Dark

MSTR20280121C125
MSTR Jan 21 2028 125.00 Call (MSTR280121C00125000)
option OPRA

EOD

Aug 20, 2026

41.93+12.262%(+4.58)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.6500	41.9300	39.6500	41.9300	+12.262%	4	269	0.000%
2026-08-19	35.0200	37.7000	35.0200	37.3500	+20.212%	11	269	+12.262%
2026-08-17	31.0700	31.0700	31.0700	31.0700	+2.507%	17	268	+34.953%
2026-08-13	30.0000	30.3100	30.0000	30.3100	-2.226%	2	285	+38.337%
2026-08-12	31.0000	31.0000	31.0000	31.0000	+2.990%	1	285	+35.258%
2026-08-11	30.1000	30.1000	30.1000	30.1000	-6.522%	4	284	+39.302%
2026-08-10	32.2000	32.2000	32.2000	32.2000	+3.637%	1	280	+30.217%
2026-08-03	31.0700	31.0700	31.0700	31.0700	+2.507%	1	281	+34.953%
2026-07-31	30.0000	30.3100	28.7800	30.3100	-13.400%	8	281	+38.337%
2026-07-30	35.0000	35.0000	35.0000	35.0000	+6.061%	1	279	+19.800%
2026-07-29	33.0000	33.0000	33.0000	33.0000	+1.476%	1	278	+27.061%
2026-07-28	33.6300	33.6500	32.5200	32.5200	+4.331%	13	278	+28.936%
2026-07-24	30.0000	31.1700	30.0000	31.1700	-3.139%	3	289	+34.520%
2026-07-23	32.1800	32.1800	32.1800	32.1800	-16.955%	1	289	+30.298%
2026-07-21	38.7500	38.7500	38.7500	38.7500	+11.511%	1	288	+8.206%
2026-07-20	34.7500	34.7500	34.7500	34.7500	+2.206%	2	287	+20.662%
2026-07-16	34.0000	34.0000	34.0000	34.0000	+4.615%	1	289	+23.324%
2026-07-13	32.5000	32.5000	32.5000	32.5000	-9.471%	2	289	+29.015%
2026-07-09	36.5000	36.5000	35.9000	35.9000	-12.439%	2	289	+16.797%
2026-07-07	41.0000	41.0000	41.0000	41.0000	+1.235%	1	289	+2.268%
2026-07-06	40.5000	40.5000	40.5000	40.5000	+2.896%	1	290	+3.531%
2026-07-02	38.1000	39.3600	38.1000	39.3600	+14.987%	2	289	+6.529%
2026-06-29	31.7900	34.2300	30.0000	34.2300	+15.955%	15	289	+22.495%
2026-06-26	30.1400	31.0800	29.5200	29.5200	-5.536%	44	289	+42.039%
2026-06-25	32.1200	32.1200	30.5800	31.2500	-7.899%	5	320	+34.176%
2026-06-24	36.2100	36.2100	33.9300	33.9300	-15.175%	12	321	+23.578%
2026-06-23	41.5200	41.5200	40.0000	40.0000	-4.512%	27	329	+4.825%
2026-06-22	50.0000	50.0000	41.8900	41.8900	-5.333%	5	304	+0.095%
2026-06-18	44.2500	44.2500	44.2500	44.2500	-9.398%	4	309	-5.243%
2026-06-17	50.9500	52.7500	48.4000	48.8400	-10.055%	18	309	-14.148%
2026-06-16	55.5100	55.5100	54.3000	54.3000	-8.739%	5	309	-22.781%
2026-06-15	58.8000	61.1500	58.8000	59.5000	+11.215%	5	307	-29.529%
2026-06-12	54.1300	57.2500	53.5000	53.5000	+2.885%	6	304	-21.626%
2026-06-11	50.0000	52.0000	50.0000	52.0000	+1.305%	26	300	-19.365%
2026-06-10	52.5000	52.5000	51.3300	51.3300	+0.647%	2	275	-18.313%
2026-06-09	55.9200	55.9200	49.1000	51.0000	-12.069%	27	276	-17.784%
2026-06-08	56.2500	58.5000	56.2500	58.0000	+14.965%	9	270	-27.707%
2026-06-05	53.9000	53.9000	50.4500	50.4500	-15.067%	16	263	-16.888%
2026-06-04	58.4500	59.4000	57.0000	59.4000	+2.414%	4	264	-29.411%
2026-06-03	58.5000	59.4200	58.0000	58.0000	-8.661%	3	261	-27.707%
2026-06-02	64.0200	64.7500	61.7500	63.5000	-12.293%	16	261	-33.969%
2026-06-01	70.0000	72.4000	70.0000	72.4000	-10.163%	19	254	-42.086%
2026-05-29	80.5900	80.5900	80.5900	80.5900	+17.787%	2	250	-47.971%
2026-05-28	68.4000	68.4200	68.4000	68.4200	-8.712%	2	251	-38.717%
2026-05-27	75.0000	75.0000	74.9500	74.9500	-5.545%	11	250	-44.056%
2026-05-26	82.1600	82.1600	79.3500	79.3500	-6.812%	5	251	-47.158%
2026-05-21	85.1500	85.1500	85.1500	85.1500	-9.989%	2	250	-50.757%
2026-05-15	92.8000	95.5900	92.8000	94.6000	-3.469%	10	252	-55.677%
2026-05-12	97.2000	98.0000	96.8800	98.0000	-9.677%	8	251	-57.214%
2026-05-11	107.1500	108.6000	107.1500	108.5000	+10.041%	4	251	-61.355%
2026-05-08	98.6000	98.6000	98.6000	98.6000	+4.949%	1	249	-57.475%
2026-05-07	98.0000	98.0000	93.9500	93.9500	-6.050%	8	248	-55.370%
2026-05-06	102.0200	102.0200	100.0000	100.0000	+1.781%	9	251	-58.070%
2026-05-05	102.3300	102.3300	98.2500	98.2500	-1.750%	5	254	-57.323%
2026-05-04	100.0000	100.0000	100.0000	100.0000	+5.820%	2	259	-58.070%
2026-05-01	93.4700	94.5000	93.4600	94.5000	+21.154%	3	258	-55.630%
2026-04-29	78.0000	78.0000	78.0000	78.0000	-3.704%	4	258	-46.244%
2026-04-28	81.0000	81.0000	81.0000	81.0000	-7.429%	4	258	-48.235%
2026-04-27	90.0000	90.0000	87.5000	87.5000	-2.778%	2	262	-52.080%
2026-04-24	90.0000	90.0000	90.0000	90.0000	-7.711%	3	261	-53.411%
2026-04-23	97.5600	97.5600	97.5200	97.5200	+14.702%	2	260	-57.004%
2026-04-21	89.1400	89.1400	85.0200	85.0200	-0.770%	8	256	-50.682%
2026-04-20	85.6900	85.7000	85.6800	85.6800	-0.372%	10	256	-51.062%
2026-04-17	85.2500	87.0900	85.1900	86.0000	+27.219%	16	251	-51.244%
2026-04-16	68.0000	68.0000	67.2500	67.6000	+6.877%	27	263	-37.973%
2026-04-15	63.5000	63.5000	63.2500	63.2500	+1.362%	2	254	-33.708%
2026-04-14	66.0000	66.5000	62.4000	62.4000	+8.996%	4	253	-32.804%
2026-04-13	54.9500	57.2500	54.9500	57.2500	-2.137%	2	255	-26.760%
2026-04-09	58.7700	58.7700	58.5000	58.5000	+6.364%	10	255	-28.325%
2026-04-08	55.6800	55.6800	55.0000	55.0000	+3.170%	6	248	-23.764%
2026-04-07	52.5000	53.5500	52.0000	53.3100	-6.850%	12	249	-21.347%
2026-04-06	54.6800	57.2300	54.6800	57.2300	+8.083%	6	247	-26.734%
2026-04-02	51.8000	52.9500	51.8000	52.9500	-1.028%	5	240	-20.812%
2026-04-01	55.6500	55.6500	53.5000	53.5000	-2.230%	4	240	-21.626%
2026-03-31	54.1900	54.7200	53.1500	54.7200	+3.833%	3	238	-23.374%
2026-03-30	57.2000	57.5000	52.7000	52.7000	-7.055%	7	236	-20.436%
2026-03-27	56.1000	57.1300	55.9700	56.7000	-12.229%	8	236	-26.049%
2026-03-24	64.5200	64.6000	64.5200	64.6000	-3.539%	2	236	-35.093%
2026-03-23	66.9700	66.9700	66.9700	66.9700	+6.555%	3	234	-37.390%
2026-03-20	62.8500	62.8500	62.8500	62.8500	-10.086%	1	237	-33.286%
2026-03-19	69.9000	69.9000	69.9000	69.9000	+0.720%	1	238	-40.014%
2026-03-18	70.8000	70.8000	69.4000	69.4000	-7.467%	4	237	-39.582%
2026-03-17	74.5700	75.0000	74.5700	75.0000	+3.448%	5	236	-44.093%
2026-03-16	72.5000	72.5000	72.0000	72.5000	-3.974%	4	237	-42.166%
2026-03-13	75.5000	75.5000	75.5000	75.5000	+14.707%	2	240	-44.464%
2026-03-12	65.6500	65.8200	65.1300	65.8200	-3.532%	5	238	-36.296%
2026-03-10	68.2300	68.2300	68.2300	68.2300	+1.081%	1	235	-38.546%
2026-03-09	67.6500	67.6500	67.5000	67.5000	+5.403%	3	236	-37.881%
2026-03-06	66.1500	66.1500	64.0400	64.0400	-10.683%	3	238	-34.525%
2026-03-05	70.8900	71.7000	70.8900	71.7000	-5.309%	3	240	-41.520%
2026-03-04	76.7000	76.9500	75.3200	75.7200	+12.178%	5	238	-44.625%
2026-03-03	65.0000	67.5000	63.9800	67.5000	-3.571%	4	237	-37.881%
2026-03-02	65.0000	70.0000	65.0000	70.0000	+12.000%	4	239	-40.100%
2026-02-27	62.5000	62.5000	62.5000	62.5000	-3.846%	1	240	-32.912%
2026-02-26	65.0000	65.0000	65.0000	65.0000	-3.704%	1	241	-35.492%
2026-02-25	63.5700	67.5000	63.5700	67.5000	+12.126%	9	251	-37.881%
2026-02-24	60.2000	60.2000	60.2000	60.2000	+2.259%	4	251	-30.349%
2026-02-23	60.0500	60.0500	58.8700	58.8700	-7.291%	2	247	-28.775%
2026-02-20	63.5000	63.5000	63.5000	63.5000	+10.512%	1	247	-33.969%
2026-02-19	68.5000	68.5000	57.4600	57.4600	-11.600%	2	248	-27.027%
2026-02-18	65.0000	65.0000	65.0000	65.0000	+2.443%	1	247	-35.492%
2026-02-17	61.3000	63.8000	61.3000	63.4500	-6.042%	8	246	-33.916%
2026-02-13	67.5300	67.5300	67.5300	67.5300	+13.305%	1	245	-37.909%
2026-02-12	63.1800	63.1800	59.6000	59.6000	-10.978%	3	245	-29.648%
2026-02-10	68.5000	70.8000	66.9500	66.9500	-4.521%	9	244	-37.371%
2026-02-09	66.5300	70.1200	66.5300	70.1200	+4.423%	3	248	-40.203%
2026-02-06	57.5000	67.5000	57.5000	67.1500	+34.300%	51	249	-37.558%
2026-02-05	55.8500	55.8500	49.0000	50.0000	-20.128%	17	253	-16.140%
2026-02-04	60.0000	62.6000	57.7800	62.6000	+0.433%	23	244	-33.019%
2026-02-03	62.3300	62.3300	62.3300	62.3300	-10.032%	1	233	-32.729%
2026-02-02	69.2800	69.2800	69.2800	69.2800	-9.201%	1	232	-39.477%
2026-01-30	72.8000	76.5000	72.8000	76.3000	+8.227%	6	232	-45.046%
2026-01-29	80.0000	80.0000	68.9000	70.5000	-15.060%	13	238	-40.525%
2026-01-28	86.7000	86.7000	82.5000	83.0000	-0.599%	9	236	-49.482%
2026-01-27	82.5000	83.8800	82.5000	83.5000	-0.595%	3	233	-49.784%
2026-01-26	84.0000	84.0000	84.0000	84.0000	-4.000%	2	231	-50.083%
2026-01-23	89.1500	91.5500	87.5000	87.5000	+1.863%	3	229	-52.080%
2026-01-22	85.0000	85.9000	85.0000	85.9000	-1.829%	6	229	-51.187%
2026-01-21	86.0000	87.5000	85.9000	87.5000	+2.160%	4	228	-52.080%
2026-01-20	87.0000	89.0500	85.0000	85.6500	-16.439%	160	227	-51.045%
2026-01-14	105.0000	105.0000	102.5000	102.5000	+17.143%	2	237	-59.093%
2026-01-12	87.5000	87.5000	87.5000	87.5000	+0.114%	1	238	-52.080%
2026-01-09	87.5000	88.5500	85.0000	87.4000	-2.889%	6	237	-52.025%
2026-01-08	90.0000	90.0000	90.0000	90.0000	+2.857%	1	231	-53.411%
2026-01-07	87.5000	87.5000	87.5000	87.5000	+6.061%	1	230	-52.080%
2026-01-06	87.5000	87.5500	82.5000	82.5000	-8.333%	4	229	-49.176%
2026-01-05	90.0000	90.0000	87.5000	90.0000	+7.143%	3	224	-53.411%
2026-01-02	84.7500	84.7500	84.0000	84.0000	+5.039%	3	224	-50.083%
2025-12-31	82.5500	82.6000	79.8200	79.9700	-3.476%	9	212	-47.568%
2025-12-30	82.0000	84.5300	80.9600	82.8500	-0.181%	14	212	-49.390%
2025-12-29	83.1500	83.1500	82.8000	83.0000	-2.353%	28	199	-49.482%
2025-12-24	83.1000	85.0000	83.1000	85.0000	-6.233%	6	172	-50.671%
2025-12-19	91.6600	91.6600	90.0000	90.6500	+3.070%	4	172	-53.745%
2025-12-18	90.0000	90.0000	87.5000	87.9500	-7.761%	3	170	-52.325%
2025-12-16	95.3500	95.3500	95.3500	95.3500	+5.382%	2	167	-56.025%
2025-12-15	90.7400	90.7600	90.4800	90.4800	-14.033%	150	165	-53.658%
2025-12-05	105.2500	105.2500	105.2500	105.2500	-7.269%	1	15	-60.162%
2025-12-04	113.5000	113.5000	113.5000	113.5000	+1.566%	1	16	-63.057%
2025-12-03	112.0500	112.0500	111.7500	111.7500	+29.191%	2	15	-62.479%
2025-12-01	87.7200	87.7200	86.5000	86.5000	-15.692%	3	14	-51.526%
2025-11-28	110.1200	111.4800	102.6000	102.6000	+4.854%	3	13	-59.133%
2025-11-24	97.8500	97.8500	97.8500	97.8500	-5.175%	1	10	-57.149%
2025-11-21	103.1900	103.1900	103.1900	103.1900	-6.174%	1	9	-59.366%
2025-11-20	109.9800	109.9800	109.9800	109.9800	-1.830%	1	9	-61.875%
2025-11-19	110.0000	112.0300	110.0000	112.0300	-12.565%	2	8	-62.573%
2025-11-18	128.9000	128.9000	128.1300	128.1300	+13.389%	2	7	-67.275%
2025-11-17	113.0000	113.0000	113.0000	113.0000	-2.037%	1	7	-62.894%
2025-11-14	117.0500	117.0500	115.3500	115.3500	-23.987%	2	7	-63.650%
2025-11-06	151.8000	151.8000	151.7500	151.7500	-5.862%	2	6	-72.369%
2025-11-04	162.7600	162.7600	161.2000	161.2000	-17.333%	2	5	-73.989%
2025-10-16	195.0000	195.0000	195.0000	195.0000	-6.218%	1	3	-78.497%
2025-10-14	207.9300	207.9300	207.9300	207.9300	-3.392%	1	2	-79.835%
2025-10-10	215.2300	215.2300	215.2300	215.2300	-6.422%	1	2	-80.519%
2025-09-24	230.0000	230.0000	230.0000	230.0000	0.000%	1	1	-81.770%