Dark

MSTR20280121C430
MSTR Jan 21 2028 430.00 Call (MSTR280121C00430000)
option OPRA

EOD

Jun 30, 2026

8.87-5.938%(-0.56)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	8.8700	8.8700	8.8700	8.8700	-5.938%	16	4,897	0.000%
2026-06-29	9.2000	9.4300	9.2000	9.4300	+3.626%	3	4,897	-5.938%
2026-06-26	10.5200	10.5200	9.1000	9.1000	-10.256%	4	4,895	-2.527%
2026-06-25	10.1400	10.1400	10.1400	10.1400	-1.744%	1	4,891	-12.525%
2026-06-24	10.7700	10.7700	10.3000	10.3200	-23.838%	9	4,890	-14.050%
2026-06-18	13.5800	13.5800	13.5500	13.5500	-16.871%	2	4,881	-34.539%
2026-06-16	16.3000	16.3000	16.3000	16.3000	-2.976%	3	4,881	-45.583%
2026-06-15	19.3000	19.3000	16.8000	16.8000	+3.067%	3	4,881	-47.202%
2026-06-12	16.3000	16.3000	16.3000	16.3000	+9.764%	1	4,881	-45.583%
2026-06-11	14.0200	14.8500	14.0200	14.8500	-3.883%	3	4,882	-40.269%
2026-06-10	15.9200	15.9200	15.4500	15.4500	-17.069%	2	4,883	-42.589%
2026-06-08	18.6300	18.6300	18.6300	18.6300	+16.729%	1	4,882	-52.389%
2026-06-05	15.5800	15.9600	15.5800	15.9600	-15.778%	18	4,883	-44.424%
2026-06-04	18.4800	18.9500	18.0000	18.9500	+2.267%	6	4,883	-53.193%
2026-06-03	18.5300	18.5300	18.5300	18.5300	-6.177%	2	4,888	-52.132%
2026-06-02	19.7500	19.7500	19.7500	19.7500	-10.227%	2	4,888	-55.089%
2026-05-29	22.0000	22.0000	22.0000	22.0000	+13.695%	1	4,888	-59.682%
2026-05-28	22.6500	22.6500	19.3500	19.3500	-11.805%	27	4,888	-54.160%
2026-05-27	23.9500	23.9500	21.9400	21.9400	-7.034%	8	4,888	-59.572%
2026-05-26	23.6000	23.6000	23.6000	23.6000	+0.170%	1	4,888	-62.415%
2026-05-22	24.9000	24.9000	23.5000	23.5600	-6.061%	9	4,888	-62.351%
2026-05-21	25.0800	25.0800	25.0800	25.0800	-1.647%	3	4,894	-64.633%
2026-05-20	25.8200	25.8500	25.5000	25.5000	-0.778%	4	4,894	-65.216%
2026-05-19	25.1100	25.7000	24.9100	25.7000	+0.784%	153	4,895	-65.486%
2026-05-18	25.5000	25.5000	25.5000	25.5000	-14.573%	1	4,895	-65.216%
2026-05-15	30.4500	30.8000	29.8000	29.8500	+1.289%	146	4,895	-70.285%
2026-05-14	29.5000	29.5000	29.4000	29.4700	-5.575%	18	4,895	-69.902%
2026-05-12	31.7700	31.7700	30.9500	31.2100	-15.649%	78	4,895	-71.580%
2026-05-11	32.7500	37.5200	32.4500	37.0000	+15.014%	92	4,895	-76.027%
2026-05-08	32.1700	32.1700	32.1700	32.1700	+9.459%	1	4,860	-72.428%
2026-05-07	31.0000	31.0000	29.3900	29.3900	-6.994%	31	4,860	-69.820%
2026-05-06	31.7500	31.7500	31.6000	31.6000	-2.619%	6	4,890	-71.930%
2026-05-05	34.0800	34.0800	32.4500	32.4500	+4.341%	29	4,890	-72.666%
2026-05-04	31.1000	31.1000	31.1000	31.1000	+5.068%	1	4,886	-71.479%
2026-05-01	29.6000	29.6000	29.6000	29.6000	+30.396%	1	4,886	-70.034%
2026-04-29	22.7900	23.5000	22.7000	22.7000	-8.835%	5	4,886	-60.925%
2026-04-28	25.1200	25.1200	24.9000	24.9000	-15.046%	2	4,888	-64.378%
2026-04-23	30.2000	30.3500	29.3100	29.3100	-8.578%	9	4,888	-69.737%
2026-04-22	32.8000	32.8000	32.0600	32.0600	+17.436%	5	4,887	-72.333%
2026-04-21	27.9200	28.0500	27.3000	27.3000	+7.948%	10	4,885	-67.509%
2026-04-20	25.4700	25.4700	25.2900	25.2900	-6.333%	21	4,885	-64.927%
2026-04-17	27.0000	27.0000	27.0000	27.0000	+45.396%	1	4,855	-67.148%
2026-04-16	17.5100	18.5700	17.5000	18.5700	+23.389%	15	4,855	-52.235%
2026-04-13	15.3000	15.3000	15.0500	15.0500	+0.333%	2	4,853	-41.063%
2026-04-09	14.0000	15.0000	14.0000	15.0000	+6.458%	2	4,853	-40.867%
2026-04-07	14.0900	14.0900	14.0900	14.0900	-1.331%	10	4,853	-37.048%
2026-04-01	14.2800	14.2800	14.2800	14.2800	+6.013%	1	4,853	-37.885%
2026-03-31	13.4000	13.4700	13.4000	13.4700	-19.582%	2	4,853	-34.150%
2026-03-26	16.7000	16.7500	16.7000	16.7500	-11.842%	2	4,853	-47.045%
2026-03-25	18.9500	19.0000	18.9500	19.0000	+5.556%	2	4,854	-53.316%
2026-03-24	18.0000	18.0000	18.0000	18.0000	-1.424%	1	4,853	-50.722%
2026-03-20	18.2600	18.2600	18.2600	18.2600	-10.927%	2	4,854	-51.424%
2026-03-18	20.5000	20.5000	20.5000	20.5000	-2.613%	3	4,854	-56.732%
2026-03-16	21.0000	21.5000	21.0000	21.0500	-5.223%	5	4,857	-57.862%
2026-03-13	22.2100	22.2100	22.2100	22.2100	+11.050%	1	4,856	-60.063%
2026-03-12	20.7500	20.7500	20.0000	20.0000	-10.754%	2	4,856	-55.650%
2026-03-06	22.4100	22.4100	22.4100	22.4100	-1.016%	1	4,856	-60.419%
2026-03-05	23.5000	23.5000	22.6400	22.6400	-12.923%	5	4,855	-60.822%
2026-03-04	25.7200	26.0000	25.6900	26.0000	+18.993%	47	4,856	-65.885%
2026-03-02	21.8500	21.8500	21.8500	21.8500	-5.000%	1	4,856	-59.405%
2026-02-25	21.7700	23.0000	21.5900	23.0000	+17.949%	4	4,854	-61.435%
2026-02-24	19.5600	19.5600	19.5000	19.5000	-2.305%	2	4,854	-54.513%
2026-02-23	19.2500	19.9600	19.2500	19.9600	-9.683%	11	4,853	-55.561%
2026-02-17	23.5500	23.5500	22.1000	22.1000	+5.742%	14	4,852	-59.864%
2026-02-11	23.6000	23.6000	20.9000	20.9000	-13.458%	25	4,852	-57.560%
2026-02-09	22.6000	24.1500	22.6000	24.1500	+7.813%	11	4,852	-63.271%
2026-02-06	22.3500	22.6500	22.3500	22.4000	+25.140%	15	4,861	-60.402%
2026-02-05	18.4000	18.4000	17.9000	17.9000	-10.945%	4	4,848	-50.447%
2026-02-04	21.5500	21.5500	20.1000	20.1000	-7.798%	2	4,849	-55.871%
2026-02-03	21.8000	21.8000	21.8000	21.8000	-14.274%	1	4,849	-59.312%
2026-01-30	24.5000	25.4300	24.5000	25.4300	+10.565%	2	4,850	-65.120%
2026-01-29	24.9100	24.9100	23.0000	23.0000	-22.034%	2	4,849	-61.435%
2026-01-27	29.5000	29.5000	29.5000	29.5000	+0.170%	1	4,849	-69.932%
2026-01-26	29.4500	29.4500	29.4500	29.4500	-1.669%	1	4,849	-69.881%
2026-01-23	29.9500	29.9500	29.9500	29.9500	+3.993%	1	4,849	-70.384%
2026-01-21	28.8000	28.8000	28.8000	28.8000	-12.727%	3	4,849	-69.201%
2026-01-20	31.9000	33.0000	31.9000	33.0000	-18.519%	2	4,849	-73.121%
2026-01-14	40.5200	40.5200	39.8000	40.5000	+23.853%	3	4,848	-78.099%
2026-01-13	30.8000	32.9800	30.8000	32.7000	+12.759%	3	4,848	-72.875%
2026-01-12	29.1800	29.1800	29.0000	29.0000	+2.873%	2	4,849	-69.414%
2026-01-09	28.1900	28.1900	28.1900	28.1900	-6.656%	1	4,849	-68.535%
2026-01-08	29.8200	30.2000	29.8200	30.2000	+7.665%	2	4,849	-70.629%
2026-01-06	28.0500	28.0500	28.0500	28.0500	-6.500%	1	4,848	-68.378%
2026-01-05	30.0000	30.0000	30.0000	30.0000	+7.335%	10	4,838	-70.433%
2026-01-02	27.9500	27.9500	27.9500	27.9500	+8.755%	1	4,838	-68.265%
2025-12-31	25.7000	25.7000	25.7000	25.7000	-1.533%	1	4,838	-65.486%
2025-12-30	26.1000	26.1000	26.1000	26.1000	+0.192%	2	4,838	-66.015%
2025-12-29	27.0300	27.0300	26.0500	26.0500	-1.809%	10	4,840	-65.950%
2025-12-26	26.7400	27.5000	25.5500	26.5300	+3.431%	12	4,842	-66.566%
2025-12-24	25.3500	25.6500	24.8500	25.6500	-7.233%	4	4,840	-65.419%
2025-12-23	27.6500	27.6500	27.6500	27.6500	-5.308%	5	4,840	-67.920%
2025-12-22	29.2000	29.2000	29.2000	29.2000	-0.983%	1	4,840	-69.623%
2025-12-19	29.8000	30.7200	29.4900	29.4900	-2.027%	8	4,841	-69.922%
2025-12-18	30.7500	30.7500	30.0300	30.1000	-3.742%	21	4,840	-70.532%
2025-12-17	31.2700	31.2700	31.2700	31.2700	+1.034%	1	4,834	-71.634%
2025-12-16	32.7600	33.0000	30.9500	30.9500	-3.583%	10	4,835	-71.341%
2025-12-15	32.0500	32.1000	32.0500	32.1000	-10.957%	9	4,837	-72.368%
2025-12-12	36.0500	36.0500	36.0500	36.0500	+0.139%	5	4,838	-75.395%
2025-12-11	37.5000	37.5000	36.0000	36.0000	-15.294%	3	4,838	-75.361%
2025-12-10	41.5000	42.9500	41.5000	42.5000	-0.863%	3	4,839	-79.129%
2025-12-09	39.5500	45.5600	39.5500	42.8700	+5.202%	8	4,839	-79.310%
2025-12-08	40.7500	40.7500	40.7500	40.7500	+4.487%	2	4,840	-78.233%
2025-12-05	39.5000	42.0000	38.5000	39.0000	-7.143%	2,011	4,840	-77.256%
2025-12-04	43.5000	44.6000	42.0000	42.0000	-4.022%	1,143	2,840	-78.881%
2025-12-03	43.0500	43.7600	42.2000	43.7600	+1.696%	7	1,700	-79.730%
2025-12-02	41.6400	43.0300	41.6400	43.0300	+20.871%	3	1,701	-79.386%
2025-12-01	32.0000	35.6000	32.0000	35.6000	-11.663%	24	1,698	-75.084%
2025-11-28	41.0500	41.0500	40.3000	40.3000	+15.143%	2	1,698	-77.990%
2025-11-25	35.0000	35.0000	35.0000	35.0000	-5.914%	1	1,698	-74.657%
2025-11-24	36.0000	37.2000	36.0000	37.2000	+4.202%	5	1,698	-76.156%
2025-11-21	35.0000	35.9500	35.0000	35.7000	+2.000%	187	1,699	-75.154%
2025-11-20	38.0000	38.0000	35.0000	35.0000	-13.495%	3	1,514	-74.657%
2025-11-19	43.5000	43.5000	40.4600	40.4600	-13.176%	2	1,514	-78.077%
2025-11-18	45.6800	46.6000	45.6800	46.6000	+16.646%	6	1,514	-80.966%
2025-11-17	41.4500	41.4500	39.9500	39.9500	-14.454%	1,500	1,509	-77.797%
2025-11-14	43.5000	46.7000	43.5000	46.7000	-2.014%	3	17	-81.006%
2025-11-13	49.0500	49.0500	47.6600	47.6600	-9.392%	2	20	-81.389%
2025-11-12	52.6000	52.6000	52.6000	52.6000	-13.515%	2	18	-83.137%
2025-11-10	60.8200	60.8200	60.8200	60.8200	+9.388%	1	17	-85.416%
2025-11-07	55.6600	55.6600	55.5900	55.6000	-10.568%	6	17	-84.047%
2025-11-04	62.9500	63.3000	62.1700	62.1700	-7.937%	9	13	-85.733%
2025-11-03	67.5300	67.5300	67.5300	67.5300	-10.851%	4	14	-86.865%
2025-10-29	76.4500	76.4500	75.7500	75.7500	-0.695%	5	14	-88.290%
2025-10-28	78.5500	78.5500	76.2800	76.2800	-15.046%	7	12	-88.372%
2025-10-21	82.0000	89.7900	82.0000	89.7900	+6.931%	6	11	-90.121%
2025-10-20	83.9700	83.9700	83.9700	83.9700	-0.944%	1	9	-89.437%
2025-10-15	84.7700	84.7700	84.7700	84.7700	+2.133%	1	8	-89.536%
2025-10-13	83.0000	83.0000	83.0000	83.0000	-2.353%	1	7	-89.313%
2025-10-10	85.0000	85.0000	85.0000	85.0000	-10.053%	1	7	-89.565%
2025-10-08	94.5000	94.5000	94.5000	94.5000	-5.500%	6	7	-90.614%
2025-10-07	100.0000	100.0000	100.0000	100.0000	0.000%	1	2	-91.130%
2025-10-01	100.0000	100.0000	100.0000	100.0000	0.000%	1	1	-91.130%