Dark

MSTR20280121C140
MSTR Jan 21 2028 140.00 Call (MSTR280121C00140000)
option OPRA

EOD

Aug 20, 2026

37.85+31.882%(+9.15)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	36.9200	37.8500	36.9200	37.8500	+31.882%	11	447	0.000%
2026-08-19	28.7500	28.7500	28.7000	28.7000	+4.364%	6	446	+31.882%
2026-08-17	27.0000	27.9500	27.0000	27.5000	+2.765%	7	443	+37.636%
2026-08-13	26.7600	26.7600	26.7600	26.7600	-0.889%	2	439	+41.442%
2026-08-11	28.5000	28.5000	27.0000	27.0000	-3.052%	3	439	+40.185%
2026-08-10	28.0100	28.0100	27.8500	27.8500	+0.723%	3	439	+35.907%
2026-08-07	30.4500	30.7500	27.6500	27.6500	-1.706%	5	437	+36.890%
2026-08-06	28.1300	28.1300	28.1300	28.1300	-2.664%	1	435	+34.554%
2026-08-05	28.9000	28.9000	28.9000	28.9000	-1.163%	1	434	+30.969%
2026-07-28	29.2400	29.2400	29.2400	29.2400	-4.131%	1	435	+29.446%
2026-07-27	30.5000	30.5000	30.5000	30.5000	-8.955%	6	436	+24.098%
2026-07-21	33.5000	33.5000	33.5000	33.5000	+1.886%	1	436	+12.985%
2026-07-20	32.8800	32.8800	32.8800	32.8800	+8.051%	2	436	+15.116%
2026-07-17	30.4300	30.4300	30.4300	30.4300	-4.877%	1	437	+24.384%
2026-07-10	31.9900	31.9900	31.9900	31.9900	-0.560%	16	438	+18.318%
2026-07-08	32.1700	32.1700	32.1700	32.1700	-13.265%	1	450	+17.656%
2026-07-06	37.0900	37.0900	37.0900	37.0900	+0.135%	1	449	+2.049%
2026-07-02	37.0400	37.0400	37.0400	37.0400	+7.831%	1	449	+2.187%
2026-07-01	33.3500	34.3500	33.3500	34.3500	+20.526%	5	449	+10.189%
2026-06-30	28.4600	28.7500	27.7000	28.5000	-6.863%	7	449	+32.807%
2026-06-29	27.3600	30.6000	27.3600	30.6000	+10.669%	10	450	+23.693%
2026-06-26	26.3000	28.5000	26.3000	27.6500	+5.534%	22	451	+36.890%
2026-06-25	28.8500	28.8500	26.2000	26.2000	-17.402%	13	443	+44.466%
2026-06-24	31.2500	32.9000	31.2500	31.7200	-15.074%	17	445	+19.325%
2026-06-23	38.0000	38.0000	36.8500	37.3500	-0.981%	10	451	+1.339%
2026-06-22	44.0000	44.0000	37.7200	37.7200	-6.864%	5	442	+0.345%
2026-06-18	43.1400	43.1400	40.0000	40.5000	-12.338%	12	410	-6.543%
2026-06-17	48.3500	48.3500	46.2000	46.2000	-3.246%	30	410	-18.074%
2026-06-16	50.2500	50.2500	47.7500	47.7500	-14.884%	30	410	-20.733%
2026-06-15	55.0000	56.3000	53.9500	56.1000	+19.872%	55	392	-32.531%
2026-06-11	42.2000	46.8000	42.2000	46.8000	+4.698%	2	432	-19.124%
2026-06-10	45.5300	45.8000	44.7000	44.7000	-2.572%	104	432	-15.324%
2026-06-09	49.3600	49.4000	45.0000	45.8800	-13.434%	19	374	-17.502%
2026-06-08	53.0000	53.0000	52.1200	53.0000	+7.505%	4	366	-28.585%
2026-06-05	49.5000	49.5000	46.4000	49.3000	-9.375%	18	369	-23.225%
2026-06-04	53.2200	55.2000	53.1500	54.4000	+0.276%	38	355	-30.423%
2026-06-03	58.0000	58.0800	54.2300	54.2500	-5.652%	87	320	-30.230%
2026-06-02	60.0000	60.0000	56.7500	57.5000	-11.891%	37	276	-34.174%
2026-06-01	65.2600	65.2600	65.2600	65.2600	-11.858%	1	260	-42.001%
2026-05-29	66.4300	74.0400	66.4300	74.0400	+9.043%	9	261	-48.879%
2026-05-28	63.0500	67.9000	63.0500	67.9000	-0.731%	3	263	-44.256%
2026-05-27	68.4000	68.4000	68.4000	68.4000	-12.127%	1	262	-44.664%
2026-05-26	77.8200	77.8400	77.8200	77.8400	+1.420%	4	262	-51.375%
2026-05-20	76.7500	76.7500	76.7500	76.7500	-2.229%	2	261	-50.684%
2026-05-19	77.8300	78.5000	77.8300	78.5000	+2.214%	2	265	-51.783%
2026-05-18	76.7500	76.8000	76.7500	76.8000	-13.455%	2	265	-50.716%
2026-05-15	88.7400	88.7400	88.7400	88.7400	-11.313%	2	265	-57.347%
2026-05-14	88.0000	100.0600	88.0000	100.0600	+8.666%	4	263	-62.173%
2026-05-12	98.6000	98.6000	92.0800	92.0800	-7.671%	7	265	-58.894%
2026-05-11	99.7300	99.7300	99.7300	99.7300	+4.429%	1	265	-62.048%
2026-05-08	90.0000	95.5000	90.0000	95.5000	+8.338%	20	268	-60.366%
2026-05-07	88.5500	88.5500	88.1500	88.1500	-5.215%	16	280	-57.062%
2026-05-06	92.8900	93.0000	92.8900	93.0000	-2.699%	14	278	-59.301%
2026-05-05	96.1100	96.4800	95.5800	95.5800	+3.252%	11	265	-60.400%
2026-05-04	94.2700	94.2700	92.5700	92.5700	+5.976%	2	275	-59.112%
2026-05-01	87.6200	87.6200	87.3500	87.3500	+12.637%	2	275	-56.669%
2026-04-30	77.5500	77.5500	77.5500	77.5500	+7.529%	1	275	-51.193%
2026-04-29	73.4500	73.4500	72.1200	72.1200	-8.127%	5	276	-47.518%
2026-04-28	78.4100	78.5000	78.3500	78.5000	-4.268%	3	273	-51.783%
2026-04-27	83.1500	83.8000	82.0000	82.0000	-0.942%	4	273	-53.841%
2026-04-24	83.2200	83.2300	82.7800	82.7800	-2.612%	3	274	-54.276%
2026-04-23	91.7300	91.7400	85.0000	85.0000	-5.060%	5	275	-55.471%
2026-04-22	92.1500	92.1500	89.5300	89.5300	+12.758%	3	276	-57.724%
2026-04-21	80.4000	82.4700	78.5000	79.4000	-3.171%	21	290	-52.330%
2026-04-20	74.7500	82.0000	74.7500	82.0000	+4.127%	48	290	-53.841%
2026-04-17	79.3400	84.8000	78.7500	78.7500	+21.154%	9	280	-51.937%
2026-04-16	62.0000	65.0000	59.7900	65.0000	+7.438%	18	279	-41.769%
2026-04-15	58.1000	60.5000	57.5000	60.5000	+5.493%	6	267	-37.438%
2026-04-14	58.7500	60.9200	57.3100	57.3500	+12.451%	9	265	-34.002%
2026-04-13	49.5800	53.2700	49.5800	51.0000	-2.765%	25	262	-25.784%
2026-04-09	49.8000	52.8000	49.8000	52.4500	-1.539%	6	261	-27.836%
2026-04-08	53.2700	53.2700	53.2700	53.2700	+5.653%	1	258	-28.947%
2026-04-07	49.3600	50.4200	49.3600	50.4200	-2.889%	3	258	-24.931%
2026-04-06	49.8600	52.4500	49.8600	51.9200	+9.698%	5	259	-27.099%
2026-04-02	46.4100	47.7500	46.4100	47.3300	-3.957%	3	257	-20.030%
2026-04-01	49.2800	49.2800	49.2800	49.2800	+1.755%	1	257	-23.194%
2026-03-31	49.3600	49.3600	46.4800	48.4300	-1.864%	25	257	-21.846%
2026-03-30	52.1000	52.7200	49.3500	49.3500	-4.730%	6	271	-23.303%
2026-03-27	51.3400	51.8100	51.1500	51.8000	-8.819%	15	270	-26.931%
2026-03-26	59.6200	60.3600	56.8100	56.8100	-7.021%	6	275	-33.374%
2026-03-25	63.0000	64.1000	61.1000	61.1000	+2.689%	15	271	-38.052%
2026-03-24	60.5700	60.5700	59.0000	59.5000	-0.833%	3	258	-36.387%
2026-03-23	61.2000	61.2000	60.0000	60.0000	+3.270%	5	256	-36.917%
2026-03-20	59.8500	59.8500	57.3600	58.1000	-4.362%	17	251	-34.854%
2026-03-19	57.9000	60.7500	57.9000	60.7500	-4.301%	16	251	-37.695%
2026-03-18	66.1000	66.1000	63.0000	63.4800	-8.491%	19	242	-40.375%
2026-03-17	67.0000	70.2100	67.0000	69.3700	+5.602%	177	245	-45.438%
2026-03-16	66.5200	66.7500	64.8900	65.6900	+4.022%	22	256	-42.381%
2026-03-13	65.8000	67.8100	63.1500	63.1500	+6.582%	136	270	-40.063%
2026-03-12	60.5500	60.5500	58.6600	59.2500	-4.941%	3	282	-36.118%
2026-03-11	64.4500	64.4500	62.3300	62.3300	-2.028%	14	281	-39.275%
2026-03-09	63.6200	63.6200	63.6200	63.6200	+3.363%	1	277	-40.506%
2026-03-06	61.8400	61.8400	61.5500	61.5500	-4.677%	2	278	-38.505%
2026-03-05	67.0000	67.0000	64.5700	64.5700	-7.599%	60	276	-41.381%
2026-03-04	68.3800	69.8800	68.3800	69.8800	+10.047%	3	216	-45.836%
2026-03-02	60.7000	63.6400	60.7000	63.5000	+5.922%	5	215	-40.394%
2026-02-26	60.0000	60.6700	59.9500	59.9500	-5.142%	3	212	-36.864%
2026-02-25	59.4600	63.8500	59.0000	63.2000	+14.909%	6	209	-40.111%
2026-02-24	53.2000	55.0000	53.2000	55.0000	+0.365%	3	209	-31.182%
2026-02-23	57.2800	57.2800	54.4500	54.8000	-8.894%	15	206	-30.931%
2026-02-20	60.8500	61.5000	60.0000	60.1500	+0.250%	16	209	-37.074%
2026-02-18	58.0000	60.0000	58.0000	60.0000	-3.537%	6	195	-36.917%
2026-02-13	59.0500	62.2000	59.0500	62.2000	+13.091%	20	209	-39.148%
2026-02-12	58.5000	58.8400	55.0000	55.0000	-2.344%	20	209	-31.182%
2026-02-11	56.7000	57.1900	56.3200	56.3200	-12.014%	21	209	-32.795%
2026-02-10	64.0100	64.0100	64.0100	64.0100	-3.015%	1	196	-40.869%
2026-02-09	65.0800	66.0000	65.0800	66.0000	+4.845%	6	196	-42.652%
2026-02-06	60.0800	63.3600	60.0800	62.9500	+31.201%	22	197	-39.873%
2026-02-05	51.7500	51.7500	47.9800	47.9800	-16.469%	8	186	-21.113%
2026-02-04	58.4300	58.4300	54.0700	57.4400	-0.880%	53	185	-34.105%
2026-02-03	62.2500	62.6500	57.9500	57.9500	-13.533%	11	224	-34.685%
2026-02-02	64.7700	70.0000	64.7700	67.0200	-4.557%	91	223	-43.524%
2026-01-30	65.5000	70.2200	64.8000	70.2200	+7.010%	19	217	-46.098%
2026-01-29	69.0000	69.0000	63.5000	65.6200	-16.726%	84	228	-42.319%
2026-01-27	78.8000	78.8000	78.8000	78.8000	-4.019%	30	267	-51.967%
2026-01-22	81.7500	82.1000	81.5000	82.1000	+0.134%	4	267	-53.898%
2026-01-21	81.9900	81.9900	81.9900	81.9900	+1.097%	30	268	-53.836%
2026-01-20	82.0000	82.0000	81.0000	81.1000	-13.861%	4	244	-53.329%
2026-01-15	93.0000	94.1500	93.0000	94.1500	-0.159%	4	241	-59.798%
2026-01-14	94.3000	94.3000	94.3000	94.3000	+3.969%	1	243	-59.862%
2026-01-13	85.8000	90.7000	85.8000	90.7000	+14.810%	3	243	-58.269%
2026-01-09	79.0000	79.0000	79.0000	79.0000	-4.532%	2	243	-52.089%
2026-01-05	86.1400	86.1400	81.6300	82.7500	+5.575%	13	244	-54.260%
2026-01-02	73.8500	80.1300	73.8500	78.3800	+5.919%	39	244	-51.710%
2025-12-31	77.0000	77.0000	74.0000	74.0000	-4.244%	41	198	-48.851%
2025-12-30	77.5000	77.9000	77.1800	77.2800	-0.502%	11	198	-51.022%
2025-12-29	80.0000	80.0000	77.6700	77.6700	+0.039%	14	194	-51.268%
2025-12-26	77.4500	77.6400	77.4500	77.6400	-1.684%	6	191	-51.249%
2025-12-24	77.8000	78.9700	77.8000	78.9700	+1.101%	7	190	-52.070%
2025-12-23	80.2100	80.2100	78.1100	78.1100	-7.726%	2	190	-51.543%
2025-12-22	88.5500	88.5500	84.6500	84.6500	+0.344%	9	188	-55.286%
2025-12-19	86.0000	86.0000	84.3500	84.3600	+4.795%	4	187	-55.133%
2025-12-18	85.6000	85.6000	80.5000	80.5000	-9.632%	27	189	-52.981%
2025-12-17	90.4500	90.4500	89.0800	89.0800	+0.815%	6	176	-57.510%
2025-12-16	88.3600	88.3600	88.3600	88.3600	+0.409%	3	173	-57.164%
2025-12-15	87.0000	88.0000	87.0000	88.0000	-10.112%	4	173	-56.989%
2025-12-12	97.9000	97.9000	97.9000	97.9000	+3.107%	1	173	-61.338%
2025-12-11	94.9500	94.9500	94.9500	94.9500	-8.755%	4	174	-60.137%
2025-12-10	104.0600	104.0600	104.0600	104.0600	+0.697%	1	174	-63.627%
2025-12-08	103.3400	103.3400	103.3400	103.3400	-0.232%	2	174	-63.373%
2025-12-03	103.5800	103.5800	103.5800	103.5800	+4.626%	3	176	-63.458%
2025-12-02	100.0000	103.0000	99.0000	99.0000	+8.947%	12	176	-61.768%
2025-12-01	88.2200	90.8700	80.8500	90.8700	-5.245%	177	175	-58.347%
2025-11-28	95.9000	95.9000	95.9000	95.9000	+3.140%	1	216	-60.532%
2025-11-26	94.1000	94.1000	92.9800	92.9800	+3.254%	3	212	-59.292%
2025-11-25	90.0500	90.0500	90.0500	90.0500	-3.328%	1	212	-57.968%
2025-11-24	91.0000	93.1500	91.0000	93.1500	+2.363%	4	213	-59.367%
2025-11-21	97.1000	97.9500	88.0000	91.0000	-5.129%	160	212	-58.407%
2025-11-20	99.9300	99.9300	95.9200	95.9200	-6.034%	51	54	-60.540%
2025-11-19	110.8200	110.8200	102.0800	102.0800	-10.847%	2	4	-62.921%
2025-11-18	112.1000	114.5000	112.1000	114.5000	+4.015%	2	2	-66.943%
2025-11-14	110.0800	110.0800	110.0800	110.0800	-8.144%	1	2	-65.616%
2025-11-13	122.0000	122.0000	119.8400	119.8400	-22.333%	2	3	-68.416%
2025-11-05	154.3000	154.3000	154.3000	154.3000	-6.320%	1	2	-75.470%
2025-11-03	164.7100	164.7100	164.7100	164.7100	-31.938%	1	2	-77.020%
2025-10-07	242.0000	242.0000	242.0000	242.0000	+4.558%	1	2	-84.360%
2025-10-01	231.4500	231.4500	231.4500	231.4500	0.000%	1	1	-83.647%