Dark

MSTR20280121C150
MSTR Jan 21 2028 150.00 Call (MSTR280121C00150000)
option OPRA

EOD

Aug 20, 2026

35.05+18.173%(+5.39)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	33.0000	35.4500	33.0000	35.0500	+18.173%	34	1,446	0.000%
2026-08-19	25.0000	31.5500	24.7000	29.6600	+30.374%	88	1,445	+18.173%
2026-08-18	24.6000	25.5000	22.7500	22.7500	-10.959%	42	1,466	+54.066%
2026-08-17	22.9500	25.7500	22.9500	25.5500	+11.087%	35	1,455	+37.182%
2026-08-14	23.3100	24.0800	22.1000	23.0000	-9.769%	21	1,454	+52.391%
2026-08-13	24.0000	25.7600	23.4600	25.4900	+5.768%	88	1,459	+37.505%
2026-08-12	25.0000	25.0000	24.1000	24.1000	-2.626%	12	1,460	+45.436%
2026-08-11	25.3000	26.5000	24.5000	24.7500	-1.590%	10	1,456	+41.616%
2026-08-10	27.1000	27.2500	25.1500	25.1500	-7.537%	25	1,449	+39.364%
2026-08-07	29.6000	29.6000	25.6200	27.2000	+4.495%	42	1,445	+28.860%
2026-08-06	26.0000	27.0000	26.0000	26.0300	-5.345%	20	1,425	+34.652%
2026-08-05	27.0600	28.0000	26.8400	27.5000	+0.475%	17	1,426	+27.455%
2026-08-04	24.9500	27.3700	24.8900	27.3700	+6.209%	40	1,418	+28.060%
2026-08-03	25.0000	25.9600	25.0000	25.7700	+0.901%	87	1,411	+36.011%
2026-07-31	25.0000	25.5400	23.7000	25.5400	-5.722%	34	1,324	+37.236%
2026-07-30	27.0000	27.0900	27.0000	27.0900	+4.192%	2	1,308	+29.384%
2026-07-29	27.8900	28.0000	26.0000	26.0000	-8.772%	8	1,307	+34.808%
2026-07-28	27.6700	28.5000	27.6700	28.5000	-1.486%	19	1,305	+22.982%
2026-07-27	29.0000	29.0000	28.0000	28.9300	+13.451%	12	1,295	+21.155%
2026-07-24	26.6500	27.1000	25.0000	25.5000	-8.108%	75	1,296	+37.451%
2026-07-23	28.2000	28.2000	26.9200	27.7500	-10.484%	9	1,283	+26.306%
2026-07-22	31.5500	31.5500	31.0000	31.0000	-1.899%	2	1,280	+13.065%
2026-07-21	32.0000	32.9300	31.2900	31.6000	-0.158%	11	1,282	+10.918%
2026-07-20	31.6500	31.6500	31.6500	31.6500	+11.326%	1	1,289	+10.742%
2026-07-17	27.4900	29.1100	27.4900	28.4300	-3.299%	18	1,288	+23.285%
2026-07-16	30.0000	30.0000	28.9100	29.4000	-3.607%	14	1,279	+19.218%
2026-07-15	32.5500	32.5500	30.5000	30.5000	-0.974%	8	1,281	+14.918%
2026-07-14	29.0000	31.0000	29.0000	30.8000	+10.000%	10	1,280	+13.799%
2026-07-13	27.5000	28.0500	27.2500	28.0000	-6.355%	7	1,274	+25.179%
2026-07-10	33.0000	33.0000	29.7000	29.9000	-0.067%	11	1,269	+17.224%
2026-07-09	30.1000	30.4500	29.8500	29.9200	-0.100%	27	1,266	+17.146%
2026-07-08	29.7500	29.9500	29.4300	29.9500	-8.745%	8	1,285	+17.028%
2026-07-07	32.5400	35.0000	32.0000	32.8200	-6.229%	7	1,279	+6.795%
2026-07-06	34.0000	35.0000	31.0000	35.0000	+5.263%	18	1,275	+0.143%
2026-07-02	33.5200	35.4300	33.2500	33.2500	+5.993%	18	1,256	+5.414%
2026-07-01	30.0000	33.1500	30.0000	31.3700	+19.368%	43	1,256	+11.731%
2026-06-30	25.0000	26.3600	25.0000	26.2800	-12.429%	19	1,275	+33.371%
2026-06-29	25.0000	30.7500	25.0000	30.0100	+18.383%	114	1,273	+16.794%
2026-06-26	26.1000	28.1500	24.5000	25.3500	-4.771%	169	1,216	+38.264%
2026-06-25	27.5000	28.5000	25.7000	26.6200	-10.821%	73	1,199	+31.668%
2026-06-24	32.5000	32.5000	28.5500	29.8500	-12.668%	127	1,191	+17.420%
2026-06-23	35.7600	35.7600	33.7500	34.1800	-7.396%	23	1,182	+2.545%
2026-06-22	41.5500	42.7000	36.1200	36.9100	-7.702%	26	1,177	-5.039%
2026-06-18	39.6000	40.3000	37.0500	39.9900	-10.935%	38	1,179	-12.353%
2026-06-17	46.3600	46.3600	44.9000	44.9000	-2.391%	7	1,179	-21.938%
2026-06-16	50.0000	50.0000	46.0000	46.0000	-14.657%	154	1,179	-23.804%
2026-06-15	52.0100	53.9800	50.9000	53.9000	+17.047%	17	1,177	-34.972%
2026-06-12	44.0000	48.0000	44.0000	46.0500	+4.945%	14	1,178	-23.887%
2026-06-11	42.0500	43.8800	40.0000	43.8800	+3.491%	28	1,180	-20.123%
2026-06-10	44.6000	44.6000	42.4000	42.4000	-1.166%	43	1,178	-17.335%
2026-06-09	47.4500	47.4500	42.9000	42.9000	-16.096%	17	1,209	-18.298%
2026-06-08	49.2800	51.1300	49.2800	51.1300	+10.360%	11	1,208	-31.449%
2026-06-05	48.0100	48.5500	42.8900	46.3300	-9.618%	105	1,200	-24.347%
2026-06-04	50.0000	53.0000	49.0000	51.2600	+2.623%	18	1,216	-31.623%
2026-06-03	53.5000	56.0000	49.9500	49.9500	-9.593%	19	1,201	-29.830%
2026-06-02	57.0000	57.0000	53.0000	55.2500	-14.606%	37	1,190	-36.561%
2026-06-01	59.0000	65.3000	59.0000	64.7000	-7.571%	49	1,180	-45.827%
2026-05-29	62.8500	71.0400	61.8500	70.0000	+10.585%	39	1,173	-49.929%
2026-05-28	62.9000	65.0500	57.5000	63.3000	-3.609%	40	1,166	-44.629%
2026-05-27	66.5000	67.0000	65.1500	65.6700	-4.494%	19	1,148	-46.627%
2026-05-26	71.0000	74.5000	68.7600	68.7600	-1.207%	17	1,141	-49.026%
2026-05-22	70.0000	70.0000	69.6000	69.6000	-6.852%	2	1,137	-49.641%
2026-05-21	73.2500	74.7200	73.2500	74.7200	-1.190%	4	1,137	-53.092%
2026-05-20	75.0500	75.6300	75.0500	75.6200	+1.873%	3	1,137	-53.650%
2026-05-19	75.1200	75.1200	73.5300	74.2300	+4.771%	172	1,177	-52.782%
2026-05-18	76.8800	76.8800	70.8500	70.8500	-15.504%	61	1,177	-50.529%
2026-05-15	85.0000	85.0000	81.0000	83.8500	-8.431%	18	1,177	-58.199%
2026-05-14	85.0000	96.0000	85.0000	91.5700	+8.560%	51	1,126	-61.723%
2026-05-13	82.3700	85.0000	82.3700	84.3500	-6.017%	4	1,118	-58.447%
2026-05-12	92.5000	94.4000	85.7900	89.7500	-8.325%	28	1,118	-60.947%
2026-05-11	87.9500	97.9000	87.9500	97.9000	+7.831%	20	1,118	-64.198%
2026-05-08	85.0000	90.7900	85.0000	90.7900	+7.993%	31	1,143	-61.394%
2026-05-07	88.0000	88.0000	83.0800	84.0700	-7.351%	69	1,140	-58.309%
2026-05-06	87.4800	90.7400	87.1500	90.7400	-0.679%	34	1,190	-61.373%
2026-05-05	92.3700	93.5000	89.0000	91.3600	+1.953%	31	1,210	-61.635%
2026-05-04	86.7600	91.9500	86.7500	89.6100	+6.047%	468	1,232	-60.886%
2026-05-01	78.2300	85.9900	77.6500	84.5000	+11.111%	239	1,145	-58.521%
2026-04-30	70.7500	76.0500	70.7500	76.0500	+0.489%	6	1,145	-53.912%
2026-04-28	73.0000	75.6800	73.0000	75.6800	-3.715%	4	1,144	-53.687%
2026-04-27	78.8300	83.0000	75.7500	78.6000	-0.858%	80	1,140	-55.407%
2026-04-24	84.5400	84.5400	77.6500	79.2800	-2.123%	394	1,157	-55.790%
2026-04-23	84.4000	87.5400	81.0000	81.0000	-6.087%	346	1,301	-56.728%
2026-04-22	84.0900	89.1200	84.0900	86.2500	+14.969%	71	1,084	-59.362%
2026-04-21	78.0000	79.7800	74.6000	75.0200	-4.990%	108	1,011	-53.279%
2026-04-20	75.0900	79.1600	72.5000	78.9600	+3.081%	76	1,011	-55.610%
2026-04-17	73.2500	80.2000	73.2500	76.6000	+22.560%	66	997	-54.243%
2026-04-16	59.2000	62.5000	58.5000	62.5000	+9.842%	145	995	-43.920%
2026-04-15	55.3800	56.9000	53.7000	56.9000	+5.370%	30	954	-38.401%
2026-04-14	54.3500	58.2900	54.0000	54.0000	+7.249%	732	930	-35.093%
2026-04-13	50.3500	50.3500	50.3500	50.3500	+3.793%	1	1,240	-30.387%
2026-04-10	49.0000	50.6000	48.4000	48.5100	-4.882%	10	1,240	-27.747%
2026-04-09	49.0000	51.0000	49.0000	51.0000	+4.060%	7	1,232	-31.275%
2026-04-08	50.0000	50.0000	48.2800	49.0100	+5.239%	8	1,225	-28.484%
2026-04-07	46.4000	46.5900	46.4000	46.5700	-3.979%	3	1,228	-24.737%
2026-04-06	47.6500	49.4500	47.6500	48.5000	+10.227%	9	1,227	-27.732%
2026-04-02	42.5000	44.0000	42.5000	44.0000	-3.741%	210	1,237	-20.341%
2026-04-01	47.8000	47.8000	45.7100	45.7100	-3.054%	107	1,237	-23.321%
2026-03-31	46.6500	47.1500	43.4000	47.1500	+3.626%	112	1,290	-25.663%
2026-03-30	49.0200	49.0200	45.2300	45.5000	-7.895%	110	1,224	-22.967%
2026-03-27	50.7400	50.7400	48.0100	49.4000	-8.485%	78	1,179	-29.049%
2026-03-26	54.2500	56.7800	53.9000	53.9800	-6.105%	10	1,214	-35.069%
2026-03-25	60.0000	60.0000	57.2500	57.4900	+3.306%	5	1,213	-39.033%
2026-03-24	55.2000	56.0200	54.5000	55.6500	-2.025%	10	1,216	-37.017%
2026-03-23	58.0500	58.0500	54.5200	56.8000	+4.450%	137	1,219	-38.292%
2026-03-20	57.0000	57.0000	54.3800	54.3800	-6.467%	11	1,191	-35.546%
2026-03-19	58.0000	58.1400	57.6600	58.1400	-3.100%	4	1,195	-39.714%
2026-03-18	62.3300	62.5000	60.0000	60.0000	-9.091%	83	1,195	-41.583%
2026-03-17	65.2500	66.0000	64.8400	66.0000	+3.611%	55	1,270	-46.894%
2026-03-16	63.5000	65.0000	63.0000	63.7000	+7.239%	83	1,319	-44.976%
2026-03-13	64.0000	64.3000	58.2900	59.4000	+1.106%	1,033	1,243	-40.993%
2026-03-11	62.0000	62.0000	58.0000	58.7500	-2.716%	9	1,027	-40.340%
2026-03-10	63.2300	63.2300	59.0000	60.3900	+0.650%	8	1,026	-41.961%
2026-03-09	59.0000	60.1500	59.0000	60.0000	+4.803%	54	1,021	-41.583%
2026-03-06	58.0000	58.0000	56.5400	57.2500	-11.923%	16	1,118	-38.777%
2026-03-05	65.0000	65.0000	65.0000	65.0000	-3.889%	10	1,111	-46.077%
2026-03-04	68.6200	69.0000	59.2500	67.6300	+16.603%	19	1,101	-48.174%
2026-03-03	56.2600	59.5000	55.0200	58.0000	-3.462%	18	1,092	-39.569%
2026-03-02	61.5000	61.5000	60.0800	60.0800	+7.286%	4	1,080	-41.661%
2026-02-27	56.0100	56.0100	56.0000	56.0000	-2.286%	2	1,078	-37.411%
2026-02-26	60.0000	60.0000	57.3100	57.3100	-4.483%	5	1,076	-38.841%
2026-02-25	56.2000	61.3700	56.2000	60.0000	+15.385%	72	1,038	-41.583%
2026-02-24	52.0000	52.0000	52.0000	52.0000	+0.135%	1	1,038	-32.596%
2026-02-23	52.8000	52.9900	51.9300	51.9300	-9.213%	4	1,037	-32.505%
2026-02-20	58.1300	58.2500	57.2000	57.2000	+5.985%	4	1,034	-38.724%
2026-02-19	53.9700	53.9700	53.9700	53.9700	+2.023%	2	1,034	-35.057%
2026-02-18	54.5900	54.5900	52.9000	52.9000	-8.239%	2	1,032	-33.743%
2026-02-17	55.7200	57.6600	55.7200	57.6500	-1.132%	12	1,031	-39.202%
2026-02-13	57.5000	60.0000	57.5000	58.3100	+10.019%	4	1,031	-39.890%
2026-02-12	53.9800	53.9800	52.2500	53.0000	-1.815%	9	1,031	-33.868%
2026-02-11	59.4500	59.4500	53.9800	53.9800	-13.632%	84	1,024	-35.069%
2026-02-10	58.1000	62.5000	58.1000	62.5000	-0.525%	15	1,031	-43.920%
2026-02-09	56.0000	63.0000	56.0000	62.8300	+4.717%	87	1,023	-44.215%
2026-02-06	51.5900	60.0000	51.5900	60.0000	+33.333%	57	941	-41.583%
2026-02-05	49.6700	50.5500	44.0000	45.0000	-19.355%	75	888	-22.111%
2026-02-04	53.5400	55.8000	51.2900	55.8000	-2.957%	30	910	-37.186%
2026-02-03	60.0000	60.0000	53.6800	57.5000	-7.705%	41	912	-39.043%
2026-02-02	60.3600	65.4400	60.3600	62.3000	-7.772%	137	915	-43.740%
2026-01-30	61.2500	68.7000	61.2500	67.5500	+10.556%	52	986	-48.113%
2026-01-29	70.0000	71.0000	61.0000	61.1000	-19.319%	145	954	-42.635%
2026-01-28	74.8900	75.7300	74.8900	75.7300	+2.615%	2	843	-53.717%
2026-01-27	74.3400	74.5500	73.6300	73.8000	-3.555%	8	841	-52.507%
2026-01-26	77.5500	77.5500	76.0000	76.5200	-2.646%	7	833	-54.195%
2026-01-23	79.3100	79.3100	78.2500	78.6000	+0.899%	5	830	-55.407%
2026-01-22	77.9000	77.9000	77.9000	77.9000	+3.179%	1	828	-55.006%
2026-01-21	78.5000	78.5000	75.5000	75.5000	-1.884%	5	827	-53.576%
2026-01-20	78.2000	78.6000	75.8500	76.9500	-10.000%	90	822	-54.451%
2026-01-16	83.6000	86.3000	83.2500	85.5000	-5.733%	12	840	-59.006%
2026-01-15	88.1500	90.9500	88.1500	90.7000	-1.026%	50	840	-61.356%
2026-01-14	94.5000	100.8000	90.0000	91.6400	+4.731%	9	838	-61.753%
2026-01-13	80.9700	87.5000	80.9700	87.5000	+11.536%	6	837	-59.943%
2026-01-12	75.0000	78.4500	74.9000	78.4500	+4.183%	8	841	-55.322%
2026-01-09	78.5000	78.5000	73.1500	75.3000	-7.607%	19	840	-53.453%
2026-01-08	77.8100	82.8900	77.8100	81.5000	+5.775%	7	832	-56.994%
2026-01-07	79.0000	84.0000	76.1800	77.0500	+1.756%	18	833	-54.510%
2026-01-06	79.9900	79.9900	73.2500	75.7200	-6.101%	22	842	-53.711%
2026-01-05	80.9000	82.3600	77.9000	80.6400	+11.535%	15	830	-56.535%
2026-01-02	71.6500	76.7500	69.3800	72.3000	+1.716%	29	830	-51.521%
2025-12-31	73.2500	73.7000	70.8000	71.0800	-4.398%	136	760	-50.689%
2025-12-30	71.1000	74.7400	71.1000	74.3500	+1.849%	35	760	-52.858%
2025-12-29	74.9500	78.0000	73.0000	73.0000	-3.630%	31	755	-51.986%
2025-12-26	72.3800	76.2500	72.3800	75.7500	+0.251%	91	742	-53.729%
2025-12-24	74.4500	75.9500	73.9500	75.5600	-0.579%	19	651	-53.613%
2025-12-23	77.0000	77.0000	74.5000	76.0000	-5.213%	35	651	-53.882%
2025-12-22	84.5100	85.1000	80.1800	80.1800	-1.499%	60	646	-56.286%
2025-12-19	80.1200	83.2000	80.1200	81.4000	+9.852%	87	604	-56.941%
2025-12-18	83.4200	83.4200	74.1000	74.1000	-6.262%	17	548	-52.699%
2025-12-17	84.0000	84.7500	79.0000	79.0500	-5.273%	5	534	-55.661%
2025-12-16	84.1600	87.5200	83.4500	83.4500	+3.729%	15	532	-57.999%
2025-12-15	85.2800	85.2800	79.6300	80.4500	-15.979%	18	530	-56.433%
2025-12-12	98.0000	98.0000	93.6400	95.7500	-1.885%	10	527	-63.394%
2025-12-11	91.0000	97.5900	89.0000	97.5900	-3.376%	56	518	-64.084%
2025-12-10	101.5500	102.1600	100.1000	101.0000	-2.885%	15	495	-65.297%
2025-12-09	110.0000	110.0000	104.0000	104.0000	+5.051%	8	488	-66.298%
2025-12-08	99.0000	99.0000	99.0000	99.0000	+3.319%	1	486	-64.596%
2025-12-05	98.7600	98.7600	94.2500	95.8200	-3.065%	106	486	-63.421%
2025-12-04	102.5500	102.5500	98.3600	98.8500	-2.467%	3	429	-64.542%
2025-12-03	100.0000	103.0000	98.5000	101.3500	+1.859%	207	427	-65.417%
2025-12-02	95.8000	103.0000	95.8000	99.5000	+10.556%	31	402	-64.774%
2025-12-01	83.9600	90.0000	78.0000	90.0000	-2.492%	136	382	-61.056%
2025-11-28	95.0800	95.0800	92.3000	92.3000	-2.276%	5	373	-62.026%
2025-11-26	88.2000	95.0100	88.2000	94.4500	+7.943%	14	360	-62.890%
2025-11-25	91.6500	91.6500	85.7300	87.5000	-5.241%	27	360	-59.943%
2025-11-24	85.2900	92.9600	85.2900	92.3400	+5.713%	149	343	-62.042%
2025-11-21	93.2100	93.8500	84.8400	87.3500	-4.972%	185	311	-59.874%
2025-11-20	89.4100	93.8000	87.9500	91.9200	-8.080%	214	305	-61.869%
2025-11-19	105.5000	105.5000	96.5000	100.0000	-15.390%	138	223	-64.950%
2025-11-18	110.2000	118.1900	109.2500	118.1900	+14.670%	29	122	-70.344%
2025-11-17	107.0000	107.9700	101.6000	103.0700	-1.885%	30	104	-65.994%
2025-11-14	106.0000	107.3600	105.0500	105.0500	-9.048%	3	83	-66.635%
2025-11-13	129.0000	129.0000	115.5000	115.5000	-9.906%	37	82	-69.654%
2025-11-12	125.1500	128.2000	125.1500	128.2000	-6.933%	22	48	-72.660%
2025-11-11	136.0000	137.7500	136.0000	137.7500	+0.658%	2	26	-74.555%
2025-11-07	123.5000	136.8500	123.5000	136.8500	-1.547%	6	26	-74.388%
2025-11-06	144.0000	144.0000	139.0000	139.0000	-6.774%	9	26	-74.784%
2025-11-05	147.1000	149.1000	147.1000	149.1000	+0.743%	4	24	-76.492%
2025-11-04	149.1000	154.4400	145.5000	148.0000	-6.222%	14	25	-76.318%
2025-11-03	160.6500	160.6500	157.8200	157.8200	-3.539%	3	22	-77.791%
2025-10-31	160.7000	163.6100	160.7000	163.6100	+2.835%	4	22	-78.577%
2025-10-30	160.3500	160.3500	159.1000	159.1000	-9.086%	3	18	-77.970%
2025-10-29	175.0000	175.0000	175.0000	175.0000	-2.420%	1	19	-79.971%
2025-10-28	181.0000	181.0000	179.2000	179.3400	-8.031%	25	19	-80.456%
2025-10-21	195.0000	195.0000	195.0000	195.0000	+11.174%	1	28	-82.026%
2025-10-17	175.4000	175.4000	175.4000	175.4000	-2.224%	1	29	-80.017%
2025-10-16	189.9000	189.9000	179.3900	179.3900	-5.135%	11	28	-80.462%
2025-10-15	189.1000	189.1000	189.1000	189.1000	-0.865%	2	18	-81.465%
2025-10-14	190.7500	190.7500	190.7500	190.7500	-4.839%	2	18	-81.625%
2025-10-13	200.4500	200.4500	200.4500	200.4500	-5.180%	2	19	-82.514%
2025-10-09	213.0000	213.0000	211.4000	211.4000	+6.434%	19	17	-83.420%
2025-09-26	194.5800	199.5000	194.5800	198.6200	0.000%	14	7	-82.353%