Dark

MSTR20280121C460
MSTR Jan 21 2028 460.00 Call (MSTR280121C00460000)
option OPRA

EOD

Jul 1, 2026

9.50+8.447%(+0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	9.5000	9.5000	9.5000	9.5000	+8.447%	1	49	0.000%
2026-06-29	8.7600	8.7600	8.7600	8.7600	-20.580%	5	50	+8.447%
2026-06-23	11.0300	11.0300	11.0300	11.0300	-2.819%	2	45	-13.871%
2026-06-22	11.8000	11.8000	11.3000	11.3500	-36.056%	6	45	-16.300%
2026-06-08	17.0900	17.7500	16.8800	17.7500	+15.185%	19	44	-46.479%
2026-06-05	15.7900	15.7900	15.4100	15.4100	-7.447%	2	43	-38.352%
2026-06-04	16.6500	16.6500	16.6500	16.6500	-30.625%	4	43	-42.943%
2026-05-29	24.0000	24.0000	24.0000	24.0000	+1.695%	1	46	-60.417%
2026-05-18	23.7800	23.7800	23.6000	23.6000	-19.039%	12	45	-59.746%
2026-05-15	27.8000	29.1500	27.8000	29.1500	-3.732%	3	45	-67.410%
2026-05-05	33.0500	33.0500	30.2800	30.2800	+21.120%	11	43	-68.626%
2026-04-20	25.1000	25.1000	25.0000	25.0000	+86.986%	2	39	-62.000%
2026-04-13	13.3700	13.3700	13.3700	13.3700	+3.643%	1	40	-28.945%
2026-04-06	12.9000	12.9000	12.9000	12.9000	-1.301%	5	41	-26.357%
2026-04-01	13.0500	13.0700	13.0500	13.0700	+0.927%	3	41	-27.314%
2026-03-27	14.2000	14.2000	12.9500	12.9500	-19.063%	2	41	-26.641%
2026-03-26	16.0000	16.0000	16.0000	16.0000	-8.624%	5	42	-40.625%
2026-03-25	17.5000	17.5100	17.5000	17.5100	+10.893%	5	42	-45.745%
2026-03-24	16.5000	16.5000	14.9200	15.7900	-1.436%	8	42	-39.835%
2026-03-20	16.9000	16.9000	16.0200	16.0200	-1.838%	6	41	-40.699%
2026-03-19	16.3500	16.3500	16.3200	16.3200	-8.315%	6	41	-41.789%
2026-03-18	19.0800	19.0800	17.8000	17.8000	-12.702%	6	41	-46.629%
2026-03-17	19.5000	20.3900	19.5000	20.3900	+2.462%	2	42	-53.409%
2026-03-16	19.9000	19.9000	19.9000	19.9000	+5.851%	5	41	-52.261%
2026-03-13	20.9000	21.3700	18.8000	18.8000	+1.897%	20	36	-49.468%
2026-03-12	18.4500	18.4500	18.4500	18.4500	-3.856%	1	46	-48.509%
2026-03-11	19.1900	19.1900	19.1900	19.1900	-3.858%	1	46	-50.495%
2026-03-09	19.8400	19.9600	19.8400	19.9600	+0.050%	2	45	-52.405%
2026-03-06	19.9500	19.9500	19.9500	19.9500	-7.639%	5	44	-52.381%
2026-03-02	21.0500	21.6000	21.0500	21.6000	+6.931%	9	48	-56.019%
2026-02-26	20.2000	20.2000	20.2000	20.2000	-3.349%	5	43	-52.970%
2026-02-25	19.9700	20.9000	19.9700	20.9000	+15.725%	11	41	-54.545%
2026-02-24	18.0600	18.0600	18.0600	18.0600	+0.333%	1	41	-47.398%
2026-02-23	19.3300	19.3300	18.0000	18.0000	-7.216%	23	40	-47.222%
2026-02-20	20.5000	20.5000	19.4000	19.4000	+4.865%	10	50	-51.031%
2026-02-18	19.5500	19.5500	18.5000	18.5000	-9.756%	6	50	-48.649%
2026-02-17	20.5000	20.5000	20.5000	20.5000	-1.914%	1	50	-53.659%
2026-02-13	20.0500	20.9000	20.0000	20.9000	+2.451%	7	51	-54.545%
2026-02-11	20.4000	20.4000	20.4000	20.4000	-5.028%	5	51	-53.431%
2026-02-10	22.0000	22.0000	21.4800	21.4800	+5.813%	7	51	-55.773%
2026-02-09	20.3000	20.3000	20.3000	20.3000	-6.019%	1	47	-53.202%
2026-02-06	21.6000	21.6000	21.6000	21.6000	+21.212%	2	47	-56.019%
2026-02-05	17.8200	17.8200	17.8200	17.8200	-9.955%	1	46	-46.689%
2026-02-03	19.7900	19.7900	19.7900	19.7900	-13.392%	1	46	-51.996%
2026-02-02	23.0000	23.0000	22.8500	22.8500	+1.556%	2	46	-58.425%
2026-01-30	22.5000	22.5000	22.5000	22.5000	+3.164%	1	45	-57.778%
2026-01-29	22.3000	22.3000	21.8100	21.8100	-31.544%	11	45	-56.442%
2026-01-16	31.8600	31.8600	31.8600	31.8600	+18.881%	1	49	-70.182%
2026-01-09	26.8000	26.8000	26.8000	26.8000	+12.510%	2	49	-64.552%
2025-12-31	23.8200	23.8200	23.8200	23.8200	-0.915%	10	39	-60.118%
2025-12-30	23.3400	24.0400	23.3400	24.0400	-0.579%	2	39	-60.483%
2025-12-29	24.1800	24.1800	24.1800	24.1800	+1.172%	2	40	-60.711%
2025-12-23	25.2000	25.2000	23.9000	23.9000	-18.513%	12	38	-60.251%
2025-12-16	29.3300	29.3300	29.3300	29.3300	-11.121%	2	37	-67.610%
2025-12-12	35.3100	35.3100	33.0000	33.0000	-14.992%	2	37	-71.212%
2025-12-10	38.8200	38.8200	38.8200	38.8200	-2.877%	1	37	-75.528%
2025-12-02	39.9700	39.9700	39.9700	39.9700	+32.351%	1	37	-76.232%
2025-12-01	30.2000	30.2000	30.2000	30.2000	-12.209%	1	36	-68.543%
2025-11-28	34.4000	34.4000	34.4000	34.4000	-4.444%	2	37	-72.384%
2025-11-26	36.0000	36.0000	36.0000	36.0000	+9.256%	6	36	-73.611%
2025-11-25	32.8500	32.9500	32.8500	32.9500	-1.495%	2	36	-71.168%
2025-11-20	34.2500	34.2500	33.4500	33.4500	-8.980%	2	36	-71.599%
2025-11-19	36.7500	36.7500	36.7500	36.7500	-15.127%	1	36	-74.150%
2025-11-18	43.3000	43.3000	43.3000	43.3000	+10.234%	1	36	-78.060%
2025-11-17	39.2800	39.2800	39.2800	39.2800	-4.891%	1	35	-75.815%
2025-11-14	40.5500	41.3000	40.5500	41.3000	-29.822%	2	35	-76.998%
2025-11-05	57.4700	58.8500	57.4700	58.8500	-1.753%	3	34	-83.857%
2025-11-04	59.6000	59.9000	59.6000	59.9000	-7.175%	3	36	-84.140%
2025-11-03	64.5300	64.5300	64.5300	64.5300	-3.253%	1	35	-85.278%
2025-10-31	64.6800	66.7000	64.6800	66.7000	-4.918%	16	35	-85.757%
2025-10-29	68.3000	70.1500	68.0000	70.1500	-1.888%	26	34	-86.458%
2025-10-28	71.5000	71.5000	71.5000	71.5000	-2.853%	1	21	-86.713%
2025-10-24	73.6000	73.6000	73.6000	73.6000	+1.854%	1	21	-87.092%
2025-10-22	72.2600	72.2600	72.2600	72.2600	-0.331%	4	21	-86.853%
2025-10-17	72.5000	72.5000	72.5000	72.5000	0.000%	1	18	-86.897%
2025-10-16	72.5000	72.5000	72.5000	72.5000	-31.604%	1	19	-86.897%
2025-10-06	106.0000	106.0000	106.0000	106.0000	+6.319%	1	19	-91.038%
2025-10-03	99.7800	100.7300	99.7000	99.7000	+15.661%	6	19	-90.471%
2025-09-29	86.2000	86.2000	86.2000	86.2000	-2.511%	15	15	-88.979%
2025-09-24	88.5400	88.5400	88.4200	88.4200	0.000%	2	1	-89.256%