Dark

MSTR20280121C380
MSTR Jan 21 2028 380.00 Call (MSTR280121C00380000)
option OPRA

EOD

Jun 30, 2026

10.28-3.925%(-0.42)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	10.2800	10.2800	10.2800	10.2800	-3.925%	14	309	0.000%
2026-06-26	10.9500	10.9500	10.7000	10.7000	-3.604%	2	309	-3.925%
2026-06-25	11.1000	11.1000	11.1000	11.1000	-6.723%	1	310	-7.387%
2026-06-24	12.0000	12.0000	11.9000	11.9000	-28.183%	6	311	-13.613%
2026-06-22	16.5700	16.5700	16.5700	16.5700	+5.206%	1	313	-37.960%
2026-06-18	15.7400	15.7500	15.7400	15.7500	-13.462%	4	315	-34.730%
2026-06-17	18.2000	18.2000	18.2000	18.2000	-4.211%	1	315	-43.516%
2026-06-16	19.0000	19.0000	19.0000	19.0000	+15.152%	1	315	-45.895%
2026-06-11	16.5000	16.5000	16.5000	16.5000	-5.606%	6	315	-37.697%
2026-06-10	17.5000	17.5000	17.4800	17.4800	-18.508%	3	315	-41.190%
2026-06-08	21.4700	21.4700	21.4500	21.4500	+12.895%	5	312	-52.075%
2026-06-05	18.5000	19.0000	18.5000	19.0000	-15.556%	5	311	-45.895%
2026-06-02	22.2600	22.7500	22.2600	22.5000	-8.350%	29	314	-54.311%
2026-06-01	24.5500	24.5500	24.5500	24.5500	-1.247%	3	324	-58.126%
2026-05-29	24.8600	24.8600	24.8600	24.8600	-16.042%	1	321	-58.648%
2026-05-18	29.6200	29.6300	29.6100	29.6100	-15.881%	6	320	-65.282%
2026-05-15	34.3400	35.3000	34.3400	35.2000	-4.504%	142	320	-70.795%
2026-05-06	36.7500	36.8600	36.7500	36.8600	-2.306%	7	244	-72.111%
2026-05-05	37.7300	37.7300	37.7300	37.7300	+5.538%	2	245	-72.754%
2026-05-04	35.7500	35.7500	35.7500	35.7500	+4.197%	1	245	-71.245%
2026-05-01	34.1200	34.3100	34.1200	34.3100	+19.256%	2	247	-70.038%
2026-04-30	28.7700	28.7700	28.7700	28.7700	-3.715%	4	247	-64.268%
2026-04-28	29.6000	29.9000	29.5000	29.8800	-3.019%	132	247	-65.596%
2026-04-20	29.2000	30.8100	29.2000	30.8100	+39.097%	5	307	-66.634%
2026-04-16	21.8300	22.1500	21.8200	22.1500	+10.861%	4	303	-53.589%
2026-04-14	18.7000	21.0000	18.7000	19.9800	+24.875%	32	306	-48.549%
2026-04-02	15.8800	16.0000	15.8800	16.0000	-1.051%	2	305	-35.750%
2026-04-01	16.1700	16.1700	16.1700	16.1700	+1.063%	3	305	-36.425%
2026-03-31	16.5000	16.5000	16.0000	16.0000	-5.882%	2	305	-35.750%
2026-03-30	18.0000	18.3500	17.0000	17.0000	-3.519%	6	306	-39.529%
2026-03-27	17.7400	18.0000	17.0000	17.6200	-15.125%	66	303	-41.657%
2026-03-26	20.6900	20.7600	20.6900	20.7600	-0.907%	2	246	-50.482%
2026-03-25	21.5800	21.5800	20.9500	20.9500	-0.238%	6	247	-50.931%
2026-03-23	21.0000	21.0000	21.0000	21.0000	+0.962%	1	246	-51.048%
2026-03-20	21.0000	21.0000	20.8000	20.8000	-17.656%	3	246	-50.577%
2026-03-17	25.2600	25.2600	25.2600	25.2600	+6.627%	1	247	-59.303%
2026-03-13	23.7400	23.7400	23.6900	23.6900	+1.023%	2	248	-56.606%
2026-03-12	23.3000	23.4500	22.6000	23.4500	-2.292%	9	248	-56.162%
2026-03-10	24.0000	24.0000	24.0000	24.0000	-4.950%	2	253	-57.167%
2026-03-09	25.1300	25.2800	23.9300	25.2500	-4.717%	83	253	-59.287%
2026-03-05	28.1200	30.1000	26.0700	26.5000	+2.913%	481	234	-61.208%
2026-03-03	25.3000	25.7500	25.3000	25.7500	-0.962%	3	157	-60.078%
2026-03-02	26.0000	26.0000	26.0000	26.0000	+4.000%	1	157	-60.462%
2026-02-26	25.0000	25.0000	25.0000	25.0000	-1.768%	1	158	-58.880%
2026-02-25	25.6700	25.6700	24.3500	25.4500	+13.363%	113	221	-59.607%
2026-02-24	22.1900	22.4500	22.1900	22.4500	-5.274%	111	221	-54.209%
2026-02-19	22.5000	23.7000	22.5000	23.7000	+8.269%	2	130	-56.624%
2026-02-18	21.8000	21.9000	21.8000	21.8900	-16.768%	40	130	-53.038%
2026-02-17	26.3000	26.3000	26.3000	26.3000	+2.335%	1	142	-60.913%
2026-02-13	25.9000	25.9000	25.7000	25.7000	+7.173%	2	142	-60.000%
2026-02-12	23.9800	23.9800	23.9800	23.9800	-2.915%	1	142	-57.131%
2026-02-11	24.7000	24.7000	24.7000	24.7000	-3.023%	40	143	-58.381%
2026-02-09	25.4700	25.4700	25.4700	25.4700	-2.038%	1	142	-59.639%
2026-02-06	24.6500	26.4000	24.6500	26.0000	+27.139%	7	142	-60.462%
2026-02-05	21.4200	21.4300	20.4500	20.4500	-14.792%	99	137	-49.731%
2026-02-04	24.0000	24.0000	24.0000	24.0000	0.000%	1	232	-57.167%
2026-02-03	25.5400	25.5400	24.0000	24.0000	-11.111%	18	231	-57.167%
2026-02-02	29.1300	29.1300	27.0000	27.0000	-3.571%	96	223	-61.926%
2026-01-30	27.5000	28.0000	27.5000	28.0000	+1.929%	2	129	-63.286%
2026-01-29	27.4700	27.4700	27.4700	27.4700	-16.377%	3	127	-62.577%
2026-01-27	32.8500	32.8500	32.8500	32.8500	-3.126%	2	130	-68.706%
2026-01-26	34.6200	34.6200	33.9100	33.9100	-0.964%	2	132	-69.684%
2026-01-23	34.2400	34.2400	34.2400	34.2400	+3.758%	1	131	-69.977%
2026-01-21	33.0000	33.0000	33.0000	33.0000	-0.901%	1	130	-68.848%
2026-01-20	33.3000	33.3000	33.3000	33.3000	-25.453%	3	129	-69.129%
2026-01-14	44.6700	44.6700	44.6700	44.6700	+26.616%	1	126	-76.987%
2026-01-13	35.2800	35.2800	35.2800	35.2800	+5.471%	3	127	-70.862%
2026-01-12	33.1500	33.4500	33.1500	33.4500	+2.576%	4	127	-69.268%
2026-01-09	32.9000	32.9000	32.6100	32.6100	-4.426%	2	125	-68.476%
2026-01-07	34.1200	34.1200	34.1200	34.1200	+0.708%	1	125	-69.871%
2026-01-05	33.8800	33.8800	33.8800	33.8800	+3.735%	2	124	-69.658%
2026-01-02	32.6600	32.6600	32.6600	32.6600	+10.637%	6	124	-68.524%
2025-12-31	29.5200	29.5200	29.5200	29.5200	-1.862%	1	124	-65.176%
2025-12-30	30.2000	30.2000	30.0500	30.0800	-0.397%	5	124	-65.824%
2025-12-29	30.2000	30.2000	30.2000	30.2000	-2.265%	1	127	-65.960%
2025-12-26	30.9000	30.9000	30.9000	30.9000	-0.323%	3	126	-66.731%
2025-12-24	31.0000	31.0000	31.0000	31.0000	-1.650%	3	126	-66.839%
2025-12-23	31.5000	31.5200	31.5000	31.5200	-8.796%	6	126	-67.386%
2025-12-22	34.5600	34.5600	34.5600	34.5600	-1.538%	1	126	-70.255%
2025-12-19	35.1000	35.1000	35.1000	35.1000	+5.882%	3	125	-70.712%
2025-12-18	35.0000	35.0000	33.1500	33.1500	-4.357%	33	122	-68.989%
2025-12-17	34.7400	34.7400	34.6600	34.6600	-5.041%	3	133	-70.340%
2025-12-16	37.5000	37.5000	36.5000	36.5000	+3.136%	2	133	-71.836%
2025-12-15	35.3900	35.3900	35.3900	35.3900	-32.151%	30	135	-70.952%
2025-12-09	52.1600	52.1600	52.1600	52.1600	+16.611%	1	105	-80.291%
2025-12-05	44.7300	44.7300	44.7300	44.7300	-9.636%	1	105	-77.018%
2025-12-04	49.5000	49.5000	49.5000	49.5000	+3.082%	1	105	-79.232%
2025-12-03	49.0000	51.6900	48.0200	48.0200	-0.249%	14	104	-78.592%
2025-12-02	48.3100	49.5000	47.9900	48.1400	+30.108%	5	91	-78.646%
2025-12-01	36.1000	37.0000	36.1000	37.0000	-13.652%	5	89	-72.216%
2025-11-28	42.8500	42.8500	42.8500	42.8500	-2.325%	1	89	-76.009%
2025-11-26	44.0500	44.0500	43.8700	43.8700	+11.913%	2	90	-76.567%
2025-11-24	38.9000	39.2000	38.9000	39.2000	-4.831%	4	90	-73.776%
2025-11-21	41.1900	41.1900	41.1900	41.1900	+5.615%	1	90	-75.042%
2025-11-20	48.2500	48.2500	39.0000	39.0000	-14.959%	68	90	-73.641%
2025-11-19	47.0000	47.0000	45.8600	45.8600	-12.648%	16	96	-77.584%
2025-11-18	52.5000	52.5000	52.5000	52.5000	+7.914%	1	88	-80.419%
2025-11-17	49.1000	49.1200	48.6500	48.6500	-2.505%	15	88	-78.869%
2025-11-14	50.2000	54.7500	48.4200	49.9000	-5.313%	60	81	-79.399%
2025-11-13	59.4000	59.4000	52.7000	52.7000	-23.601%	4	34	-80.493%
2025-11-06	68.9800	68.9800	68.9800	68.9800	-3.994%	1	30	-85.097%
2025-11-05	71.8500	71.8500	71.8500	71.8500	+2.321%	1	30	-85.692%
2025-11-04	69.9000	70.2200	69.9000	70.2200	-9.159%	10	30	-85.360%
2025-11-03	77.3000	77.3000	77.3000	77.3000	-5.432%	1	26	-86.701%
2025-10-31	81.7400	81.7400	81.7400	81.7400	+5.471%	1	26	-87.424%
2025-10-30	77.5000	77.5000	77.5000	77.5000	-9.038%	2	25	-86.735%
2025-10-29	86.8900	88.1400	85.2000	85.2000	-6.404%	4	25	-87.934%
2025-10-23	88.4700	91.0300	88.4700	91.0300	+2.029%	3	25	-88.707%
2025-10-16	89.2200	89.2200	89.2200	89.2200	-6.527%	1	23	-88.478%
2025-10-15	95.4500	95.4500	95.4500	95.4500	-4.550%	1	23	-89.230%
2025-10-14	100.0000	100.0000	100.0000	100.0000	0.000%	1	23	-89.720%
2025-10-10	100.0000	100.0000	100.0000	100.0000	-21.875%	1	23	-89.720%
2025-10-06	128.5000	128.5000	128.0000	128.0000	+5.785%	24	23	-91.969%
2025-10-02	121.0000	121.0000	121.0000	121.0000	+4.310%	1	8	-91.504%
2025-10-01	117.7500	117.7500	116.0000	116.0000	+18.962%	5	8	-91.138%
2025-09-25	97.5100	97.5100	97.5100	97.5100	-9.209%	1	7	-89.457%
2025-09-23	107.7000	108.0500	107.4000	107.4000	0.000%	12	6	-90.428%