Dark

MSTR20280121C390
MSTR Jan 21 2028 390.00 Call (MSTR280121C00390000)
option OPRA

EOD

Jun 30, 2026

9.62-13.333%(-1.48)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	9.3000	10.0200	9.3000	9.6200	-13.333%	7	258	0.000%
2026-06-29	11.1000	11.1000	11.1000	11.1000	+13.846%	3	254	-13.333%
2026-06-26	10.6700	10.8200	9.7500	9.7500	-8.365%	12	256	-1.333%
2026-06-25	10.8000	10.9600	10.6000	10.6400	-6.338%	31	263	-9.586%
2026-06-24	11.9500	12.0000	11.3600	11.3600	-11.250%	5	246	-15.317%
2026-06-23	12.8000	12.8000	12.8000	12.8000	-6.158%	1	245	-24.844%
2026-06-22	13.6800	13.6800	13.6400	13.6400	-7.211%	2	246	-29.472%
2026-06-18	15.4000	15.4900	14.7000	14.7000	-15.176%	12	233	-34.558%
2026-06-17	17.6300	17.6300	17.2000	17.3300	-5.661%	11	233	-44.489%
2026-06-16	18.3700	18.3700	18.3700	18.3700	-12.105%	1	233	-47.632%
2026-06-15	20.9000	20.9000	20.9000	20.9000	+26.820%	1	232	-53.971%
2026-06-12	16.5000	16.5000	16.4800	16.4800	-0.121%	5	232	-41.626%
2026-06-11	16.5300	16.5300	15.5000	16.5000	0.000%	17	232	-41.697%
2026-06-10	17.9000	17.9000	16.5000	16.5000	-17.500%	4	238	-41.697%
2026-06-08	20.0000	20.0000	20.0000	20.0000	-19.225%	3	238	-51.900%
2026-05-29	24.7600	24.7600	24.7600	24.7600	-8.262%	1	235	-61.147%
2026-05-22	26.9900	26.9900	26.9900	26.9900	-6.738%	1	235	-64.357%
2026-05-21	28.9400	28.9400	28.9400	28.9400	+1.260%	3	235	-66.759%
2026-05-18	29.3500	32.2500	28.5800	28.5800	-15.344%	3	235	-66.340%
2026-05-15	34.3500	34.5500	31.6000	33.7600	-3.128%	14	232	-71.505%
2026-05-14	34.8000	34.8500	34.8000	34.8500	+4.686%	2	224	-72.396%
2026-05-07	33.2900	33.2900	33.2900	33.2900	-9.069%	1	223	-71.102%
2026-05-05	37.9000	37.9000	36.6100	36.6100	+7.676%	4	223	-73.723%
2026-05-01	34.0000	34.0000	34.0000	34.0000	+18.384%	5	219	-71.706%
2026-04-30	28.7200	28.7200	28.7200	28.7200	+0.139%	3	219	-66.504%
2026-04-28	28.6800	28.6800	28.6800	28.6800	-7.781%	1	219	-66.457%
2026-04-20	28.9600	31.1000	28.9600	31.1000	-1.270%	5	219	-69.068%
2026-04-17	31.5000	31.5000	31.5000	31.5000	+65.789%	1	219	-69.460%
2026-04-15	19.0000	19.0000	19.0000	19.0000	+4.110%	1	219	-49.368%
2026-04-14	20.0000	20.1500	18.2500	18.2500	+7.353%	11	219	-47.288%
2026-04-13	17.0000	17.0000	17.0000	17.0000	+3.912%	1	218	-43.412%
2026-04-10	17.0000	17.0000	16.3600	16.3600	-2.908%	5	218	-41.198%
2026-04-08	16.8500	16.8500	16.8500	16.8500	+1.628%	2	221	-42.908%
2026-04-06	16.5800	16.5800	16.5800	16.5800	+7.523%	5	223	-41.978%
2026-04-02	15.4200	15.4200	15.4200	15.4200	-5.399%	1	218	-37.613%
2026-04-01	16.3000	16.3000	16.3000	16.3000	+10.434%	1	218	-40.982%
2026-03-31	14.7700	14.7700	14.7600	14.7600	-6.047%	5	219	-34.824%
2026-03-30	15.7100	15.7100	15.7100	15.7100	-10.229%	1	214	-38.765%
2026-03-27	18.6000	18.6000	17.0000	17.5000	-7.943%	8	215	-45.029%
2026-03-26	19.5000	21.0700	19.0100	19.0100	-4.950%	5	212	-49.395%
2026-03-25	20.0000	20.0000	20.0000	20.0000	-2.439%	1	212	-51.900%
2026-03-20	20.5000	20.5000	20.5000	20.5000	-0.389%	1	212	-53.073%
2026-03-19	19.9000	20.5800	19.9000	20.5800	-19.452%	24	212	-53.256%
2026-03-17	25.3800	25.6500	24.9900	25.5500	+12.407%	111	199	-62.348%
2026-03-13	22.9800	23.0900	22.4500	22.7300	-1.174%	66	170	-57.677%
2026-03-11	23.0000	23.0000	23.0000	23.0000	-16.697%	1	148	-58.174%
2026-03-05	28.0000	28.6100	27.6100	27.6100	+7.016%	342	149	-65.158%
2026-03-03	25.7000	25.8000	25.7000	25.8000	+10.730%	18	82	-62.713%
2026-02-26	23.2000	23.4000	23.2000	23.3000	-10.385%	26	81	-58.712%
2026-02-25	24.3800	26.0000	24.3800	26.0000	+3.257%	2	63	-63.000%
2026-02-24	25.1800	25.1800	25.1800	25.1800	+12.461%	1	63	-61.795%
2026-02-23	22.3900	22.3900	22.3900	22.3900	-14.411%	1	63	-57.034%
2026-02-13	26.1600	26.1600	26.1600	26.1600	+11.795%	1	63	-63.226%
2026-02-11	24.1500	24.1500	23.4000	23.4000	-10.993%	2	63	-58.889%
2026-02-09	26.3000	26.8500	26.2900	26.2900	+3.708%	3	64	-63.408%
2026-02-06	25.1500	25.3500	25.1500	25.3500	+21.875%	2	62	-62.051%
2026-02-05	20.8000	20.8000	20.8000	20.8000	-14.754%	8	62	-53.750%
2026-02-04	23.7700	24.4000	22.5000	24.4000	-0.408%	19	70	-60.574%
2026-02-03	24.0000	24.5000	24.0000	24.5000	-11.071%	6	78	-60.735%
2026-02-02	27.2000	27.5500	27.2000	27.5500	-3.163%	9	78	-65.082%
2026-01-30	28.4500	28.4500	28.4500	28.4500	-1.897%	8	80	-66.186%
2026-01-29	30.7500	30.7500	29.0000	29.0000	-25.641%	4	77	-66.828%
2026-01-15	39.0000	39.0000	39.0000	39.0000	-15.217%	1	77	-75.333%
2026-01-14	46.0000	46.0000	46.0000	46.0000	+38.014%	1	78	-79.087%
2026-01-08	32.6000	33.3300	32.6000	33.3300	-3.110%	2	78	-71.137%
2026-01-07	34.4000	34.4000	34.4000	34.4000	+4.242%	2	78	-72.035%
2026-01-05	33.0000	33.0000	33.0000	33.0000	+16.814%	1	79	-70.848%
2025-12-31	29.2200	29.2200	28.2500	28.2500	-6.271%	10	79	-65.947%
2025-12-30	30.3700	30.3700	30.1400	30.1400	+1.997%	3	79	-68.082%
2025-12-26	29.5500	29.5500	29.5500	29.5500	-1.434%	1	78	-67.445%
2025-12-23	31.9400	31.9400	29.9800	29.9800	-13.101%	43	79	-67.912%
2025-12-17	34.5000	34.5000	34.5000	34.5000	-4.432%	5	53	-72.116%
2025-12-16	36.0000	36.1000	36.0000	36.1000	+5.586%	72	58	-73.352%
2025-12-15	37.0000	37.0000	34.1900	34.1900	-16.610%	57	128	-71.863%
2025-12-12	41.0000	41.0000	41.0000	41.0000	+1.235%	1	133	-76.537%
2025-12-11	40.5000	40.5000	40.5000	40.5000	-13.276%	1	133	-76.247%
2025-12-10	46.4500	46.7000	46.4500	46.7000	-6.786%	2	133	-79.400%
2025-12-09	44.5500	50.1000	44.5500	50.1000	+15.838%	6	131	-80.798%
2025-12-05	44.0000	44.0000	42.9300	43.2500	-5.070%	7	125	-77.757%
2025-12-03	45.8800	45.8800	45.5600	45.5600	-4.185%	70	118	-78.885%
2025-12-02	45.7500	48.8500	45.7500	47.5500	+26.834%	10	48	-79.769%
2025-12-01	37.4900	37.4900	37.4900	37.4900	-13.358%	1	48	-74.340%
2025-11-26	40.2500	43.2700	40.2500	43.2700	+11.809%	2	45	-77.768%
2025-11-25	39.7600	39.7600	38.7000	38.7000	-1.777%	4	45	-75.142%
2025-11-21	40.0000	40.0000	39.0000	39.4000	-3.194%	39	45	-75.584%
2025-11-20	41.5000	41.5000	40.7000	40.7000	-21.731%	9	27	-76.364%
2025-11-18	50.0000	52.0000	50.0000	52.0000	+15.556%	3	19	-81.500%
2025-11-17	47.6000	50.1500	45.0000	45.0000	-4.255%	21	19	-78.622%
2025-11-14	50.6200	50.6200	47.0000	47.0000	-19.644%	2	17	-79.532%
2025-11-12	58.8000	58.8000	58.4900	58.4900	-6.371%	2	17	-83.553%
2025-11-07	62.7800	62.7800	62.2300	62.4700	-5.563%	10	16	-84.601%
2025-11-06	67.2500	67.2500	66.1500	66.1500	-4.338%	3	9	-85.457%
2025-11-05	69.1500	69.1500	69.1500	69.1500	-9.001%	1	9	-86.088%
2025-11-03	74.7300	75.9900	74.7300	75.9900	-11.537%	7	3	-87.340%
2025-10-22	85.9000	85.9000	85.9000	85.9000	-4.556%	1	3	-88.801%
2025-10-21	90.0000	90.0000	90.0000	90.0000	+3.258%	1	3	-89.311%
2025-10-16	87.1600	87.1600	87.1600	87.1600	-9.894%	1	4	-88.963%
2025-10-13	96.7300	96.7300	96.7300	96.7300	-12.620%	1	4	-90.055%
2025-10-08	110.7000	110.7000	110.7000	110.7000	-5.385%	2	3	-91.310%
2025-10-03	117.0000	119.0000	117.0000	117.0000	-1.057%	9	3	-91.778%
2025-10-02	118.2500	118.2500	118.2500	118.2500	+7.237%	3	6	-91.865%
2025-10-01	108.4700	110.2700	108.4700	110.2700	0.000%	6	3	-91.276%