Dark

MSTR20280121C100
MSTR Jan 21 2028 100.00 Call (MSTR280121C00100000)
option OPRA

EOD

Aug 20, 2026

49.30+13.673%(+5.93)174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	50.4000	50.7000	47.4300	49.3000	+13.673%	174	2,017	0.000%
2026-08-19	37.1500	45.3800	36.9500	43.3700	+24.555%	913	1,923	+13.673%
2026-08-18	36.8500	36.8500	34.8200	34.8200	-9.086%	22	1,423	+41.585%
2026-08-17	35.1400	38.4000	35.1400	38.3000	+9.900%	23	1,425	+28.721%
2026-08-14	35.4500	35.8500	34.3000	34.8500	-9.598%	25	1,436	+41.463%
2026-08-13	38.0000	38.7500	35.8900	38.5500	+4.755%	52	1,427	+27.886%
2026-08-12	38.3600	38.3600	36.5000	36.8000	+0.272%	29	1,447	+33.967%
2026-08-11	38.4900	38.9000	36.5000	36.7000	-3.421%	130	1,426	+34.332%
2026-08-10	39.1800	39.1800	37.7500	38.0000	-6.173%	26	1,498	+29.737%
2026-08-07	42.1000	44.5000	38.5400	40.5000	+6.160%	138	1,478	+21.728%
2026-08-06	38.2000	39.7000	38.1500	38.1500	-6.951%	30	1,383	+29.227%
2026-08-05	39.1100	41.0000	38.4000	41.0000	+3.353%	117	1,379	+20.244%
2026-08-04	37.7500	39.7500	37.0900	39.6700	+3.307%	63	1,264	+24.275%
2026-08-03	39.0000	39.0000	37.9000	38.4000	+2.400%	23	1,257	+28.385%
2026-07-31	37.5000	38.0000	35.1800	37.5000	-6.879%	44	1,236	+31.467%
2026-07-30	40.0000	40.2700	39.6500	40.2700	-2.964%	11	1,256	+22.424%
2026-07-29	39.5700	41.5000	39.3000	41.5000	+3.543%	17	1,248	+18.795%
2026-07-28	40.0800	40.0800	40.0800	40.0800	-3.422%	1	1,254	+23.004%
2026-07-27	39.1500	42.0000	39.1500	41.5000	+11.769%	9	1,253	+18.795%
2026-07-24	38.5000	38.5000	36.2000	37.1300	-4.427%	22	1,254	+32.777%
2026-07-23	40.2600	40.5200	38.0000	38.8500	-11.403%	43	1,258	+26.898%
2026-07-22	43.5000	44.0500	43.5000	43.8500	-2.772%	10	1,265	+12.429%
2026-07-21	45.0000	47.0000	45.0000	45.1000	+6.118%	69	1,255	+9.313%
2026-07-20	41.0000	44.6000	40.5000	42.5000	+5.721%	18	1,297	+16.000%
2026-07-17	38.5000	41.0000	38.5000	40.2000	-2.309%	61	1,297	+22.637%
2026-07-16	40.8400	41.3000	40.4800	41.1500	-3.855%	10	1,338	+19.806%
2026-07-15	45.1900	45.1900	42.3000	42.8000	-2.727%	65	1,338	+15.187%
2026-07-14	41.0000	44.0000	40.0000	44.0000	+12.821%	138	1,275	+12.045%
2026-07-13	39.0000	39.0000	38.5600	39.0000	-6.024%	11	1,190	+26.410%
2026-07-10	45.0000	45.0000	40.9500	41.5000	-1.331%	57	1,193	+18.795%
2026-07-09	41.3200	43.0000	41.3200	42.0600	-0.261%	8	1,139	+17.214%
2026-07-08	41.8300	42.3000	40.8000	42.1700	-6.268%	18	1,134	+16.908%
2026-07-07	45.0000	48.3100	44.5000	44.9900	-9.148%	21	1,130	+9.580%
2026-07-06	44.0000	49.5200	43.0000	49.5200	+7.652%	25	1,120	-0.444%
2026-07-02	45.0000	49.0000	44.6100	46.0000	+8.491%	111	1,079	+7.174%
2026-07-01	37.8000	45.2000	37.8000	42.4000	+12.318%	49	1,079	+16.274%
2026-06-30	36.5000	37.7500	35.4100	37.7500	-7.020%	27	1,086	+30.596%
2026-06-29	36.0700	43.0500	35.2500	40.6000	+15.014%	30	1,068	+21.429%
2026-06-26	35.1000	37.6500	34.5700	35.3000	-4.076%	29	1,070	+39.660%
2026-06-25	41.0500	41.0500	35.8000	36.8000	-10.244%	60	1,049	+33.967%
2026-06-24	46.0000	46.0000	40.4200	41.0000	-13.136%	321	1,013	+20.244%
2026-06-23	48.0000	49.4500	47.2000	47.2000	-7.269%	13	920	+4.449%
2026-06-22	55.5300	55.5300	50.0000	50.9000	-3.962%	13	920	-3.143%
2026-06-18	54.1100	55.0000	51.6900	53.0000	-7.018%	44	872	-6.981%
2026-06-17	60.0000	63.0000	57.0000	57.0000	-6.634%	23	872	-13.509%
2026-06-16	63.0000	63.5900	61.0000	61.0500	-15.607%	11	872	-19.247%
2026-06-15	72.3400	72.3400	72.3400	72.3400	+14.825%	3	868	-31.850%
2026-06-12	62.0000	65.1000	62.0000	63.0000	+6.798%	15	865	-21.746%
2026-06-11	57.9000	58.9900	56.0000	58.9900	+4.722%	14	870	-16.427%
2026-06-10	59.1000	62.0000	56.3300	56.3300	-0.827%	15	860	-12.480%
2026-06-09	63.7500	63.9000	56.8000	56.8000	-15.827%	7	853	-13.204%
2026-06-08	67.0000	67.6400	66.2200	67.4800	+14.373%	20	854	-26.941%
2026-06-05	62.9900	62.9900	57.4400	59.0000	-13.235%	47	846	-16.441%
2026-06-04	66.6500	68.3000	65.9000	68.0000	+1.447%	23	822	-27.500%
2026-06-03	70.4500	70.4500	67.0300	67.0300	-6.903%	9	812	-26.451%
2026-06-02	75.0000	78.0000	71.8000	72.0000	-15.194%	28	819	-31.528%
2026-06-01	80.1300	84.9000	80.1300	84.9000	-6.703%	8	791	-41.932%
2026-05-29	91.0000	91.0000	91.0000	91.0000	+13.750%	1	783	-45.824%
2026-05-28	78.0000	80.1000	78.0000	80.0000	-7.834%	11	782	-38.375%
2026-05-27	87.5000	87.5000	86.8000	86.8000	-5.703%	3	777	-43.203%
2026-05-26	92.9000	92.9000	92.0500	92.0500	+0.667%	11	774	-46.442%
2026-05-22	91.4400	91.4500	91.4400	91.4400	-4.750%	8	785	-46.085%
2026-05-21	96.0000	96.0000	96.0000	96.0000	+1.053%	1	793	-48.646%
2026-05-19	95.0000	95.0000	95.0000	95.0000	-1.666%	5	793	-48.105%
2026-05-18	100.0000	100.0000	94.0000	96.6100	-10.604%	19	789	-48.970%
2026-05-15	109.9500	109.9500	104.9900	108.0700	-9.489%	11	789	-54.381%
2026-05-14	105.0000	120.0000	105.0000	119.4000	+10.761%	8	795	-58.710%
2026-05-13	107.7500	108.2600	107.7500	107.8000	-5.513%	3	798	-54.267%
2026-05-12	113.5000	114.0900	113.5000	114.0900	-5.044%	7	798	-56.789%
2026-05-11	120.0000	120.1500	120.0000	120.1500	+5.210%	7	798	-58.968%
2026-05-08	109.3300	116.0000	109.3300	114.2000	+4.771%	19	794	-56.830%
2026-05-07	111.2500	111.2500	109.0000	109.0000	-3.990%	5	801	-54.771%
2026-05-06	112.4200	113.5300	111.9000	113.5300	-1.909%	22	802	-56.575%
2026-05-05	118.0000	118.0000	113.8500	115.7400	+2.199%	25	806	-57.405%
2026-05-04	110.0000	115.8500	108.8900	113.2500	+4.910%	11	828	-56.468%
2026-05-01	105.0000	107.9500	105.0000	107.9500	+12.742%	14	841	-54.331%
2026-04-30	96.0000	96.0000	95.7500	95.7500	+4.702%	2	841	-48.512%
2026-04-29	91.5500	91.5500	91.4500	91.4500	-6.330%	2	840	-46.091%
2026-04-28	95.0000	97.6300	93.0000	97.6300	+0.598%	4	841	-49.503%
2026-04-27	100.9900	101.2000	97.0500	97.0500	-4.572%	9	842	-49.201%
2026-04-24	106.5500	106.5500	101.6500	101.7000	-7.545%	23	845	-51.524%
2026-04-23	107.9100	110.0000	107.9100	110.0000	0.000%	8	864	-55.182%
2026-04-22	108.0000	111.0000	108.0000	110.0000	+12.302%	9	870	-55.182%
2026-04-21	102.0000	102.5500	97.5000	97.9500	-3.735%	8	874	-49.668%
2026-04-20	96.6200	101.7500	95.0000	101.7500	+5.979%	33	878	-51.548%
2026-04-17	96.2500	102.0000	96.0100	96.0100	+19.938%	48	867	-48.651%
2026-04-16	76.0200	80.0500	76.0200	80.0500	+3.961%	14	914	-38.413%
2026-04-15	73.5000	77.6000	73.5000	77.0000	+6.207%	7	910	-35.974%
2026-04-14	73.6000	76.7000	72.3500	72.5000	+7.407%	38	911	-32.000%
2026-04-13	64.5000	67.5000	64.5000	67.5000	+2.959%	7	879	-26.963%
2026-04-10	65.5600	65.5600	65.5600	65.5600	-3.161%	1	874	-24.802%
2026-04-09	64.3000	70.0000	64.3000	67.7000	+4.154%	7	873	-27.179%
2026-04-08	66.0000	66.5900	65.0000	65.0000	-1.515%	4	868	-24.154%
2026-04-06	63.8300	66.0000	63.8300	66.0000	+8.197%	13	867	-25.303%
2026-04-02	61.0000	61.9000	59.6200	61.0000	-1.613%	40	833	-19.180%
2026-04-01	62.9300	63.7500	62.0000	62.0000	-1.274%	19	833	-20.484%
2026-03-31	60.0000	63.0000	60.0000	62.8000	+0.207%	14	842	-21.497%
2026-03-30	68.3000	68.3000	62.6700	62.6700	-3.821%	2	833	-21.334%
2026-03-27	70.0000	70.0000	65.1600	65.1600	-9.185%	19	834	-24.340%
2026-03-26	75.0000	75.2500	71.7500	71.7500	-0.829%	4	842	-31.289%
2026-03-24	72.3500	72.3500	72.3500	72.3500	-4.172%	1	840	-31.859%
2026-03-23	74.0800	75.5000	74.0800	75.5000	+0.199%	2	841	-34.702%
2026-03-19	72.2600	75.3500	72.2600	75.3500	-12.506%	2	841	-34.572%
2026-03-17	83.3300	88.6500	83.3300	86.1200	+5.024%	11	841	-42.754%
2026-03-16	82.8000	82.8000	80.8500	82.0000	-0.690%	5	838	-39.878%
2026-03-13	80.9000	82.6400	80.9000	82.5700	+10.093%	15	839	-40.293%
2026-03-12	75.0000	75.0000	75.0000	75.0000	-1.961%	1	849	-34.267%
2026-03-11	80.4200	80.4200	75.0000	76.5000	-0.649%	25	848	-35.556%
2026-03-09	77.0000	77.0000	77.0000	77.0000	+5.479%	3	849	-35.974%
2026-03-06	73.0000	73.0000	73.0000	73.0000	-14.680%	1	852	-32.466%
2026-03-04	81.9300	86.5400	81.9300	85.5600	+15.622%	18	853	-42.380%
2026-03-03	70.0000	75.8800	70.0000	74.0000	-1.726%	4	858	-33.378%
2026-03-02	75.3000	75.3000	75.3000	75.3000	+6.056%	1	860	-34.529%
2026-02-27	71.0000	71.0000	71.0000	71.0000	-2.740%	1	861	-30.563%
2026-02-26	73.0000	73.0000	73.0000	73.0000	-5.867%	1	860	-32.466%
2026-02-25	75.3800	79.0000	74.0000	77.5500	+14.044%	22	851	-36.428%
2026-02-24	68.2500	68.2500	66.5800	68.0000	+0.890%	12	851	-27.500%
2026-02-23	69.0000	69.0000	67.2000	67.4000	-8.299%	8	859	-26.855%
2026-02-20	74.1000	75.5500	72.4500	73.5000	+8.088%	606	852	-32.925%
2026-02-19	68.0000	68.0000	68.0000	68.0000	-1.062%	1	893	-27.500%
2026-02-18	73.0000	73.1600	68.7300	68.7300	-10.856%	6	892	-28.270%
2026-02-13	77.1000	77.1000	77.1000	77.1000	+11.901%	1	888	-36.057%
2026-02-12	67.0000	68.9000	67.0000	68.9000	-5.694%	2	888	-28.447%
2026-02-11	73.0600	73.0600	73.0600	73.0600	-7.577%	1	887	-32.521%
2026-02-09	74.0000	79.6500	72.6200	79.0500	+2.224%	13	886	-37.634%
2026-02-06	68.6500	77.3300	68.6000	77.3300	+39.484%	23	875	-36.247%
2026-02-05	65.0800	65.6900	55.4400	55.4400	-19.652%	271	876	-11.075%
2026-02-04	70.5000	70.5000	67.4000	69.0000	-6.504%	15	880	-28.551%
2026-02-03	75.0100	76.1000	70.0000	73.8000	-7.519%	25	872	-33.198%
2026-02-02	82.0900	84.3500	79.6000	79.8000	-6.993%	24	869	-38.221%
2026-01-30	81.4300	85.8000	80.8000	85.8000	+7.627%	12	868	-42.541%
2026-01-29	90.0000	90.0000	79.2500	79.7200	-15.729%	92	868	-38.159%
2026-01-28	96.7400	96.7500	94.6000	94.6000	+0.318%	32	853	-47.886%
2026-01-27	96.5000	96.5000	92.5000	94.3000	-2.280%	3	837	-47.720%
2026-01-26	95.0000	98.3000	95.0000	96.5000	-4.729%	9	835	-48.912%
2026-01-23	96.0000	102.0500	96.0000	101.2900	+3.621%	6	829	-51.328%
2026-01-22	99.6000	99.6000	97.7500	97.7500	-2.152%	2	826	-49.565%
2026-01-21	97.2000	99.9000	93.0000	99.9000	+2.990%	47	825	-50.651%
2026-01-20	98.0000	98.6500	96.2500	97.0000	-10.077%	21	787	-49.175%
2026-01-16	106.6300	107.9500	106.0000	107.8700	-2.907%	17	760	-54.297%
2026-01-15	108.0000	111.1000	108.0000	111.1000	-3.223%	13	760	-55.626%
2026-01-14	114.5000	117.7000	114.5000	114.8000	+8.815%	3	747	-57.056%
2026-01-13	102.0000	105.5000	101.1500	105.5000	+7.107%	6	747	-53.270%
2026-01-12	93.0000	98.5000	93.0000	98.5000	+2.073%	23	747	-49.949%
2026-01-09	99.2500	99.2500	93.3800	96.5000	-5.206%	4	745	-48.912%
2026-01-08	103.0100	105.6100	101.8000	101.8000	+3.878%	4	744	-51.572%
2026-01-07	97.2500	99.0000	95.8000	98.0000	+4.311%	18	743	-49.694%
2026-01-06	93.5000	93.9500	93.5000	93.9500	-7.438%	2	742	-47.525%
2026-01-05	101.0000	103.0000	101.0000	101.5000	+7.521%	23	739	-51.429%
2026-01-02	91.0000	98.0000	88.0000	94.4000	+4.889%	96	739	-47.775%
2025-12-31	93.2000	93.2000	90.0000	90.0000	-2.755%	20	754	-45.222%
2025-12-30	93.6500	94.7000	92.5000	92.5500	-1.312%	29	754	-46.731%
2025-12-29	92.3400	100.0900	92.3400	93.7800	-1.822%	25	755	-47.430%
2025-12-26	92.2000	95.8500	92.1000	95.5200	-0.084%	19	739	-48.388%
2025-12-24	94.7400	96.3000	93.5500	95.6000	+0.579%	17	720	-48.431%
2025-12-23	99.1000	100.0000	95.0500	95.0500	-6.355%	14	720	-48.133%
2025-12-22	104.2000	104.4000	101.5000	101.5000	-0.830%	14	712	-51.429%
2025-12-19	100.0000	103.3000	100.0000	102.3500	+5.515%	22	699	-51.832%
2025-12-18	102.0000	104.3000	97.0000	97.0000	-3.798%	22	685	-49.175%
2025-12-17	105.8000	107.5000	100.8300	100.8300	-3.048%	6	668	-51.106%
2025-12-16	105.4800	106.4500	102.5000	104.0000	+3.205%	7	665	-52.596%
2025-12-15	105.0000	105.0000	100.0000	100.7700	-12.594%	8	658	-51.077%
2025-12-11	115.6600	115.6600	110.3800	115.2900	-6.972%	84	655	-57.238%
2025-12-10	121.7300	123.9300	119.9300	123.9300	-4.669%	9	619	-60.219%
2025-12-09	119.0000	131.6700	119.0000	130.0000	+7.973%	24	617	-62.077%
2025-12-08	116.2000	120.6500	116.2000	120.4000	+1.956%	12	600	-59.053%
2025-12-05	116.9000	118.0900	115.9000	118.0900	-2.926%	199	597	-58.252%
2025-12-04	125.3000	125.3000	121.6500	121.6500	-1.498%	3	412	-59.474%
2025-12-03	122.0100	123.5000	122.0100	123.5000	+2.066%	143	410	-60.081%
2025-12-02	121.2000	124.9000	117.7500	121.0000	+15.956%	23	352	-59.256%
2025-12-01	103.1000	104.3500	97.7100	104.3500	-8.207%	69	332	-52.755%
2025-11-28	118.2500	123.2800	112.0000	113.6800	-2.000%	37	305	-56.633%
2025-11-26	110.0000	116.0000	109.5000	116.0000	+7.407%	5	272	-57.500%
2025-11-25	109.8000	109.8700	108.0000	108.0000	-5.346%	111	272	-54.352%
2025-11-24	107.0000	114.4000	107.0000	114.1000	+4.775%	85	167	-56.792%
2025-11-21	114.7000	114.7000	105.1100	108.9000	-6.080%	17	136	-54.729%
2025-11-20	112.0000	115.9500	109.7500	115.9500	-3.375%	9	120	-57.482%
2025-11-19	134.0500	134.0500	120.0000	120.0000	-14.286%	27	111	-58.917%
2025-11-18	134.0300	140.0000	132.7700	140.0000	+10.323%	61	94	-64.786%
2025-11-17	130.7100	130.7100	126.9000	126.9000	-4.443%	22	42	-61.151%
2025-11-14	130.8000	139.9500	130.8000	132.8000	-7.308%	6	27	-62.877%
2025-11-13	148.8000	148.8000	143.2700	143.2700	-9.168%	6	25	-65.589%
2025-11-12	157.7300	157.7300	157.7300	157.7300	-4.406%	3	20	-68.744%
2025-11-11	165.0000	165.0000	165.0000	165.0000	-2.540%	1	19	-70.121%
2025-11-10	169.3500	169.3500	169.3000	169.3000	+0.564%	2	19	-70.880%
2025-11-06	166.0000	168.3500	166.0000	168.3500	-5.421%	2	18	-70.716%
2025-11-05	178.0000	178.0000	178.0000	178.0000	+1.971%	1	16	-72.303%
2025-11-04	178.5500	178.5500	174.5600	174.5600	-10.344%	5	16	-71.758%
2025-10-31	194.9000	194.9000	194.7000	194.7000	+5.815%	2	14	-74.679%
2025-10-30	190.0000	190.0000	184.0000	184.0000	-16.364%	3	13	-73.207%
2025-10-27	214.0000	220.0000	214.0000	220.0000	+1.149%	2	10	-77.591%
2025-10-24	217.5000	217.5000	217.5000	217.5000	+3.037%	1	10	-77.333%
2025-10-23	211.0900	211.0900	211.0900	211.0900	-3.170%	1	9	-76.645%
2025-10-22	218.0000	218.0000	218.0000	218.0000	+1.941%	1	9	-77.385%
2025-10-16	212.5800	213.8500	212.5800	213.8500	-4.956%	2	9	-76.946%
2025-10-15	225.0000	225.0000	225.0000	225.0000	-3.977%	1	7	-78.089%
2025-10-14	234.3200	234.3200	234.3200	234.3200	-5.436%	1	6	-78.960%
2025-10-09	245.5800	247.7900	245.5800	247.7900	-3.602%	2	5	-80.104%
2025-09-22	259.0300	259.0300	257.0500	257.0500	0.000%	4	4	-80.821%