Dark

MSTR20280121C130
MSTR Jan 21 2028 130.00 Call (MSTR280121C00130000)
option OPRA

EOD

Aug 19, 2026

34.30+23.916%(+6.62)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	28.9200	36.1000	28.9200	34.3000	+23.916%	15	765	0.000%
2026-08-18	28.2700	28.2700	27.6800	27.6800	-6.486%	3	773	+23.916%
2026-08-17	28.2100	29.6500	28.2100	29.6000	+6.398%	4	774	+15.878%
2026-08-14	27.0000	27.8200	26.4000	27.8200	-6.172%	9	774	+23.293%
2026-08-13	29.6500	29.6500	29.6500	29.6500	-4.200%	2	774	+15.683%
2026-08-11	30.9500	30.9500	30.9500	30.9500	+2.483%	1	773	+10.824%
2026-08-10	31.7000	32.1500	29.6000	30.2000	-7.106%	23	773	+13.576%
2026-08-07	32.5100	32.5100	32.5100	32.5100	+6.207%	1	753	+5.506%
2026-08-06	30.6100	30.6100	30.6100	30.6100	-1.258%	1	752	+12.055%
2026-08-05	31.5000	31.5000	31.0000	31.0000	-1.431%	15	751	+10.645%
2026-08-04	30.2000	31.4500	30.2000	31.4500	+6.610%	54	751	+9.062%
2026-07-31	28.9100	29.5000	28.9100	29.5000	-5.931%	2	752	+16.271%
2026-07-30	31.3600	31.3600	31.3600	31.3600	-0.759%	1	754	+9.375%
2026-07-29	31.6000	31.6000	31.6000	31.6000	+1.771%	1	753	+8.544%
2026-07-28	31.0500	31.0500	31.0500	31.0500	-10.390%	1	752	+10.467%
2026-07-27	33.2500	34.6500	32.5000	34.6500	+15.500%	127	752	-1.010%
2026-07-24	30.0000	30.0000	30.0000	30.0000	-6.338%	60	822	+14.333%
2026-07-23	31.1500	32.0300	31.1500	32.0300	-9.392%	3	850	+7.087%
2026-07-22	34.9000	35.3500	34.9000	35.3500	-4.459%	2	847	-2.970%
2026-07-21	36.5000	37.0000	36.5000	37.0000	+13.846%	111	847	-7.297%
2026-07-17	31.9200	32.5000	31.9200	32.5000	-1.902%	3	759	+5.538%
2026-07-16	33.1300	33.1300	33.1300	33.1300	-3.298%	1	762	+3.532%
2026-07-14	34.2700	34.2700	34.2600	34.2600	+10.055%	15	762	+0.117%
2026-07-13	31.1200	31.1300	31.1200	31.1300	-10.572%	4	767	+10.183%
2026-07-09	34.8100	34.8100	34.8100	34.8100	+2.988%	75	767	-1.465%
2026-07-08	34.1000	34.1000	33.8000	33.8000	-13.111%	2	805	+1.479%
2026-07-06	35.3500	39.4500	35.3500	38.9000	+0.258%	3	804	-11.825%
2026-07-02	39.0000	40.5000	37.4300	38.8000	+27.005%	113	787	-11.598%
2026-06-30	29.4600	31.0000	29.4600	30.5500	-11.424%	5	787	+12.275%
2026-06-29	29.6000	34.4900	29.3900	34.4900	+19.384%	68	786	-0.551%
2026-06-26	30.0000	30.5200	28.8900	28.8900	-2.530%	64	791	+18.726%
2026-06-25	29.5000	32.0000	29.0000	29.6400	-11.390%	92	746	+15.722%
2026-06-24	35.0000	35.5000	32.8000	33.4500	-13.252%	81	738	+2.541%
2026-06-23	40.1500	40.1800	38.0000	38.5600	-5.141%	7	754	-11.048%
2026-06-22	46.5000	46.5000	40.6500	40.6500	-6.487%	5	754	-15.621%
2026-06-18	46.9500	46.9500	42.5100	43.4700	-15.707%	40	738	-21.095%
2026-06-17	51.5700	51.5700	51.5700	51.5700	+1.716%	1	738	-33.488%
2026-06-16	54.2700	55.0000	50.7000	50.7000	-14.213%	41	738	-32.347%
2026-06-15	60.5000	60.5000	58.0000	59.1000	+11.784%	7	731	-41.963%
2026-06-12	52.8700	52.8700	52.8700	52.8700	+19.345%	12	731	-35.124%
2026-06-11	47.1800	48.0000	44.3000	44.3000	-8.376%	23	743	-22.573%
2026-06-10	48.7500	48.9000	48.3500	48.3500	-0.922%	4	756	-29.059%
2026-06-09	53.3000	53.3600	47.8500	48.8000	-12.857%	61	755	-29.713%
2026-06-08	56.6000	56.8500	54.5000	56.0000	+16.667%	52	804	-38.750%
2026-06-05	53.0500	53.0500	48.0000	48.0000	-17.241%	107	779	-28.542%
2026-06-04	55.6600	59.6000	55.6600	58.0000	+5.455%	50	687	-40.862%
2026-06-03	60.8500	61.8200	55.0000	55.0000	-9.091%	85	642	-37.636%
2026-06-02	63.5500	64.0000	59.4500	60.5000	-15.052%	262	623	-43.306%
2026-06-01	69.0000	71.2200	69.0000	71.2200	-9.447%	83	400	-51.839%
2026-05-29	68.9500	78.6500	68.9500	78.6500	+11.371%	35	331	-56.389%
2026-05-28	66.7000	70.6200	66.7000	70.6200	-3.034%	3	332	-51.430%
2026-05-27	74.1000	74.1000	72.5000	72.8300	-7.517%	3	331	-52.904%
2026-05-22	78.7500	78.7500	78.7500	78.7500	-5.178%	1	329	-56.444%
2026-05-20	83.0500	83.0500	83.0500	83.0500	+0.911%	1	329	-58.700%
2026-05-19	82.3500	82.3500	82.3000	82.3000	+1.605%	2	330	-58.323%
2026-05-18	81.0000	81.0000	81.0000	81.0000	-12.640%	5	330	-57.654%
2026-05-15	95.6500	95.6500	92.7200	92.7200	-2.400%	3	330	-63.007%
2026-05-12	99.3300	99.3300	95.0000	95.0000	-11.339%	4	336	-63.895%
2026-05-11	107.1500	107.1500	107.1500	107.1500	+12.730%	1	336	-67.989%
2026-05-08	91.4500	95.0500	91.4500	95.0500	+2.095%	20	339	-63.914%
2026-05-07	92.6000	93.1000	92.6000	93.1000	-6.909%	2	347	-63.158%
2026-05-05	100.1200	100.1200	100.0100	100.0100	+0.361%	5	348	-65.703%
2026-05-04	94.0000	99.6500	93.6300	99.6500	+19.858%	206	348	-65.580%
2026-04-30	78.6400	83.1400	78.6400	83.1400	+8.566%	8	485	-58.744%
2026-04-29	80.0000	80.0000	76.5000	76.5800	-6.610%	107	490	-55.210%
2026-04-28	78.1500	82.0000	78.1500	82.0000	-5.202%	53	387	-58.171%
2026-04-27	86.5000	86.5000	86.5000	86.5000	-2.370%	40	438	-60.347%
2026-04-24	87.4200	88.6000	87.4200	88.6000	-6.933%	3	478	-61.287%
2026-04-22	94.8000	95.5000	94.8000	95.2000	+14.976%	62	477	-63.971%
2026-04-21	82.8000	82.8000	82.8000	82.8000	-4.751%	2	531	-58.575%
2026-04-20	82.8100	86.9300	82.8100	86.9300	+4.925%	7	531	-60.543%
2026-04-17	74.5700	87.4500	74.5700	82.8500	+25.625%	22	523	-58.600%
2026-04-16	64.9500	65.9500	63.2300	65.9500	+3.679%	4	538	-47.991%
2026-04-15	61.0000	63.6100	61.0000	63.6100	+3.938%	4	538	-46.078%
2026-04-14	64.4500	64.4500	61.2000	61.2000	+7.557%	19	540	-43.954%
2026-04-13	55.0000	56.9000	55.0000	56.9000	+1.753%	15	528	-39.719%
2026-04-10	59.0900	59.0900	55.9200	55.9200	+0.739%	10	522	-38.662%
2026-04-09	53.4500	57.0600	53.4500	55.5100	+0.380%	6	512	-38.209%
2026-04-08	58.6900	58.6900	55.3000	55.3000	+0.545%	152	508	-37.975%
2026-04-06	54.0000	55.3500	54.0000	55.0000	+11.111%	43	358	-37.636%
2026-04-02	50.5000	50.5000	49.0000	49.5000	-9.803%	207	563	-30.707%
2026-04-01	54.8800	54.8800	54.8800	54.8800	+9.760%	1	563	-37.500%
2026-03-31	50.0000	50.1000	49.9000	50.0000	-2.610%	142	562	-31.400%
2026-03-30	56.7500	56.7500	51.3400	51.3400	-6.655%	75	542	-33.190%
2026-03-27	59.0000	59.0000	54.0000	55.0000	-8.257%	19	467	-37.636%
2026-03-26	59.9500	59.9500	59.9500	59.9500	-4.841%	1	455	-42.786%
2026-03-25	64.0000	65.0000	63.0000	63.0000	+0.800%	70	454	-45.556%
2026-03-20	62.5000	62.5000	62.5000	62.5000	-0.636%	1	385	-45.120%
2026-03-19	63.0000	63.0000	59.5500	62.9000	-12.028%	17	384	-45.469%
2026-03-17	71.0000	71.5000	71.0000	71.5000	+8.994%	45	392	-52.028%
2026-03-13	70.0000	70.0000	65.5200	65.6000	+2.902%	5	436	-47.713%
2026-03-12	63.7500	63.7500	63.7500	63.7500	-1.772%	4	436	-46.196%
2026-03-11	64.9000	64.9000	64.9000	64.9000	-1.488%	1	432	-47.149%
2026-03-10	65.8800	65.8800	65.8800	65.8800	+1.354%	1	431	-47.936%
2026-03-09	65.0000	65.0000	65.0000	65.0000	+3.175%	2	430	-47.231%
2026-03-06	64.0000	64.1700	62.5000	63.0000	-7.353%	109	428	-45.556%
2026-03-05	68.5000	68.5000	66.5000	68.0000	-7.104%	88	525	-49.559%
2026-03-04	71.1000	74.4200	71.1000	73.2000	+15.603%	5	442	-53.142%
2026-03-03	62.8500	63.3200	60.0000	63.3200	+1.801%	143	446	-45.831%
2026-02-27	62.2000	62.2000	62.2000	62.2000	-4.308%	1	303	-44.855%
2026-02-26	65.0000	65.0000	65.0000	65.0000	-2.402%	1	302	-47.231%
2026-02-25	66.4500	66.6000	66.4500	66.6000	+15.826%	3	298	-48.498%
2026-02-23	60.4500	60.4500	57.5000	57.5000	-7.971%	2	298	-40.348%
2026-02-20	62.6700	65.0000	62.4800	62.4800	+3.478%	41	296	-45.102%
2026-02-19	60.3800	60.3800	60.3800	60.3800	-6.792%	1	255	-43.193%
2026-02-13	64.7800	64.7800	64.7800	64.7800	+13.949%	5	254	-47.052%
2026-02-12	59.3900	59.3900	56.8500	56.8500	-5.250%	55	254	-39.666%
2026-02-11	60.0000	60.8800	60.0000	60.0000	-10.714%	12	264	-42.833%
2026-02-10	67.2000	67.2000	67.2000	67.2000	-0.297%	2	254	-48.958%
2026-02-09	64.0000	70.0000	64.0000	67.4000	+2.822%	67	252	-49.110%
2026-02-06	61.8000	66.1600	61.8000	65.5500	+31.679%	42	191	-47.674%
2026-02-05	56.5000	56.5000	49.7800	49.7800	-12.112%	39	170	-31.097%
2026-02-04	61.5000	61.5000	56.6400	56.6400	-9.027%	18	139	-39.442%
2026-02-03	66.0000	66.0000	58.7800	62.2600	-15.003%	22	123	-44.908%
2026-01-30	68.8000	73.2500	67.6000	73.2500	+6.468%	134	108	-53.174%
2026-01-29	69.6000	70.7200	67.5000	68.8000	-22.260%	78	217	-50.145%
2026-01-23	89.3000	89.4000	88.5000	88.5000	+3.267%	33	200	-61.243%
2026-01-22	85.7000	85.7000	85.7000	85.7000	-2.614%	1	226	-59.977%
2026-01-21	85.7500	88.0000	82.4100	88.0000	+4.999%	3	227	-61.023%
2026-01-20	86.3400	86.6600	83.7200	83.8100	-10.726%	32	226	-59.074%
2026-01-16	93.8800	93.8800	93.8800	93.8800	-1.562%	4	198	-63.464%
2026-01-15	98.3400	98.3400	94.9700	95.3700	-5.057%	38	198	-64.035%
2026-01-14	100.4500	100.4500	100.4500	100.4500	+10.970%	1	179	-65.854%
2026-01-13	90.5200	90.5200	90.5200	90.5200	+7.213%	1	180	-62.108%
2026-01-12	84.4300	84.4300	84.4300	84.4300	-1.101%	1	179	-59.375%
2026-01-09	85.7100	85.7100	83.8000	85.3700	-5.302%	9	178	-59.822%
2026-01-08	90.1500	90.1500	90.1500	90.1500	+8.680%	1	186	-61.952%
2026-01-06	82.9500	82.9500	82.9500	82.9500	-5.567%	1	185	-58.650%
2026-01-05	88.9000	90.2300	85.9900	87.8400	+7.436%	49	186	-60.952%
2026-01-02	81.6600	84.1000	81.6600	81.7600	+5.388%	27	146	-58.048%
2025-12-31	78.5000	79.0000	77.5800	77.5800	-4.985%	74	51	-55.788%
2025-12-30	82.2000	82.2000	81.6500	81.6500	+1.492%	3	51	-57.991%
2025-12-29	80.4500	80.4500	80.4500	80.4500	-1.914%	5	50	-57.365%
2025-12-23	85.2900	85.2900	82.0200	82.0200	-6.048%	2	55	-58.181%
2025-12-22	90.9500	90.9500	87.3000	87.3000	+1.950%	13	53	-60.710%
2025-12-18	85.6300	85.6300	85.6300	85.6300	-6.169%	1	48	-59.944%
2025-12-16	93.5200	93.5200	91.2600	91.2600	-1.649%	14	47	-62.415%
2025-12-15	92.7900	92.7900	92.7900	92.7900	-11.197%	1	35	-63.035%
2025-12-11	101.5800	104.4900	101.5800	104.4900	+0.317%	3	34	-67.174%
2025-12-05	104.1600	104.1600	104.1600	104.1600	-5.171%	1	32	-67.070%
2025-12-04	110.3000	110.3000	109.8400	109.8400	+0.448%	2	32	-68.773%
2025-12-03	110.8500	110.8500	109.3500	109.3500	+4.242%	2	30	-68.633%
2025-12-02	105.1900	105.1900	104.9000	104.9000	+17.272%	6	30	-67.302%
2025-12-01	91.2000	91.2000	84.8500	89.4500	-14.923%	18	34	-61.655%
2025-11-28	107.0000	107.0000	105.1400	105.1400	+2.988%	2	18	-67.377%
2025-11-26	97.2500	103.0600	97.2500	102.0900	+5.683%	3	13	-66.402%
2025-11-25	99.0200	99.0200	96.6000	96.6000	+3.670%	4	13	-64.493%
2025-11-24	93.1800	93.1800	93.1800	93.1800	-5.545%	1	9	-63.190%
2025-11-20	98.7000	98.7000	98.6500	98.6500	-9.112%	2	8	-65.231%
2025-11-19	115.5700	115.5700	107.5600	108.5400	-14.320%	4	7	-68.399%
2025-11-18	126.6800	126.6800	126.6800	126.6800	+14.136%	1	3	-72.924%
2025-11-17	110.9900	110.9900	110.9900	110.9900	-5.056%	1	3	-69.096%
2025-11-14	114.0000	116.9000	114.0000	116.9000	-18.252%	2	4	-70.659%
2025-11-07	142.0000	143.0000	142.0000	143.0000	-4.252%	2	2	-76.014%
2025-11-06	149.4000	149.4000	149.3500	149.3500	-28.881%	2	2	-77.034%
2025-10-27	210.0000	210.0000	210.0000	210.0000	+9.466%	1	2	-83.667%
2025-10-23	191.8400	191.8400	191.8400	191.8400	-3.467%	1	2	-82.121%
2025-10-21	198.7300	198.7300	198.7300	198.7300	0.000%	1	1	-82.740%