Dark

MSTR20280121C5
MSTR Jan 21 2028 5.00 Call (MSTR280121C00005000)
option OPRA

Inactive

Jun 22, 2026

107.68-2.216%(-2.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	113.9600	113.9600	107.6800	107.6800	-2.216%	4	6,617	0.000%
2026-06-18	110.1200	110.1200	110.1200	110.1200	-9.900%	2	6,617	-2.216%
2026-06-12	122.2200	122.2200	122.2200	122.2200	+4.462%	1	6,617	-11.897%
2026-06-09	117.0000	117.0000	117.0000	117.0000	-5.554%	1	6,617	-7.966%
2026-06-08	123.8800	123.8800	123.8800	123.8800	+8.648%	2	6,617	-13.077%
2026-06-05	114.0200	114.0200	114.0200	114.0200	-12.211%	1	6,617	-5.560%
2026-06-03	129.8800	129.8800	129.8800	129.8800	-26.497%	1	6,617	-17.093%
2026-05-13	175.5700	176.7000	174.5500	176.7000	-0.814%	20	6,618	-39.061%
2026-05-12	178.2900	178.2900	178.1500	178.1500	-6.752%	2	6,618	-39.557%
2026-05-11	191.0500	191.0500	191.0500	191.0500	+10.434%	1	6,618	-43.638%
2026-05-01	173.0000	173.0000	173.0000	173.0000	+7.460%	1	6,618	-37.757%
2026-04-30	160.9900	160.9900	160.9900	160.9900	-3.605%	1	6,618	-33.114%
2026-04-24	168.0700	168.1300	166.6700	167.0100	-1.218%	93	6,617	-35.525%
2026-04-23	172.4300	172.4300	168.7800	169.0700	-3.422%	151	6,525	-36.310%
2026-04-22	176.2600	176.2600	172.7700	175.0600	+7.412%	1,176	6,324	-38.490%
2026-04-21	164.1400	164.3300	162.9800	162.9800	-1.152%	3	4,922	-33.931%
2026-04-20	166.2600	166.2600	164.8800	164.8800	+29.827%	80	4,922	-34.692%
2026-04-13	122.7700	127.0000	122.7700	127.0000	+1.535%	2	4,873	-15.213%
2026-04-08	125.5500	129.9900	124.7000	125.0800	+4.687%	19	4,873	-13.911%
2026-04-01	119.4800	119.4800	119.4800	119.4800	-13.714%	1	4,861	-9.876%
2026-03-18	138.1500	138.4700	138.1500	138.4700	-5.642%	2	4,862	-22.236%
2026-03-17	148.0000	148.0000	146.7500	146.7500	+7.865%	2	4,861	-26.624%
2026-03-13	138.0000	139.6000	135.4900	136.0500	+2.494%	701	4,861	-20.853%
2026-03-12	132.3500	132.9100	130.0900	132.7400	-1.073%	52	4,504	-18.879%
2026-03-11	135.0000	135.0000	133.5100	134.1800	-0.659%	41	4,504	-19.750%
2026-03-02	135.0700	135.0700	135.0700	135.0700	+0.979%	2	4,504	-20.278%
2026-02-25	133.9900	133.9900	133.7600	133.7600	+11.709%	4	4,502	-19.498%
2026-02-24	119.2500	119.8400	119.0000	119.7400	-1.041%	38	4,502	-10.072%
2026-02-23	122.2900	122.2900	120.2200	121.0000	-2.419%	149	4,464	-11.008%
2026-02-19	117.7700	124.0000	117.7700	124.0000	-2.362%	5	4,315	-13.161%
2026-02-18	127.0000	127.0000	127.0000	127.0000	-2.615%	1	4,319	-15.213%
2026-02-13	128.3900	131.5100	125.8800	130.4100	+9.368%	552	3,769	-17.430%
2026-02-12	118.6900	120.7200	117.4700	119.2400	-2.693%	385	3,769	-9.695%
2026-02-11	123.3300	123.5800	121.4700	122.5400	-5.206%	80	3,393	-12.127%
2026-02-10	134.1200	134.7700	129.2300	129.2700	-1.643%	303	3,313	-16.701%
2026-02-06	129.3800	131.4300	128.9900	131.4300	+24.767%	127	3,010	-18.070%
2026-02-05	108.2500	108.2500	105.3400	105.3400	-16.264%	238	2,883	+2.221%
2026-02-04	125.6400	125.8000	115.9500	125.8000	-2.947%	145	2,645	-14.404%
2026-02-03	125.8500	129.7500	125.8500	129.6200	-11.164%	93	2,507	-16.926%
2026-01-29	145.9100	145.9100	145.9100	145.9100	-5.755%	2	2,416	-26.201%
2026-01-28	159.8200	159.8200	154.7800	154.8200	-1.870%	168	2,414	-30.448%
2026-01-27	156.3500	158.0600	153.8800	157.7700	+0.375%	488	2,248	-31.749%
2026-01-26	157.6300	160.3800	156.3300	157.1800	-1.596%	484	1,761	-31.493%
2026-01-23	155.4600	164.2000	155.3900	159.7300	+0.706%	352	1,279	-32.586%
2026-01-22	159.8300	159.9000	157.3600	158.6100	-0.931%	491	927	-32.110%
2026-01-21	160.4300	161.7000	158.6000	160.1000	+2.628%	164	436	-32.742%
2026-01-20	156.0000	156.0000	156.0000	156.0000	-6.587%	2	272	-30.974%
2026-01-13	169.7900	169.7900	167.0000	167.0000	+5.031%	3	270	-35.521%
2026-01-12	159.0000	159.0000	159.0000	159.0000	+5.347%	1	269	-32.277%
2026-01-06	158.0400	158.0400	150.9300	150.9300	-6.545%	4	270	-28.656%
2026-01-05	161.3500	161.5000	160.7500	161.5000	+7.309%	30	259	-33.325%
2025-12-26	150.5000	150.5000	150.5000	150.5000	-0.086%	1	259	-28.452%
2025-12-24	150.6300	150.6300	150.6300	150.6300	-2.524%	2	258	-28.514%
2025-12-23	154.5300	154.5300	154.5300	154.5300	-0.303%	1	258	-30.318%
2025-12-18	154.8100	155.0000	154.8100	155.0000	-0.641%	2	257	-30.529%
2025-12-17	156.0000	156.0000	156.0000	156.0000	-2.943%	1	256	-30.974%
2025-12-16	160.7300	160.7300	160.7300	160.7300	+0.224%	5	255	-33.006%
2025-12-15	160.3700	160.3700	160.3700	160.3700	-7.892%	1	255	-32.855%
2025-12-11	170.0000	174.1100	170.0000	174.1100	-5.785%	6	253	-38.154%
2025-12-10	185.0000	185.0000	180.8500	184.8000	+2.258%	3	253	-41.732%
2025-12-09	179.7900	180.7200	179.7900	180.7200	+3.298%	3	253	-40.416%
2025-12-08	174.9500	174.9500	174.9500	174.9500	-1.158%	1	253	-38.451%
2025-12-05	176.2000	177.0000	176.2000	177.0000	-1.667%	2	253	-39.164%
2025-12-03	180.0000	180.0000	180.0000	180.0000	-2.465%	5	253	-40.178%
2025-12-02	177.4500	184.5500	175.0000	184.5500	+9.104%	41	253	-41.653%
2025-12-01	169.1500	169.1500	169.1500	169.1500	-3.876%	1	238	-36.341%
2025-11-28	179.0200	179.0200	175.9700	175.9700	+0.211%	60	238	-38.808%
2025-11-26	168.3500	175.6000	168.1500	175.6000	+8.818%	16	178	-38.679%
2025-11-25	173.0000	173.0000	161.3700	161.3700	-7.232%	3	178	-33.271%
2025-11-24	170.5700	173.9500	170.5700	173.9500	+5.011%	3	177	-38.097%
2025-11-21	165.6500	165.6500	165.6500	165.6500	-4.799%	1	177	-34.995%
2025-11-20	174.0000	174.0000	174.0000	174.0000	-3.333%	3	176	-38.115%
2025-11-19	180.0000	180.0000	180.0000	180.0000	-10.425%	1	176	-40.178%
2025-11-18	200.9500	200.9500	200.9500	200.9500	+5.763%	1	176	-46.415%
2025-11-17	190.0000	190.0000	190.0000	190.0000	-6.863%	1	176	-43.326%
2025-11-14	197.0500	204.9000	192.7500	204.0000	-1.748%	44	176	-47.216%
2025-11-13	215.6000	215.6000	207.6300	207.6300	-5.623%	60	145	-48.139%
2025-11-12	220.0000	220.0000	220.0000	220.0000	-7.271%	1	115	-51.055%
2025-11-10	240.0000	240.0000	236.4500	237.2500	+0.957%	5	115	-54.613%
2025-11-07	235.0000	235.0000	235.0000	235.0000	-5.116%	2	113	-54.179%
2025-11-04	247.9500	247.9500	247.6700	247.6700	-6.111%	18	111	-56.523%
2025-11-03	261.7000	266.3000	261.5700	263.7900	-2.968%	140	32	-59.180%
2025-10-31	267.2000	271.8600	266.6800	271.8600	-5.849%	49	32	-60.391%
2025-10-24	288.7500	288.7500	288.7500	288.7500	+3.125%	1	3	-62.708%
2025-10-22	285.0000	285.0000	280.0000	280.0000	-1.057%	3	2	-61.543%
2025-10-16	288.0000	288.0000	282.9900	282.9900	0.000%	2	2	-61.949%