Dark

MSTR20280121C450
MSTR Jan 21 2028 450.00 Call (MSTR280121C00450000)
option OPRA

EOD

Jun 30, 2026

8.44-6.222%(-0.56)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	8.5500	8.5500	8.4400	8.4400	-6.222%	2	472	0.000%
2026-06-29	9.0000	9.0000	9.0000	9.0000	+5.263%	1	472	-6.222%
2026-06-26	10.5000	10.5000	8.5500	8.5500	+1.183%	22	473	-1.287%
2026-06-25	9.4200	10.0000	8.4500	8.4500	-19.524%	46	492	-0.118%
2026-06-24	10.5000	10.5000	9.7900	10.5000	-19.602%	44	487	-19.619%
2026-06-22	13.0600	13.0600	13.0600	13.0600	+2.431%	1	478	-35.375%
2026-06-18	12.7500	12.7500	12.7500	12.7500	-9.317%	3	474	-33.804%
2026-06-17	15.4000	15.4000	14.0600	14.0600	-7.195%	4	474	-39.972%
2026-06-16	15.1500	15.1500	15.1500	15.1500	-10.882%	1	474	-44.290%
2026-06-15	17.0800	17.0800	17.0000	17.0000	+10.390%	2	474	-50.353%
2026-06-12	15.8000	15.8000	15.4000	15.4000	+6.574%	2	474	-45.195%
2026-06-11	14.4500	14.4500	14.4500	14.4500	-1.701%	1	472	-41.592%
2026-06-10	14.7000	14.7000	14.7000	14.7000	-1.672%	1	471	-42.585%
2026-06-09	14.9500	14.9500	14.9500	14.9500	-14.718%	1	472	-43.545%
2026-06-08	17.5400	17.5400	17.5300	17.5300	+5.285%	3	472	-51.854%
2026-06-05	16.6800	16.6800	15.2500	16.6500	-5.290%	14	471	-49.309%
2026-06-04	17.3500	17.9700	16.8500	17.5800	+3.412%	102	478	-51.991%
2026-06-03	17.6400	18.8500	17.0000	17.0000	-9.766%	30	498	-50.353%
2026-06-02	18.5500	19.1300	17.7600	18.8400	-10.286%	7	496	-55.202%
2026-06-01	22.0600	22.0600	21.0000	21.0000	-8.696%	4	497	-59.810%
2026-05-29	23.2100	23.2100	22.5000	23.0000	+0.656%	29	499	-63.304%
2026-05-26	22.8500	22.8500	22.8500	22.8500	+1.782%	1	486	-63.063%
2026-05-22	22.5000	22.5000	22.4500	22.4500	-7.308%	2	486	-62.405%
2026-05-21	24.5000	24.5000	24.2200	24.2200	-1.425%	11	486	-65.153%
2026-05-18	24.4900	24.5700	24.0000	24.5700	-13.333%	3	486	-65.649%
2026-05-15	28.2500	28.4000	28.2500	28.3500	-16.618%	50	497	-70.229%
2026-05-14	29.5500	34.0000	29.5500	34.0000	+23.726%	3	518	-75.176%
2026-05-13	27.4800	27.4800	27.4800	27.4800	-11.923%	1	519	-69.287%
2026-05-12	31.2000	31.2000	31.2000	31.2000	-8.905%	7	519	-72.949%
2026-05-11	31.5000	34.2500	31.5000	34.2500	+12.516%	3	519	-75.358%
2026-05-08	30.4400	30.4400	30.4400	30.4400	+6.920%	3	511	-72.273%
2026-05-07	28.4700	28.4700	28.4700	28.4700	-5.415%	15	511	-70.355%
2026-05-06	29.9000	30.1800	29.7400	30.1000	-3.371%	5	511	-71.960%
2026-05-05	31.4000	31.5000	31.1000	31.1500	+2.535%	14	509	-72.905%
2026-05-04	31.5000	31.5000	30.3800	30.3800	+7.350%	43	508	-72.219%
2026-05-01	25.8000	28.3000	25.8000	28.3000	+28.636%	3	433	-70.177%
2026-04-29	23.3400	23.3400	22.0000	22.0000	-15.709%	4	433	-61.636%
2026-04-27	26.1000	26.1000	26.1000	26.1000	-3.867%	2	431	-67.663%
2026-04-24	27.2000	27.2000	26.4000	27.1500	-5.925%	8	433	-68.913%
2026-04-23	29.4200	29.4200	28.8600	28.8600	-3.639%	16	437	-70.755%
2026-04-22	30.2500	30.7500	29.5000	29.9500	+17.913%	7	421	-71.820%
2026-04-20	24.7000	25.5000	24.7000	25.4000	-1.167%	4	411	-66.772%
2026-04-17	22.6500	26.0800	22.6500	25.7000	+46.023%	19	411	-67.160%
2026-04-16	17.2500	18.0000	17.2500	17.6000	+10.000%	3	410	-52.045%
2026-04-15	15.8500	16.0000	15.5000	16.0000	-1.840%	4	411	-47.250%
2026-04-14	15.6300	16.5500	15.6300	16.3000	+18.545%	142	410	-48.221%
2026-04-10	14.0000	14.0000	13.6400	13.7500	-1.008%	20	385	-38.618%
2026-04-08	13.8900	13.8900	13.8900	13.8900	-2.389%	4	381	-39.237%
2026-04-07	14.2300	14.2300	14.2300	14.2300	+5.407%	4	381	-40.689%
2026-04-06	13.5000	13.5000	13.5000	13.5000	+10.294%	35	385	-37.481%
2026-04-02	12.2400	12.2400	12.2400	12.2400	-5.774%	1	385	-31.046%
2026-04-01	12.9900	12.9900	12.9900	12.9900	+0.620%	4	385	-35.027%
2026-03-31	12.2900	12.9100	12.2900	12.9100	-9.909%	3	389	-34.624%
2026-03-27	14.4700	14.6800	14.0000	14.3300	-10.438%	17	389	-41.103%
2026-03-26	16.5000	16.5000	16.0000	16.0000	-11.111%	12	388	-47.250%
2026-03-25	18.0000	18.0000	18.0000	18.0000	+13.924%	1	388	-53.111%
2026-03-24	16.8000	16.8000	15.8000	15.8000	-8.140%	3	388	-46.582%
2026-03-23	17.2000	17.2000	17.2000	17.2000	+1.775%	1	389	-50.930%
2026-03-20	17.5500	17.5500	16.8700	16.9000	-1.972%	4	389	-50.059%
2026-03-19	17.4000	17.4000	17.2400	17.2400	-13.454%	2	387	-51.044%
2026-03-18	18.2500	19.9200	18.2500	19.9200	-0.400%	3	387	-57.631%
2026-03-16	20.0000	20.0000	20.0000	20.0000	-2.629%	1	388	-57.800%
2026-03-12	20.5400	20.5400	20.5400	20.5400	+2.700%	7	388	-58.909%
2026-03-11	20.0000	20.0000	20.0000	20.0000	-0.646%	3	388	-57.800%
2026-03-09	20.1300	20.1300	20.1300	20.1300	+3.231%	1	389	-58.073%
2026-03-06	21.3000	21.3000	19.5000	19.5000	-10.138%	3	436	-56.718%
2026-03-05	23.5200	23.5200	21.6500	21.7000	-9.583%	11	436	-61.106%
2026-03-04	22.2000	25.0500	22.2000	24.0000	+5.773%	21	435	-64.833%
2026-03-03	21.2100	22.6900	21.2100	22.6900	+9.561%	25	448	-62.803%
2026-03-02	20.7100	20.7100	20.7100	20.7100	+4.332%	10	446	-59.247%
2026-02-27	19.8000	19.8500	19.8000	19.8500	-7.588%	2	446	-57.481%
2026-02-25	20.8000	21.4800	20.8000	21.4800	+15.484%	12	445	-60.708%
2026-02-24	17.5000	19.4000	17.5000	18.6000	-0.535%	76	445	-54.624%
2026-02-23	19.0000	19.0000	18.7000	18.7000	-2.604%	2	431	-54.866%
2026-02-19	19.2000	19.2000	19.2000	19.2000	+3.616%	14	430	-56.042%
2026-02-18	19.4500	19.4500	18.5200	18.5300	-10.353%	44	444	-54.452%
2026-02-17	20.3800	20.6700	20.3800	20.6700	-6.045%	2	454	-59.168%
2026-02-13	21.2000	22.0000	21.2000	22.0000	+10.553%	3	455	-61.636%
2026-02-12	20.1000	20.1000	19.9000	19.9000	-3.772%	8	455	-57.588%
2026-02-11	20.6800	20.6800	20.6800	20.6800	-6.847%	40	454	-59.188%
2026-02-10	22.3200	22.3200	22.2000	22.2000	-2.116%	3	434	-61.982%
2026-02-09	21.1000	22.6800	18.7500	22.6800	+4.854%	6	434	-62.787%
2026-02-06	21.0000	21.6300	21.0000	21.6300	+25.610%	13	438	-60.980%
2026-02-05	19.0000	19.0000	17.2200	17.2200	-17.608%	33	435	-50.987%
2026-02-04	20.1500	20.9000	18.4500	20.9000	+5.556%	32	436	-59.617%
2026-02-03	21.1100	21.4500	19.5000	19.8000	-12.000%	18	451	-57.374%
2026-02-02	23.8000	23.8000	22.5000	22.5000	-8.163%	19	459	-62.489%
2026-01-30	22.0700	24.5000	22.0700	24.5000	+9.375%	42	444	-65.551%
2026-01-29	25.6500	25.7500	20.9000	22.4000	-19.943%	14	434	-62.321%
2026-01-28	30.0300	30.0300	26.9800	27.9800	+3.362%	7	443	-69.836%
2026-01-27	27.0800	27.0800	26.7700	27.0700	-4.414%	3	443	-68.822%
2026-01-26	27.8300	28.4700	27.2000	28.3200	-4.000%	14	443	-70.198%
2026-01-23	29.5000	29.5000	29.5000	29.5000	+2.609%	1	447	-71.390%
2026-01-22	28.8500	28.8500	28.7500	28.7500	+2.679%	2	448	-70.643%
2026-01-21	28.5000	28.5000	26.5000	28.0000	-0.036%	11	447	-69.857%
2026-01-20	28.0000	28.6800	27.9800	28.0100	-12.823%	8	446	-69.868%
2026-01-16	31.0900	32.1300	31.0900	32.1300	-1.138%	2	443	-73.732%
2026-01-15	33.2500	33.4800	32.5000	32.5000	-7.407%	9	443	-74.031%
2026-01-14	36.0000	38.8000	34.7500	35.1000	+20.619%	16	443	-75.954%
2026-01-13	29.1000	29.1000	29.1000	29.1000	+11.494%	1	449	-70.997%
2026-01-09	26.9300	26.9300	26.1000	26.1000	-10.463%	3	448	-67.663%
2026-01-08	28.0000	30.6000	28.0000	29.1500	+6.581%	3	449	-71.046%
2026-01-07	30.0000	30.0000	27.3500	27.3500	+6.919%	4	449	-69.141%
2026-01-06	28.4500	28.4500	25.5800	25.5800	-10.684%	7	450	-67.005%
2026-01-05	29.0000	29.0000	27.3000	28.6400	+20.336%	19	446	-70.531%
2025-12-31	24.6500	24.6500	23.8000	23.8000	-2.658%	6	446	-64.538%
2025-12-30	24.7000	24.8000	24.4500	24.4500	-2.783%	4	446	-65.481%
2025-12-29	25.0000	25.1700	24.9000	25.1500	-0.984%	11	445	-66.441%
2025-12-26	25.0000	25.4000	24.6200	25.4000	-0.392%	7	442	-66.772%
2025-12-24	25.0000	25.5000	25.0000	25.5000	+0.196%	2	445	-66.902%
2025-12-23	25.7000	25.7000	25.4500	25.4500	-12.633%	15	445	-66.837%
2025-12-22	29.1300	29.1300	29.1300	29.1300	+2.211%	1	451	-71.026%
2025-12-19	28.3500	28.5000	27.4900	28.5000	+7.426%	16	451	-70.386%
2025-12-18	29.3800	29.3800	26.5300	26.5300	-8.517%	37	448	-68.187%
2025-12-17	30.0500	31.0000	29.0000	29.0000	-1.528%	16	452	-70.897%
2025-12-16	30.9100	31.2000	29.4500	29.4500	+2.721%	11	443	-71.341%
2025-12-15	32.8300	32.8300	28.6700	28.6700	-16.365%	3	442	-70.562%
2025-12-12	36.4000	36.4000	34.2800	34.2800	-0.465%	16	443	-75.379%
2025-12-11	36.0000	36.0000	34.0000	34.4400	-13.358%	19	447	-75.494%
2025-12-10	39.4500	39.7500	39.4500	39.7500	-6.250%	5	448	-78.767%
2025-12-09	43.9000	43.9000	42.2300	42.4000	+15.249%	4	446	-80.094%
2025-12-05	37.6500	37.6500	36.7000	36.7900	-7.725%	9	444	-77.059%
2025-12-04	41.2000	41.2000	37.2000	39.8700	-4.159%	12	450	-78.831%
2025-12-03	41.1900	42.1400	41.1900	41.6000	+7.216%	24	450	-79.712%
2025-12-02	40.0000	41.0000	38.3000	38.8000	+8.531%	198	453	-78.247%
2025-12-01	30.9000	35.8500	29.7500	35.7500	+2.848%	76	357	-76.392%
2025-11-28	37.6800	38.3400	34.7600	34.7600	-4.190%	38	377	-75.719%
2025-11-26	34.4500	36.6500	33.5100	36.2800	+11.768%	11	348	-76.736%
2025-11-25	33.7600	33.7600	32.4600	32.4600	-7.521%	10	348	-73.999%
2025-11-24	33.0000	35.1000	32.4000	35.1000	+6.687%	40	345	-75.954%
2025-11-21	33.7300	34.4000	32.9000	32.9000	-6.667%	14	345	-74.347%
2025-11-20	34.0500	35.2500	34.0500	35.2500	-8.820%	2	343	-76.057%
2025-11-19	38.0500	38.6600	36.0000	38.6600	-14.089%	130	342	-78.169%
2025-11-18	42.0000	45.0000	42.0000	45.0000	+13.208%	20	318	-81.244%
2025-11-17	43.0000	43.0000	39.7500	39.7500	-3.519%	10	326	-78.767%
2025-11-14	41.5400	44.8000	40.4700	41.2000	-10.044%	34	330	-79.515%
2025-11-13	51.5000	51.5000	45.0000	45.8000	-8.946%	38	344	-81.572%
2025-11-12	53.7500	53.7500	49.5000	50.3000	-5.416%	47	364	-83.221%
2025-11-11	54.7600	54.7600	53.1800	53.1800	-8.073%	5	338	-84.129%
2025-11-10	62.2300	62.2300	56.5000	57.8500	-2.724%	54	335	-85.411%
2025-11-07	49.6600	59.5000	49.6600	59.4700	+5.425%	14	317	-85.808%
2025-11-06	59.7000	59.7000	56.1100	56.4100	-7.902%	22	315	-85.038%
2025-11-05	60.0200	61.2500	59.5000	61.2500	+3.288%	24	311	-86.220%
2025-11-04	59.3500	62.4500	58.3000	59.3000	-8.445%	415	290	-85.767%
2025-11-03	64.0000	64.7700	63.9000	64.7700	-4.342%	8	119	-86.969%
2025-10-31	64.5600	69.0000	64.5600	67.7100	+7.051%	18	119	-87.535%
2025-10-30	66.0000	68.6000	63.0600	63.2500	-13.178%	27	107	-86.656%
2025-10-29	71.8000	73.0000	70.0000	72.8500	-0.884%	26	113	-88.415%
2025-10-28	76.2500	76.2500	73.5000	73.5000	-6.927%	9	109	-88.517%
2025-10-27	78.9700	78.9700	78.9700	78.9700	+2.960%	1	107	-89.312%
2025-10-24	74.6000	76.7000	74.6000	76.7000	+3.439%	7	107	-88.996%
2025-10-23	76.0000	76.3500	74.1500	74.1500	+0.542%	9	103	-88.618%
2025-10-22	73.7500	73.7500	73.7500	73.7500	-11.209%	1	102	-88.556%
2025-10-21	83.7500	84.1000	83.0600	83.0600	+2.366%	3	101	-89.839%
2025-10-20	83.5000	85.0000	80.0000	81.1400	+2.970%	18	101	-89.598%
2025-10-17	74.3500	78.8000	74.3500	78.8000	+3.480%	2	103	-89.289%
2025-10-16	76.1500	76.1500	76.1500	76.1500	-17.228%	7	101	-88.917%
2025-10-08	87.1100	92.0000	86.0000	92.0000	-0.411%	90	101	-90.826%
2025-10-07	101.3400	101.3400	92.3800	92.3800	-12.228%	2	102	-90.864%
2025-10-06	106.0500	106.0500	104.8000	105.2500	+5.250%	3	104	-91.981%
2025-10-03	100.0000	102.5000	100.0000	100.0000	0.000%	89	103	-91.560%
2025-10-02	100.0000	100.0000	100.0000	100.0000	+2.785%	2	39	-91.560%
2025-10-01	97.2900	97.2900	97.2900	97.2900	+20.408%	1	38	-91.325%
2025-09-26	76.9500	80.8000	76.9500	80.8000	+4.137%	2	38	-89.554%
2025-09-25	80.7000	80.7000	76.4500	77.5900	-14.736%	54	37	-89.122%
2025-09-24	90.2500	91.0000	90.2500	91.0000	+2.075%	2	5	-90.725%
2025-09-23	88.6500	89.1500	88.6500	89.1500	-4.703%	3	5	-90.533%
2025-09-22	93.5500	93.5500	93.5500	93.5500	0.000%	3	3	-90.978%