Dark

MSTR20280121C650
MSTR Jan 21 2028 650.00 Call (MSTR280121C00650000)
option OPRA

EOD

Jul 1, 2026

6.75+16.379%(+0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	6.7500	6.7500	6.7500	6.7500	+16.379%	2	347	0.000%
2026-06-29	5.6000	5.8000	5.6000	5.8000	0.000%	5	347	+16.379%
2026-06-25	5.8000	5.8000	5.8000	5.8000	-15.328%	30	349	+16.379%
2026-06-24	7.0700	7.0700	6.7500	6.8500	-11.039%	6	359	-1.460%
2026-06-22	7.7000	7.7000	7.7000	7.7000	-10.465%	1	359	-12.338%
2026-06-18	8.7500	8.7500	8.5600	8.6000	-8.218%	3	356	-21.512%
2026-06-17	9.3700	9.3700	9.3700	9.3700	-0.951%	5	356	-27.962%
2026-06-11	9.4600	9.4600	9.4600	9.4600	-7.255%	2	356	-28.647%
2026-06-09	10.4000	10.4000	10.2000	10.2000	-5.904%	6	354	-33.824%
2026-06-05	11.9000	11.9000	10.8400	10.8400	-13.694%	5	355	-37.731%
2026-06-02	14.3000	14.3000	11.9800	12.5600	-13.379%	5	359	-46.258%
2026-05-29	14.5000	14.5000	14.5000	14.5000	+11.538%	6	358	-53.448%
2026-05-28	12.0000	13.0000	12.0000	13.0000	-6.609%	2	358	-48.077%
2026-05-27	13.2500	13.9200	13.2500	13.9200	-0.072%	2	359	-51.509%
2026-05-22	14.0500	14.2500	13.9300	13.9300	-7.748%	3	358	-51.543%
2026-05-19	15.7500	15.7500	15.0000	15.1000	-4.430%	34	357	-55.298%
2026-05-18	15.9500	15.9500	15.7900	15.8000	-11.830%	3	336	-57.278%
2026-05-13	17.9200	17.9200	17.9200	17.9200	-3.759%	1	336	-62.333%
2026-05-08	18.5600	18.6200	18.5600	18.6200	+7.011%	10	335	-63.749%
2026-05-07	17.9600	17.9600	17.3000	17.4000	-10.769%	53	325	-61.207%
2026-05-06	19.5000	19.5000	19.5000	19.5000	-8.964%	10	356	-65.385%
2026-05-05	20.5000	21.4200	20.5000	21.4200	+9.063%	26	366	-68.487%
2026-05-04	19.2000	19.6400	19.2000	19.6400	+15.529%	36	365	-65.631%
2026-05-01	17.4300	17.4300	17.0000	17.0000	+4.294%	27	354	-60.294%
2026-04-21	16.8000	16.8000	16.3000	16.3000	+88.005%	7	358	-58.589%
2026-04-13	8.6700	8.6700	8.6700	8.6700	+5.732%	10	358	-22.145%
2026-04-08	9.4900	9.4900	8.1500	8.2000	+3.015%	36	363	-17.683%
2026-04-07	8.0600	8.0600	7.9500	7.9600	+1.401%	40	353	-15.201%
2026-04-02	7.6000	7.8500	7.6000	7.8500	-10.795%	5	333	-14.013%
2026-04-01	8.8000	8.8000	8.8000	8.8000	+12.821%	1	333	-23.295%
2026-03-31	7.8700	7.8700	7.7500	7.8000	-1.887%	12	333	-13.462%
2026-03-30	8.6500	8.6500	7.9500	7.9500	-14.516%	3	323	-15.094%
2026-03-27	9.3200	9.3200	9.3000	9.3000	-7.463%	2	324	-27.419%
2026-03-23	10.0500	10.0500	10.0500	10.0500	-8.636%	1	323	-32.836%
2026-03-18	11.0000	11.0000	11.0000	11.0000	-10.931%	5	322	-38.636%
2026-03-13	12.2500	12.5000	12.2500	12.3500	-2.756%	12	318	-45.344%
2026-03-11	12.7000	12.7000	12.7000	12.7000	-26.077%	1	324	-46.850%
2026-03-04	17.1800	17.1800	17.1800	17.1800	+19.471%	1	325	-60.710%
2026-02-26	15.1000	15.1000	13.8100	14.3800	+16.155%	14	325	-53.060%
2026-02-24	12.6500	12.6500	12.3800	12.3800	+1.475%	2	326	-45.477%
2026-02-23	12.2000	12.2000	12.2000	12.2000	-6.298%	1	326	-44.672%
2026-02-19	13.4300	13.4300	13.0200	13.0200	-0.838%	4	326	-48.157%
2026-02-18	13.1300	13.1300	13.1300	13.1300	+2.100%	1	325	-48.591%
2026-02-11	12.8600	12.8600	12.8600	12.8600	+5.324%	1	324	-47.512%
2026-02-05	13.0600	13.0600	12.1400	12.2100	-11.329%	23	323	-44.717%
2026-02-03	13.7700	13.7700	13.7700	13.7700	-15.780%	10	312	-50.980%
2026-02-02	15.0300	16.3500	15.0200	16.3500	+10.622%	35	302	-58.716%
2026-01-30	14.7800	14.7800	14.7800	14.7800	-1.467%	1	327	-54.330%
2026-01-29	15.0000	15.0000	15.0000	15.0000	-24.887%	1	326	-55.000%
2026-01-28	19.9700	19.9700	19.9700	19.9700	+11.253%	1	326	-66.199%
2026-01-26	18.7700	18.9300	17.9500	17.9500	-4.062%	5	326	-62.396%
2026-01-22	19.6000	19.6000	18.7100	18.7100	+1.354%	13	328	-63.923%
2026-01-20	18.6500	18.6500	18.4600	18.4600	-12.595%	7	315	-63.434%
2026-01-16	21.1700	21.1700	21.1200	21.1200	-4.000%	2	312	-68.040%
2026-01-15	22.0000	22.0000	22.0000	22.0000	-8.903%	2	312	-69.318%
2026-01-14	25.1200	25.1200	24.1500	24.1500	+39.193%	18	312	-72.050%
2026-01-08	17.3500	17.3500	17.3500	17.3500	+3.892%	2	320	-61.095%
2026-01-06	17.6800	17.6800	16.7000	16.7000	-9.827%	17	320	-59.581%
2026-01-05	18.2100	18.5200	18.2100	18.5200	+21.842%	14	309	-63.553%
2025-12-29	15.4500	15.4500	15.2000	15.2000	-2.564%	2	309	-55.592%
2025-12-23	15.6000	15.6000	15.6000	15.6000	-14.986%	60	310	-56.731%
2025-12-17	18.3500	18.3500	18.3500	18.3500	-1.503%	4	370	-63.215%
2025-12-16	19.0000	19.1000	18.5500	18.6300	-3.221%	81	370	-63.768%
2025-12-15	19.2500	19.2500	19.2500	19.2500	-12.738%	5	325	-64.935%
2025-12-12	22.0600	22.0600	22.0600	22.0600	+2.605%	1	320	-69.402%
2025-12-11	22.1100	22.1100	21.5000	21.5000	-9.091%	6	320	-68.605%
2025-12-05	24.3000	24.4000	23.6500	23.6500	-6.151%	25	315	-71.459%
2025-12-04	26.1000	26.1000	24.5000	25.2000	-2.515%	151	310	-73.214%
2025-12-03	25.8500	25.8500	25.8500	25.8500	+2.013%	1	163	-73.888%
2025-12-02	25.3500	25.3500	25.3400	25.3400	+7.784%	17	163	-73.362%
2025-12-01	19.6500	23.5100	19.1000	23.5100	+0.256%	23	154	-71.289%
2025-11-28	23.4500	23.4500	23.4500	23.4500	+7.323%	2	148	-71.215%
2025-11-25	21.7100	21.8500	21.5500	21.8500	-11.359%	4	148	-69.108%
2025-11-24	21.0900	24.6500	21.0900	24.6500	+15.187%	12	148	-72.617%
2025-11-21	21.4000	21.4000	21.4000	21.4000	-17.311%	1	140	-68.458%
2025-11-19	25.8800	25.8800	25.8800	25.8800	+3.108%	10	139	-73.918%
2025-11-17	27.0400	27.0400	25.1000	25.1000	-9.058%	12	129	-73.108%
2025-11-14	27.0000	27.6000	27.0000	27.6000	-10.968%	15	119	-75.543%
2025-11-13	32.1700	32.1700	31.0000	31.0000	-14.695%	21	112	-78.226%
2025-11-12	36.3400	36.3400	36.3400	36.3400	-6.316%	2	114	-81.425%
2025-11-10	40.3000	40.3000	36.6500	38.7900	-3.025%	53	114	-82.599%
2025-11-07	40.0000	40.0000	40.0000	40.0000	+2.564%	8	97	-83.125%
2025-11-05	39.0000	39.0000	39.0000	39.0000	+2.041%	1	97	-82.692%
2025-11-04	38.4000	38.4000	38.2100	38.2200	-12.339%	11	97	-82.339%
2025-11-03	42.5000	43.6700	42.5000	43.6000	+4.306%	11	106	-84.518%
2025-10-30	44.9000	44.9000	41.7000	41.8000	-11.064%	7	106	-83.852%
2025-10-28	48.5000	48.5500	47.0000	47.0000	-8.702%	21	105	-85.638%
2025-10-27	50.1600	51.4800	50.1600	51.4800	+5.061%	2	117	-86.888%
2025-10-24	49.0000	49.0000	49.0000	49.0000	-5.914%	2	117	-86.224%
2025-10-22	52.0500	52.0800	52.0500	52.0800	-7.807%	20	117	-87.039%
2025-10-20	54.5000	56.4900	54.5000	56.4900	+8.530%	8	97	-88.051%
2025-10-17	49.4700	52.0500	47.4500	52.0500	-16.587%	22	104	-87.032%
2025-10-07	62.4000	62.4000	62.4000	62.4000	-5.598%	1	84	-89.183%
2025-10-03	66.1000	66.1000	66.1000	66.1000	+15.965%	1	85	-89.788%
2025-09-29	54.3200	57.0000	54.3200	57.0000	+14.000%	59	85	-88.158%
2025-09-26	50.0000	50.0000	50.0000	50.0000	-12.358%	10	26	-86.500%
2025-09-24	57.0900	57.7200	56.9800	57.0500	-7.551%	50	16	-88.168%
2025-09-22	61.7100	61.7100	61.7100	61.7100	0.000%	10	10	-89.062%