Dark

MSTR20280121C700
MSTR Jan 21 2028 700.00 Call (MSTR280121C00700000)
option OPRA

EOD

Jul 1, 2026

6.05+16.346%(+0.85)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.6000	6.6000	5.6000	6.0500	+16.346%	66	7,552	0.000%
2026-06-30	5.0000	5.6500	4.9500	5.2000	-11.111%	289	7,555	+16.346%
2026-06-29	5.6000	5.8500	5.1500	5.8500	+3.540%	223	7,525	+3.419%
2026-06-26	5.7000	6.0500	5.4000	5.6500	-0.353%	199	7,460	+7.080%
2026-06-25	6.3000	6.5000	5.6700	5.6700	-10.709%	434	7,386	+6.702%
2026-06-24	7.3500	7.3500	6.1000	6.3500	-6.618%	557	7,184	-4.724%
2026-06-23	7.5500	7.5500	6.6000	6.8000	-6.849%	103	6,966	-11.029%
2026-06-22	8.5000	8.6500	7.1800	7.3000	-18.436%	156	6,984	-17.123%
2026-06-18	8.5000	8.9500	7.7400	8.9500	+5.294%	297	7,176	-32.402%
2026-06-17	9.5100	9.6100	8.5000	8.5000	-10.714%	635	7,176	-28.824%
2026-06-16	10.0000	10.0000	9.0000	9.5200	-8.019%	78	7,176	-36.450%
2026-06-15	10.9000	11.2000	10.3500	10.3500	+8.377%	68	7,101	-41.546%
2026-06-12	9.5000	10.2600	9.5000	9.5500	+10.660%	58	7,074	-36.649%
2026-06-11	8.9000	9.0500	8.3700	8.6300	-3.034%	117	7,090	-29.896%
2026-06-10	9.5000	9.9300	8.9000	8.9000	-6.316%	87	7,058	-32.022%
2026-06-09	10.5000	10.5500	9.1500	9.5000	-14.337%	70	7,036	-36.316%
2026-06-08	11.3000	12.6500	10.1000	11.0900	+6.635%	637	6,986	-45.446%
2026-06-05	10.3000	11.0000	9.3200	10.4000	-6.306%	665	6,806	-41.827%
2026-06-04	10.7800	11.3000	10.5000	11.1000	+2.304%	291	6,523	-45.495%
2026-06-03	11.1000	11.7500	10.5400	10.8500	-1.004%	193	6,413	-44.240%
2026-06-02	11.5200	11.5700	10.6000	10.9600	-17.283%	473	6,309	-44.799%
2026-06-01	8.3700	13.2500	8.3700	13.2500	-3.285%	30	6,214	-54.340%
2026-05-29	12.5000	14.2000	12.0500	13.7000	+12.757%	105	6,224	-55.839%
2026-05-28	10.6000	13.4000	10.6000	12.1500	-0.410%	215	6,166	-50.206%
2026-05-27	13.1500	13.1500	12.2000	12.2000	-9.630%	327	6,277	-50.410%
2026-05-26	13.7000	15.0000	13.5000	13.5000	-0.369%	346	6,157	-55.185%
2026-05-22	14.0000	14.7700	13.0000	13.5500	-6.552%	59	6,030	-55.351%
2026-05-21	13.7500	14.5000	13.5000	14.5000	+0.694%	77	5,985	-58.276%
2026-05-20	14.2500	14.7000	13.7000	14.4000	-0.690%	252	5,985	-57.986%
2026-05-19	16.7000	16.7000	13.4100	14.5000	+0.346%	290	5,628	-58.276%
2026-05-18	15.2000	15.2000	14.0000	14.4500	-12.424%	575	5,628	-58.131%
2026-05-15	17.5000	17.5000	15.8500	16.5000	-13.158%	132	5,628	-63.333%
2026-05-14	15.7200	20.3000	15.7200	19.0000	+19.048%	49	5,420	-68.158%
2026-05-13	16.7500	16.7500	15.9000	15.9600	-10.085%	14	5,397	-62.093%
2026-05-12	19.3500	19.3500	16.5800	17.7500	-12.562%	47	5,397	-65.915%
2026-05-11	17.1700	20.3000	17.1700	20.3000	+14.302%	176	5,397	-70.197%
2026-05-08	15.9700	17.7600	15.9700	17.7600	+9.697%	43	5,409	-65.935%
2026-05-07	17.2500	17.3000	15.5000	16.1900	-10.799%	63	5,373	-62.631%
2026-05-06	18.3700	18.3700	16.0000	18.1500	-1.892%	39	5,369	-66.667%
2026-05-05	18.2900	18.9100	17.0500	18.5000	+5.714%	536	5,372	-67.297%
2026-05-04	17.2900	18.0000	17.2000	17.5000	+6.061%	22	5,441	-65.429%
2026-05-01	15.0000	16.6000	14.9600	16.5000	+20.262%	80	5,423	-63.333%
2026-04-30	13.2500	14.0000	12.6900	13.7200	+9.760%	64	5,423	-55.904%
2026-04-29	13.4200	13.5000	12.2500	12.5000	-10.007%	95	5,371	-51.600%
2026-04-28	14.3000	14.5000	13.1000	13.8900	-3.942%	50	5,361	-56.443%
2026-04-27	14.8600	15.9400	14.4600	14.4600	-7.545%	104	5,328	-58.160%
2026-04-24	15.6400	15.9800	14.8300	15.6400	+0.903%	32	5,336	-61.317%
2026-04-23	17.9000	17.9000	15.5000	15.5000	-14.601%	263	5,323	-60.968%
2026-04-22	17.0000	18.8000	16.5000	18.1500	+23.051%	510	5,390	-66.667%
2026-04-21	15.5000	16.2500	14.5000	14.7500	-4.839%	241	5,432	-58.983%
2026-04-20	14.5000	15.5000	13.7500	15.5000	+7.639%	167	5,432	-60.968%
2026-04-17	11.5900	15.6000	11.4000	14.4000	+37.143%	493	5,306	-57.986%
2026-04-16	9.3500	10.5000	8.8000	10.5000	+11.702%	120	5,087	-42.381%
2026-04-15	9.0000	9.5000	8.5000	9.4000	+5.618%	126	5,084	-35.638%
2026-04-14	9.0000	9.6800	8.8000	8.9000	+12.658%	449	5,078	-32.022%
2026-04-13	7.3800	8.1500	7.3000	7.9000	+2.865%	154	5,279	-23.418%
2026-04-10	8.2000	8.2000	7.2500	7.6800	+1.053%	1,147	5,138	-21.224%
2026-04-09	7.3000	7.7500	7.0500	7.6000	+4.110%	27	4,420	-20.395%
2026-04-08	8.0100	9.2000	7.3000	7.3000	-1.351%	12	4,412	-17.123%
2026-04-07	7.1200	7.4000	7.0600	7.4000	-2.632%	41	4,416	-18.243%
2026-04-06	7.5000	7.7200	7.3000	7.6000	+8.571%	35	4,396	-20.395%
2026-04-02	6.7500	7.2500	6.7500	7.0000	-4.762%	89	4,322	-13.571%
2026-04-01	8.1700	8.1700	7.2500	7.3500	-4.545%	730	4,322	-17.687%
2026-03-31	7.4000	7.7000	6.7000	7.7000	+7.692%	37	4,009	-21.429%
2026-03-30	8.1500	8.3000	7.0500	7.1500	-6.536%	139	3,998	-15.385%
2026-03-27	8.3000	8.8200	7.6500	7.6500	-12.069%	277	4,031	-20.915%
2026-03-26	9.4000	9.4000	8.7000	8.7000	-8.421%	170	4,091	-30.460%
2026-03-25	9.5000	9.8500	9.1200	9.5000	+3.373%	9	4,049	-36.316%
2026-03-24	9.2000	9.6000	8.9500	9.1900	-2.026%	191	4,043	-34.168%
2026-03-23	9.5200	10.0000	8.6500	9.3800	+1.957%	258	3,920	-35.501%
2026-03-20	9.7400	9.9500	9.2000	9.2000	-7.071%	44	3,867	-34.239%
2026-03-19	10.0000	10.0000	9.3000	9.9000	-1.493%	171	3,877	-38.889%
2026-03-18	11.1000	11.2000	9.8000	10.0500	-12.227%	576	3,838	-39.801%
2026-03-17	11.0000	12.1500	10.6800	11.4500	-0.435%	542	3,795	-47.162%
2026-03-16	11.5000	11.9500	11.0000	11.5000	+9.005%	74	3,900	-47.391%
2026-03-13	13.5000	13.5000	10.0000	10.5500	-6.637%	519	3,876	-42.654%
2026-03-12	11.2000	11.3000	10.8300	11.3000	0.000%	3	3,602	-46.460%
2026-03-11	12.5500	12.6500	11.3000	11.3000	-8.130%	84	3,601	-46.460%
2026-03-10	13.5000	13.5000	11.7000	12.3000	-1.600%	61	3,551	-50.813%
2026-03-09	12.5000	12.6000	11.9000	12.5000	+6.564%	129	3,557	-51.600%
2026-03-06	12.7500	12.8700	11.7000	11.7300	-10.458%	35	3,556	-48.423%
2026-03-05	15.0000	15.0000	12.8300	13.1000	-10.274%	36	3,545	-53.817%
2026-03-04	15.0000	15.5000	13.7500	14.6000	+8.793%	65	3,537	-58.562%
2026-03-03	14.5000	14.5000	12.0000	13.4200	-0.074%	35	3,514	-54.918%
2026-03-02	12.8000	14.0000	12.8000	13.4300	+4.758%	36	3,514	-54.952%
2026-02-27	12.8000	13.0000	12.2000	12.8200	-3.391%	13	3,514	-52.808%
2026-02-26	13.5000	13.5000	12.4000	13.2700	-0.150%	196	3,523	-54.408%
2026-02-25	12.0000	13.8300	12.0000	13.2900	+14.470%	115	3,566	-54.477%
2026-02-24	11.3000	11.7000	11.0500	11.6100	+2.201%	53	3,566	-47.890%
2026-02-23	12.0900	12.5000	11.3000	11.3600	-8.016%	12	3,555	-46.743%
2026-02-20	13.0000	13.0000	11.8000	12.3500	+2.490%	34	3,560	-51.012%
2026-02-19	13.3000	13.3000	10.7500	12.0500	+4.783%	17	3,563	-49.793%
2026-02-18	12.3000	12.5700	11.3300	11.5000	-8.293%	100	3,561	-47.391%
2026-02-17	12.9500	13.0500	12.3500	12.5400	-8.266%	127	3,565	-51.754%
2026-02-13	13.5000	14.0000	12.9800	13.6700	+11.138%	76	3,478	-55.743%
2026-02-12	12.5000	12.5100	11.9000	12.3000	0.000%	11	3,478	-50.813%
2026-02-11	12.5000	12.7500	12.0500	12.3000	-9.426%	17	3,473	-50.813%
2026-02-10	14.0000	14.1800	13.2500	13.5800	-5.035%	187	3,472	-55.449%
2026-02-09	13.0500	15.0000	12.5000	14.3000	+2.143%	332	3,417	-57.692%
2026-02-06	13.0000	14.0000	10.5500	14.0000	+27.505%	720	3,455	-56.786%
2026-02-05	12.5000	12.5000	10.7100	10.9800	-19.560%	265	3,091	-44.900%
2026-02-04	12.7000	13.6500	12.4000	13.6500	+11.885%	55	3,121	-55.678%
2026-02-03	14.3000	14.3000	12.2000	12.2000	-12.857%	152	3,118	-50.410%
2026-02-02	14.0000	15.2100	13.5000	14.0000	-4.891%	185	3,127	-56.786%
2026-01-30	15.0000	15.0000	13.7000	14.7200	+5.143%	299	3,070	-58.899%
2026-01-29	15.5000	16.7000	13.4000	14.0000	-15.100%	242	2,840	-56.786%
2026-01-28	18.5000	18.5000	16.3200	16.4900	-0.061%	25	2,828	-63.311%
2026-01-27	17.2000	17.2000	16.3000	16.5000	-2.425%	107	2,842	-63.333%
2026-01-26	17.0000	17.7000	16.5000	16.9100	-5.794%	74	2,904	-64.222%
2026-01-23	16.6000	18.9000	16.6000	17.9500	+6.087%	477	2,863	-66.295%
2026-01-22	17.7500	17.7500	16.4500	16.9200	-5.475%	46	2,805	-64.243%
2026-01-21	17.5000	17.9000	16.2100	17.9000	+6.484%	59	2,814	-66.201%
2026-01-20	17.7200	17.9000	16.8100	16.8100	-14.015%	117	2,765	-64.010%
2026-01-16	18.8000	19.5500	18.6200	19.5500	-2.250%	70	2,624	-69.054%
2026-01-15	21.0000	21.0000	19.2000	20.0000	-10.714%	129	2,624	-69.750%
2026-01-14	20.0000	24.0000	20.0000	22.4000	+16.183%	51	2,540	-72.991%
2026-01-13	17.0000	19.4000	17.0000	19.2800	+14.967%	49	2,541	-68.620%
2026-01-12	15.6000	16.7700	15.6000	16.7700	+3.839%	20	2,517	-63.924%
2026-01-09	16.0000	16.8000	15.0500	16.1500	-3.119%	53	2,506	-62.539%
2026-01-08	15.8400	17.7000	15.8400	16.6700	+0.120%	31	2,484	-63.707%
2026-01-07	17.2500	18.2000	16.1800	16.6500	+4.062%	180	2,460	-63.664%
2026-01-06	16.4600	16.4600	15.0000	16.0000	-4.192%	79	2,367	-62.188%
2026-01-05	16.3500	17.0000	15.9500	16.7000	+11.706%	93	2,271	-63.772%
2026-01-02	14.0500	15.4900	12.9000	14.9500	+6.633%	94	2,271	-59.532%
2025-12-31	14.3500	14.3500	13.3000	14.0200	-0.497%	87	2,215	-56.847%
2025-12-30	13.3000	14.5400	13.3000	14.0900	+1.221%	85	2,215	-57.062%
2025-12-29	14.5100	15.5000	13.7500	13.9200	+0.144%	121	2,170	-56.537%
2025-12-26	14.0500	14.5000	13.4100	13.9000	-3.939%	19	2,099	-56.475%
2025-12-24	13.5200	14.4700	13.5200	14.4700	+2.624%	96	2,092	-58.189%
2025-12-23	14.8000	14.8000	13.5700	14.1000	-7.843%	151	2,092	-57.092%
2025-12-22	17.0000	17.0000	15.3000	15.3000	-4.673%	65	2,058	-60.458%
2025-12-19	15.6000	16.5200	15.5000	16.0500	+10.690%	130	2,044	-62.305%
2025-12-18	17.0000	17.0000	14.5000	14.5000	-9.994%	294	1,993	-58.276%
2025-12-17	16.9400	17.5500	15.9000	16.1100	-4.956%	94	1,827	-62.446%
2025-12-16	17.4000	17.8000	16.4400	16.9500	+2.727%	45	1,825	-64.307%
2025-12-15	18.8000	18.8000	16.4000	16.5000	-17.500%	121	1,781	-63.333%
2025-12-12	21.3500	22.9500	19.7100	20.0000	-7.407%	41	1,787	-69.750%
2025-12-11	22.0600	22.0600	19.4000	21.6000	-4.636%	124	1,767	-71.991%
2025-12-10	22.9000	24.0000	22.5000	22.6500	-3.617%	30	1,694	-73.289%
2025-12-09	22.0000	26.0500	21.7500	23.5000	+4.028%	163	1,686	-74.255%
2025-12-08	23.5000	23.5000	22.0000	22.5900	+2.916%	38	1,627	-73.218%
2025-12-05	20.7500	22.8000	20.7500	21.9500	-4.978%	45	1,606	-72.437%
2025-12-04	24.5000	25.2500	22.2600	23.1000	-8.696%	62	1,586	-73.810%
2025-12-03	24.1900	25.5000	22.6500	25.3000	+7.113%	98	1,541	-76.087%
2025-12-02	23.4200	25.0000	23.0000	23.6200	+5.872%	276	1,490	-74.386%
2025-12-01	20.7200	22.3100	16.9000	22.3100	+6.746%	439	1,356	-72.882%
2025-11-28	22.2800	23.0000	20.9000	20.9000	+1.456%	63	1,380	-71.053%
2025-11-26	21.2900	21.9500	19.0000	20.6000	+5.156%	244	1,285	-70.631%
2025-11-25	20.0000	20.9500	18.1000	19.5900	-5.362%	424	1,285	-69.117%
2025-11-24	19.9500	21.0000	18.5000	20.7000	+8.947%	169	1,240	-70.773%
2025-11-21	19.0000	21.2000	18.5600	19.0000	-7.317%	172	1,165	-68.158%
2025-11-20	24.7000	24.7000	19.9500	20.5000	-12.017%	477	1,062	-70.488%
2025-11-19	24.2000	24.2900	22.4500	23.3000	-9.690%	87	984	-74.034%
2025-11-18	24.2500	27.5000	24.2500	25.8000	+10.777%	93	944	-76.550%
2025-11-17	26.0000	26.0000	22.9000	23.2900	-8.667%	100	894	-74.023%
2025-11-14	25.3400	27.4000	24.2500	25.5000	-5.730%	101	848	-76.275%
2025-11-13	30.6000	30.6000	27.0500	27.0500	-11.311%	315	817	-77.634%
2025-11-12	32.5000	35.3500	29.8500	30.5000	-6.154%	102	665	-80.164%
2025-11-11	34.1000	34.5000	32.3000	32.5000	-8.296%	12	614	-81.385%
2025-11-10	38.1500	38.2400	34.2300	35.4400	-2.234%	21	607	-82.929%
2025-11-07	30.2800	37.0000	30.2800	36.2500	+7.727%	46	594	-83.310%
2025-11-06	34.9000	35.5000	33.6500	33.6500	-6.528%	321	559	-82.021%
2025-11-05	36.5000	36.6000	35.0000	36.0000	+1.437%	21	640	-83.194%
2025-11-04	36.5000	37.6000	34.4600	35.4900	-10.424%	59	624	-82.953%
2025-11-03	40.6000	40.6000	38.9500	39.6200	-3.366%	21	638	-84.730%
2025-10-31	39.5500	41.4800	39.2500	41.0000	+9.130%	48	638	-85.244%
2025-10-30	39.9000	41.2700	37.4500	37.5700	-12.628%	59	629	-83.897%
2025-10-29	43.1500	44.0000	41.7000	43.0000	-0.232%	36	635	-85.930%
2025-10-28	46.1000	46.6000	43.0000	43.1000	-7.807%	43	632	-85.963%
2025-10-27	45.7000	47.7000	45.5000	46.7500	+2.702%	30	610	-87.059%
2025-10-24	46.0600	46.0600	44.3000	45.5200	+2.963%	28	610	-86.709%
2025-10-23	45.5500	45.5500	44.0000	44.2100	-0.874%	86	597	-86.315%
2025-10-22	45.6400	47.6000	44.0200	44.6000	-9.350%	64	604	-86.435%
2025-10-21	46.0600	50.8500	46.0600	49.2000	+3.841%	24	606	-87.703%
2025-10-20	51.3500	51.3500	47.3800	47.3800	+0.809%	30	595	-87.231%
2025-10-17	43.6900	47.5000	43.6900	47.0000	+3.638%	78	600	-87.128%
2025-10-16	46.3000	46.5000	43.3000	45.3500	-0.330%	20	540	-86.659%
2025-10-15	46.8400	49.2800	45.0000	45.5000	-2.361%	32	530	-86.703%
2025-10-14	46.0000	50.8000	45.4900	46.6000	-8.087%	117	536	-87.017%
2025-10-13	45.9500	50.7000	45.9500	50.7000	+2.218%	50	557	-88.067%
2025-10-10	50.5000	50.5800	45.6800	49.6000	-2.669%	64	556	-87.802%
2025-10-09	52.5500	52.5500	50.4900	50.9600	-5.630%	75	608	-88.128%
2025-10-08	53.2600	54.0000	50.0000	54.0000	+3.946%	20	538	-88.796%
2025-10-07	61.0000	61.0000	51.9500	51.9500	-14.146%	85	534	-88.354%
2025-10-06	63.0000	66.0000	60.5100	60.5100	+4.689%	48	489	-90.002%
2025-10-03	59.4000	61.5000	56.7500	57.8000	-1.197%	21	475	-89.533%
2025-10-02	60.7000	60.7000	54.5000	58.5000	+8.333%	235	471	-89.658%
2025-10-01	55.8500	56.0000	53.8100	54.0000	+11.801%	177	444	-88.796%
2025-09-30	47.0500	48.3000	47.0000	48.3000	-3.574%	17	332	-87.474%
2025-09-29	48.8900	50.4000	48.8900	50.0900	+5.364%	73	327	-87.922%
2025-09-26	41.9500	47.5400	41.9500	47.5400	+6.592%	20	263	-87.274%
2025-09-25	46.0000	47.5700	43.1700	44.6000	-10.711%	68	244	-86.435%
2025-09-24	51.2900	53.8500	49.9500	49.9500	+0.100%	29	198	-87.888%
2025-09-23	53.9500	54.1500	49.9000	49.9000	-10.413%	85	171	-87.876%
2025-09-22	53.4900	55.7000	52.9400	55.7000	0.000%	99	97	-89.138%