.824%
2026-06-03	22.0500	22.0500	22.0500	22.0500	-5.120%	1	619	-41.179%
2026-06-02	23.7200	24.2500	23.2400	23.2400	-10.305%	13	618	-44.191%
2026-06-01	25.9100	25.9100	25.9100	25.9100	+6.669%	1	617	-49.942%
2026-05-28	24.2500	24.3200	24.2500	24.2900	-19.033%	5	617	-46.604%
2026-05-22	30.0000	30.0000	30.0000	30.0000	-2.439%	1	617	-56.767%
2026-05-21	30.7500	30.7500	30.7500	30.7500	-3.756%	11	616	-57.821%
2026-05-19	31.5400	31.9500	31.3600	31.9500	+3.767%	3	616	-59.405%
2026-05-18	31.3500	31.3500	30.7900	30.7900	-17.718%	4	626	-57.876%
2026-05-15	37.4000	37.4200	37.4000	37.4200	+5.024%	2	626	-65.339%
2026-05-13	35.6300	35.6300	35.6300	35.6300	-19.316%	3	626	-63.598%
2026-05-11	43.9000	44.1600	43.8800	44.1600	+13.376%	26	629	-70.630%
2026-05-08	38.9500	38.9500	38.9500	38.9500	-0.587%	1	607	-66.701%
2026-05-06	39.0000	39.1800	39.0000	39.1800	-2.050%	6	607	-66.896%
2026-05-05	41.7100	41.7100	40.0000	40.0000	+33.023%	2	609	-67.575%
2026-04-28	30.0700	30.0700	30.0700	30.0700	-11.559%	1	609	-56.867%
2026-04-27	33.8600	34.2500	33.8600	34.0000	-11.849%	26	609	-61.853%
2026-04-22	38.5700	38.5700	38.5700	38.5700	+10.674%	10	607	-66.373%
2026-04-21	34.8500	34.8500	34.8500	34.8500	+12.022%	1	597	-62.783%
2026-04-20	31.9800	33.0300	31.1100	31.1100	-2.415%	4	597	-58.309%
2026-04-17	33.0300	33.3400	31.8800	31.8800	+30.122%	6	595	-59.316%
2026-04-16	23.3800	24.5000	23.3600	24.5000	+14.113%	8	597	-47.061%
2026-04-14	21.4400	21.4700	21.3200	21.4700	+13.298%	24	599	-39.590%
2026-04-13	18.9500	18.9500	18.9500	18.9500	-1.763%	2	611	-31.557%
2026-04-10	19.2900	19.2900	19.2900	19.2900	+15.164%	1	611	-32.763%
2026-04-02	17.0000	17.0000	16.7500	16.7500	-13.167%	4	615	-22.567%
2026-03-30	19.2900	19.2900	19.2900	19.2900	+0.469%	1	615	-32.763%
2026-03-27	19.6700	19.6700	19.2000	19.2000	-12.329%	2	614	-32.448%
2026-03-26	21.9000	21.9000	21.9000	21.9000	-3.311%	1	614	-40.776%
2026-03-25	22.6500	22.6500	22.6500	22.6500	-2.455%	1	614	-42.737%
2026-03-20	23.2200	23.2200	23.2200	23.2200	+0.086%	1	615	-44.143%
2026-03-19	23.2000	23.2000	23.2000	23.2000	-13.109%	1	615	-44.095%
2026-03-18	25.9200	27.3600	25.6800	26.7000	-1.838%	77	616	-51.423%
2026-03-17	27.2000	27.2000	27.2000	27.2000	+1.493%	1	616	-52.316%
2026-03-16	26.8000	26.8000	26.8000	26.8000	+10.288%	10	616	-51.604%
2026-03-12	24.3000	24.3000	24.3000	24.3000	-6.538%	1	606	-46.626%
2026-03-09	26.0000	26.0000	26.0000	26.0000	+2.362%	6	606	-50.115%
2026-03-06	25.8000	25.8000	25.4000	25.4000	-11.897%	4	612	-48.937%
2026-03-05	29.1600	30.3800	28.6800	28.8300	+6.778%	902	612	-55.012%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+6.931%	2	165	-51.963%
2026-02-27	25.2500	25.2500	25.2500	25.2500	+2.559%	1	166	-48.634%
2026-02-23	24.6200	24.6200	24.6200	24.6200	-6.778%	30	166	-47.319%
2026-02-20	26.4100	26.4100	26.4100	26.4100	+5.010%	6	174	-50.890%
2026-02-19	23.5800	25.1500	23.5800	25.1500	+5.850%	2	168	-48.429%
2026-02-18	23.8800	23.8800	23.7600	23.7600	-8.615%	20	167	-45.412%
2026-02-13	26.0000	26.0000	26.0000	26.0000	+2.001%	2	173	-50.115%
2026-02-11	25.4900	25.4900	25.4900	25.4900	-12.255%	20	173	-49.117%
2026-02-10	29.0500	29.0500	29.0500	29.0500	+0.833%	1	163	-55.353%
2026-02-09	29.6500	29.6500	28.8100	28.8100	+4.195%	21	164	-54.981%
2026-02-06	25.9000	28.1900	25.9000	27.6500	+30.240%	17	164	-53.092%
2026-02-05	21.8200	22.8000	21.2300	21.2300	-17.585%	103	176	-38.907%
2026-02-04	25.7600	25.7600	25.7600	25.7600	-3.158%	7	181	-49.651%
2026-02-03	26.6000	26.6000	26.6000	26.6000	-9.246%	2	174	-51.241%
2026-02-02	29.1100	29.3100	29.1100	29.3100	+1.104%	4	174	-55.749%
2026-01-29	32.6000	32.6000	28.9900	28.9900	-17.290%	10	172	-55.260%
2026-01-28	35.2700	35.2700	35.0500	35.0500	+2.068%	2	176	-62.996%
2026-01-27	34.3800	34.3800	34.0000	34.3400	-6.558%	7	178	-62.231%
2026-01-21	36.7500	36.7500	36.7500	36.7500	+2.083%	1	174	-64.707%
2026-01-20	35.7500	36.7000	35.7500	36.0000	-12.558%	3	173	-63.972%
2026-01-16	40.7500	41.1700	40.7100	41.1700	-1.625%	3	168	-68.496%
2026-01-15	42.6000	43.9900	41.5200	41.8500	-5.849%	32	168	-69.008%
2026-01-14	47.0000	47.0000	44.4500	44.4500	+22.452%	2	160	-70.821%
2026-01-12	34.9000	36.3000	34.9000	36.3000	-3.968%	6	161	-64.270%
2026-01-07	36.2000	37.8000	36.2000	37.8000	+5.058%	5	156	-65.688%
2026-01-06	35.9800	35.9800	35.9800	35.9800	+8.016%	1	155	-63.952%
2026-01-02	33.5000	33.5000	33.3100	33.3100	+5.914%	3	155	-61.063%
2025-12-31	31.2000	32.0800	31.0000	31.4500	-4.116%	48	135	-58.760%
2025-12-30	32.8000	32.8000	32.8000	32.8000	+0.923%	1	135	-60.457%
2025-12-29	33.2000	33.2000	32.5000	32.5000	-0.062%	2	134	-60.092%
2025-12-26	32.5200	32.5200	32.5200	32.5200	-8.600%	1	133	-60.117%
2025-12-22	36.2000	36.2000	35.5800	35.5800	-5.372%	3	132	-63.547%
2025-12-18	37.7000	37.7000	37.6000	37.6000	-1.053%	40	132	-65.505%
2025-12-17	38.0000	38.0000	38.0000	38.0000	-2.689%	4	132	-65.868%
2025-12-16	39.6000	39.7300	39.0100	39.0500	+2.225%	20	130	-66.786%
2025-12-15	38.7000	38.7000	38.2000	38.2000	-14.254%	4	119	-66.047%
2025-12-12	44.5500	44.5500	44.5500	44.5500	-6.702%	1	116	-70.887%
2025-12-11	44.7300	47.7500	44.7300	47.7500	-4.116%	8	116	-72.838%
2025-12-10	50.0500	50.2500	49.8000	49.8000	-11.071%	13	117	-73.956%
2025-12-09	56.0000	56.0000	56.0000	56.0000	+7.568%	1	110	-76.839%
2025-12-03	53.3700	53.3700	50.5000	52.0600	+1.442%	18	110	-75.086%
2025-12-02	49.8500	52.0500	49.8500	51.3200	+26.779%	23	95	-74.727%
2025-12-01	40.4800	40.4800	40.4800	40.4800	-9.744%	5	85	-67.959%
2025-11-26	45.3900	45.3900	44.8500	44.8500	+3.699%	5	87	-71.081%
2025-11-25	43.2500	43.2500	43.2500	43.2500	-1.816%	1	87	-70.012%
2025-11-24	42.8000	44.0500	42.2900	44.0500	+5.762%	57	86	-70.556%
2025-11-21	44.6000	44.6000	41.6500	41.6500	-9.319%	4	66	-68.860%
2025-11-20	46.7500	46.7500	45.9300	45.9300	-6.074%	5	65	-71.761%
2025-11-19	50.4500	51.0000	47.1400	48.9000	-13.528%	18	69	-73.476%
2025-11-18	51.0500	57.4100	51.0500	56.5500	+6.799%	3	54	-77.065%
2025-11-17	52.9500	52.9500	52.9500	52.9500	-3.517%	1	54	-75.505%
2025-11-14	52.5500	54.8800	52.1600	54.8800	-3.465%	24	54	-76.367%
2025-11-13	56.5500	56.8500	56.5500	56.8500	-18.844%	2	34	-77.186%
2025-11-11	70.0500	70.0500	70.0500	70.0500	-1.781%	1	31	-81.485%
2025-11-07	68.2000	71.3200	68.2000	71.3200	+0.140%	4	31	-81.814%
2025-11-06	72.7500	72.7500	71.2200	71.2200	-5.481%	12	29	-81.789%
2025-11-05	75.2900	75.6200	75.2900	75.3500	-2.774%	3	19	-82.787%
2025-11-04	78.1500	78.1500	77.5000	77.5000	-6.525%	2	17	-83.265%
2025-10-31	82.9100	82.9100	82.9100	82.9100	+3.560%	1	17	-84.357%
2025-10-30	82.8500	82.8500	80.0600	80.0600	-12.884%	4	18	-83.800%
2025-10-29	90.7600	91.9000	90.7600	91.9000	-7.638%	2	17	-85.887%
2025-10-27	99.5000	99.5000	99.5000	99.5000	+6.932%	1	17	-86.965%
2025-10-22	97.3500	97.3500	93.0500	93.0500	-10.010%	4	17	-86.061%
2025-10-21	103.4000	103.4000	103.4000	103.4000	-0.376%	1	17	-87.456%
2025-10-20	103.8800	103.8800	103.7900	103.7900	+11.243%	4	16	-87.504%
2025-10-17	93.3000	93.3000	93.3000	93.3000	+0.323%	1	12	-86.099%
2025-10-16	100.0500	100.0500	93.0000	93.0000	-6.767%	5	12	-86.054%
2025-10-15	99.7500	99.7500	99.7500	99.7500	-10.135%	1	15	-86.997%
2025-10-09	113.3200	113.3200	111.0000	111.0000	-4.721%	3	15	-88.315%
2025-10-08	116.5000	116.5000	116.5000	116.5000	0.000%	1	15	-88.867%
2025-10-07	134.5000	134.5000	116.5000	116.5000	-14.351%	8	15	-88.867%
2025-10-06	136.4500	136.4500	136.0200	136.0200	+0.140%	2	9	-90.465%
2025-10-03	131.0500	135.8300	129.6100	135.8300	+4.036%	5	9	-90.451%
2025-10-02	133.9000	133.9000	130.5600	130.5600	+9.274%	2	7	-90.066%
2025-10-01	119.7700	119.7700	119.4800	119.4800	+22.418%	4	7	-89.145%
2025-09-25	100.0000	100.0000	97.3000	97.6000	-19.558%	3	3	-86.711%
2025-09-22	121.3300	121.3300	121.3300	121.3300	0.000%	1	1	-89.310%