Dark

MSTR20280121C160
MSTR Jan 21 2028 160.00 Call (MSTR280121C00160000)
option OPRA

EOD

Aug 20, 2026

32.00+16.026%(+4.42)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.0000	32.0000	32.0000	32.0000	+16.026%	1	606	0.000%
2026-08-19	24.0000	29.2000	24.0000	27.5800	+22.578%	18	605	+16.026%
2026-08-14	22.5000	22.5000	22.5000	22.5000	-3.184%	1	615	+42.222%
2026-08-13	22.9600	23.2400	22.9600	23.2400	-1.316%	5	614	+37.694%
2026-08-12	23.5500	23.5500	23.5500	23.5500	+2.614%	1	613	+35.881%
2026-08-11	22.5000	23.0000	22.5000	22.9500	-4.772%	5	614	+39.434%
2026-08-10	24.5500	24.5500	24.1000	24.1000	-1.230%	8	614	+32.780%
2026-08-07	27.0000	27.1200	24.4000	24.4000	-0.408%	8	617	+31.148%
2026-08-06	24.5000	24.5000	24.5000	24.5000	-0.285%	1	615	+30.612%
2026-08-04	24.2100	24.5700	24.2100	24.5700	+2.290%	3	615	+30.240%
2026-08-03	24.2500	24.2500	24.0200	24.0200	+9.182%	2	617	+33.222%
2026-07-31	22.6400	22.6400	22.0000	22.0000	-12.733%	3	616	+45.455%
2026-07-30	25.0000	25.2100	25.0000	25.2100	-6.768%	5	614	+26.934%
2026-07-29	27.0400	27.0400	27.0400	27.0400	+4.000%	3	614	+18.343%
2026-07-28	25.7500	26.0000	25.7500	26.0000	-2.804%	3	614	+23.077%
2026-07-23	27.0000	27.0000	26.7500	26.7500	-14.400%	4	614	+19.626%
2026-07-21	31.2500	31.2500	31.2500	31.2500	+6.329%	1	613	+2.400%
2026-07-20	29.8500	29.8500	29.3900	29.3900	+8.852%	6	613	+8.881%
2026-07-16	27.7500	27.7500	27.0000	27.0000	-9.091%	11	612	+18.519%
2026-07-15	29.7000	29.7000	29.7000	29.7000	+3.125%	10	622	+7.744%
2026-07-14	28.8000	28.8000	28.8000	28.8000	+7.664%	1	620	+11.111%
2026-07-13	26.3700	26.7500	26.3700	26.7500	-9.199%	2	621	+19.626%
2026-07-10	29.4600	29.4600	29.4600	29.4600	+6.009%	1	622	+8.622%
2026-07-08	27.7900	27.7900	27.7900	27.7900	-11.157%	2	621	+15.149%
2026-07-07	31.2800	31.2800	31.2800	31.2800	-2.827%	1	623	+2.302%
2026-07-06	32.1900	32.1900	32.1900	32.1900	+0.909%	1	624	-0.590%
2026-07-02	33.0500	33.2000	31.9000	31.9000	+4.419%	4	623	+0.313%
2026-07-01	25.4300	30.5500	25.4300	30.5500	+20.990%	2	623	+4.746%
2026-06-30	24.6700	25.2500	24.0500	25.2500	+3.230%	15	625	+26.733%
2026-06-29	24.3200	24.5400	24.3200	24.4600	+1.747%	6	632	+30.826%
2026-06-26	24.0000	24.0400	24.0000	24.0400	-8.139%	5	633	+33.111%
2026-06-25	26.1700	26.1700	26.1700	26.1700	-8.879%	1	629	+22.277%
2026-06-24	29.3200	30.0000	27.3900	28.7200	-12.599%	16	628	+11.421%
2026-06-23	33.4000	33.4000	32.8600	32.8600	-3.918%	8	630	-2.617%
2026-06-22	38.2000	38.5000	34.2000	34.2000	-3.743%	11	636	-6.433%
2026-06-18	38.0000	38.0000	35.5300	35.5300	-17.372%	2	633	-9.935%
2026-06-17	43.0000	43.0000	43.0000	43.0000	-14.851%	1	633	-25.581%
2026-06-15	50.2800	50.5000	50.2800	50.5000	+26.503%	5	633	-36.634%
2026-06-11	39.9200	39.9200	39.9200	39.9200	-2.277%	1	636	-19.840%
2026-06-09	40.8500	40.8500	40.8500	40.8500	-13.636%	1	635	-21.665%
2026-06-08	46.7200	48.4900	46.4000	47.3000	+13.293%	9	635	-32.347%
2026-06-05	43.1800	43.2000	41.1100	41.7500	-13.093%	52	636	-23.353%
2026-06-04	47.9000	48.0400	47.9000	48.0400	+2.278%	2	626	-33.389%
2026-06-03	48.8800	49.9000	46.9700	46.9700	-9.638%	29	626	-31.871%
2026-06-02	53.7400	53.7400	49.9000	51.9800	-13.338%	41	636	-38.438%
2026-06-01	58.9500	60.6000	58.9500	59.9800	-11.794%	4	650	-46.649%
2026-05-29	62.0000	68.0000	62.0000	68.0000	+15.254%	14	652	-52.941%
2026-05-28	56.0000	59.0000	56.0000	59.0000	-4.484%	11	652	-45.763%
2026-05-27	62.3500	62.6800	61.6700	61.7700	-6.239%	16	659	-48.195%
2026-05-26	69.0000	71.0000	65.5000	65.8800	-0.858%	7	668	-51.427%
2026-05-22	66.4900	68.4500	66.0000	66.4500	-5.342%	22	667	-51.843%
2026-05-21	69.8000	71.0000	69.7500	70.2000	-2.188%	4	653	-54.416%
2026-05-20	72.1000	72.1000	71.7700	71.7700	+0.659%	2	653	-55.413%
2026-05-19	71.0000	71.3000	70.4500	71.3000	+3.785%	3	653	-55.119%
2026-05-18	74.7900	74.7900	68.7000	68.7000	-15.059%	7	653	-53.421%
2026-05-15	77.0000	80.8800	77.0000	80.8800	-10.133%	10	653	-60.435%
2026-05-14	90.0000	90.0000	90.0000	90.0000	+9.462%	1	649	-64.444%
2026-05-13	82.2200	82.2200	82.2200	82.2200	-3.327%	3	647	-61.080%
2026-05-12	88.8500	88.8500	85.0500	85.0500	-9.521%	2	647	-62.375%
2026-05-11	86.5200	95.3500	86.5200	94.0000	+9.213%	105	647	-65.957%
2026-05-08	82.4000	86.0700	82.4000	86.0700	+2.709%	3	683	-62.821%
2026-05-07	83.8500	83.8500	83.8000	83.8000	-0.593%	2	682	-61.814%
2026-05-06	84.3000	90.0000	84.3000	84.3000	-3.767%	6	682	-62.040%
2026-05-05	87.5400	87.6500	87.1600	87.6000	+3.132%	7	679	-63.470%
2026-05-04	82.8700	86.0000	82.8700	84.9400	+7.519%	12	677	-62.326%
2026-05-01	74.7500	80.4000	74.7500	79.0000	+20.006%	18	693	-59.494%
2026-04-29	70.9000	70.9000	65.8300	65.8300	-7.412%	18	693	-51.390%
2026-04-28	69.3400	71.1000	69.3400	71.1000	-3.854%	35	681	-54.993%
2026-04-27	75.4500	78.0000	73.9500	73.9500	-10.904%	18	686	-56.728%
2026-04-23	83.0000	83.0000	83.0000	83.0000	+0.606%	1	679	-61.446%
2026-04-22	78.5000	84.1500	78.5000	82.5000	+16.312%	14	680	-61.212%
2026-04-21	75.5000	75.5000	70.7500	70.9300	-4.239%	10	675	-54.885%
2026-04-20	71.1300	74.0700	70.0000	74.0700	+2.732%	5	675	-56.798%
2026-04-17	68.9000	75.4400	68.9000	72.1000	+24.740%	11	674	-55.617%
2026-04-16	53.0000	57.8000	53.0000	57.8000	+0.961%	36	677	-44.637%
2026-04-15	51.6000	57.2500	51.6000	57.2500	+9.048%	10	665	-44.105%
2026-04-14	54.1000	55.0000	52.4300	52.5000	+14.404%	26	655	-39.048%
2026-04-08	47.5500	47.5500	45.8900	45.8900	-2.652%	2	639	-30.268%
2026-04-06	46.0400	47.1400	46.0400	47.1400	+10.813%	2	638	-32.117%
2026-04-02	42.5400	42.5400	42.5400	42.5400	-0.932%	3	636	-24.777%
2026-04-01	45.0000	45.0500	42.9100	42.9400	-5.626%	273	636	-25.477%
2026-03-31	43.0000	45.5000	41.5000	45.5000	+5.814%	21	770	-29.670%
2026-03-30	48.2000	48.2000	43.0000	43.0000	-21.818%	20	767	-25.581%
2026-03-25	54.1500	55.0000	54.1500	55.0000	+2.230%	5	756	-41.818%
2026-03-23	53.8500	53.8500	53.8000	53.8000	+0.504%	2	755	-40.520%
2026-03-19	51.4000	53.5600	51.4000	53.5300	-7.707%	6	756	-40.220%
2026-03-18	58.1700	58.1700	57.7300	58.0000	-8.633%	4	752	-44.828%
2026-03-17	62.7000	63.4800	60.8000	63.4800	+3.641%	12	751	-49.590%
2026-03-16	59.4500	61.2500	59.2000	61.2500	+9.610%	21	752	-47.755%
2026-03-13	59.4000	60.6500	55.8800	55.8800	-0.746%	635	751	-42.734%
2026-03-11	56.7800	56.7800	55.1900	56.3000	-3.265%	3	476	-43.162%
2026-03-10	58.3000	58.3000	58.0000	58.2000	+1.606%	3	475	-45.017%
2026-03-09	57.2800	57.2800	57.2800	57.2800	+6.370%	1	477	-44.134%
2026-03-06	54.9700	56.0000	53.8500	53.8500	-7.043%	4	477	-40.576%
2026-03-05	58.1800	58.1800	57.9300	57.9300	-9.484%	2	475	-44.761%
2026-03-04	65.0000	65.7500	64.0000	64.0000	+22.021%	6	475	-50.000%
2026-02-27	53.0000	53.0000	52.4500	52.4500	-8.925%	2	473	-38.990%
2026-02-25	55.4500	57.5900	55.4500	57.5900	+22.064%	6	467	-44.435%
2026-02-24	47.1800	47.1800	47.1800	47.1800	-5.640%	1	467	-32.175%
2026-02-23	50.0000	50.6000	50.0000	50.0000	-3.624%	4	467	-36.000%
2026-02-18	51.8800	51.8800	51.8800	51.8800	-4.807%	1	464	-38.319%
2026-02-17	54.5000	54.5000	54.5000	54.5000	+6.968%	1	464	-41.284%
2026-02-12	51.0100	51.0100	50.9500	50.9500	-0.391%	2	463	-37.193%
2026-02-11	51.1500	51.1500	51.1500	51.1500	-14.750%	1	463	-37.439%
2026-02-10	58.0000	60.1500	58.0000	60.0000	0.000%	4	463	-46.667%
2026-02-09	53.8000	60.0000	53.8000	60.0000	+6.477%	2	461	-46.667%
2026-02-06	55.5400	56.3500	55.5400	56.3500	+31.967%	2	459	-43.212%
2026-02-05	47.0000	48.0000	42.2000	42.7000	-15.862%	15	459	-25.059%
2026-02-04	50.4900	50.7500	48.9800	50.7500	-6.881%	6	462	-36.946%
2026-02-03	56.5600	56.5600	51.0000	54.5000	-9.453%	6	465	-41.284%
2026-02-02	58.7900	63.0000	58.7900	60.1900	-6.217%	48	464	-46.835%
2026-01-30	61.5000	64.1800	61.0600	64.1800	+6.170%	16	504	-50.140%
2026-01-29	66.5000	68.0000	58.0000	60.4500	-14.859%	58	518	-47.064%
2026-01-28	75.3500	75.3500	71.0000	71.0000	-1.825%	17	484	-54.930%
2026-01-27	70.0000	72.3500	70.0000	72.3200	-2.270%	9	478	-55.752%
2026-01-26	73.1000	74.0000	73.1000	74.0000	-5.792%	12	473	-56.757%
2026-01-23	72.5800	79.0500	71.5500	78.5500	+4.733%	21	461	-59.262%
2026-01-22	73.1000	75.0000	73.1000	75.0000	-0.794%	12	468	-57.333%
2026-01-21	75.2200	75.6000	70.2000	75.6000	+3.562%	24	468	-57.672%
2026-01-20	75.0000	76.0500	72.6500	73.0000	-11.995%	9	445	-56.164%
2026-01-16	80.4000	82.9500	78.6000	82.9500	+0.302%	17	447	-61.423%
2026-01-15	84.0600	86.8800	82.7000	82.7000	-8.619%	13	447	-61.306%
2026-01-14	94.6300	95.0000	88.3000	90.5000	+8.279%	7	447	-64.641%
2026-01-13	77.8100	83.5800	77.8100	83.5800	+13.406%	11	448	-61.713%
2026-01-12	72.8500	73.7000	72.8500	73.7000	+2.718%	12	452	-56.581%
2026-01-09	74.7400	75.5200	71.7500	71.7500	-7.681%	13	442	-55.401%
2026-01-08	75.0000	77.7200	74.0000	77.7200	+2.981%	9	431	-58.827%
2026-01-07	78.9000	78.9000	72.8500	75.4700	+5.582%	51	428	-57.599%
2026-01-06	78.0100	78.0100	70.0000	71.4800	-6.927%	6	415	-55.232%
2026-01-05	76.0000	78.0000	75.8000	76.8000	+7.368%	56	416	-58.333%
2026-01-02	70.8500	74.0300	70.8100	71.5300	+3.442%	14	382	-55.264%
2025-12-31	68.6400	69.1500	67.6400	69.1500	-1.524%	6	366	-53.724%
2025-12-30	70.6800	72.0700	70.0000	70.2200	-0.397%	19	366	-54.429%
2025-12-29	72.5000	74.5000	70.0000	70.5000	-2.570%	49	360	-54.610%
2025-12-26	71.0000	72.3600	69.0000	72.3600	+0.710%	24	330	-55.777%
2025-12-24	70.0000	72.7900	70.0000	71.8500	-0.732%	63	255	-55.463%
2025-12-23	74.1100	74.5000	71.2000	72.3800	-5.731%	66	255	-55.789%
2025-12-22	82.0000	82.0000	76.7800	76.7800	-2.129%	3	235	-58.322%
2025-12-19	77.2200	79.1800	77.1400	78.4500	+6.028%	26	233	-59.210%
2025-12-18	81.0000	81.0000	73.7800	73.9900	-6.755%	18	231	-56.751%
2025-12-17	79.9000	83.2700	76.8000	79.3500	+2.838%	83	222	-59.672%
2025-12-16	80.2700	82.1500	77.1600	77.1600	-0.362%	13	217	-58.528%
2025-12-15	82.0000	82.0000	76.8000	77.4400	-15.679%	38	213	-58.678%
2025-12-12	91.1200	91.8400	91.1200	91.8400	+0.923%	2	181	-65.157%
2025-12-11	91.0000	91.0000	91.0000	91.0000	-4.211%	1	182	-64.835%
2025-12-10	95.0000	95.0000	95.0000	95.0000	-6.771%	3	183	-66.316%
2025-12-09	97.3000	106.5000	97.2500	101.9000	+5.694%	12	180	-68.597%
2025-12-08	96.4100	96.4100	96.4100	96.4100	+3.667%	3	173	-66.808%
2025-12-05	90.7500	93.0000	90.0000	93.0000	-6.673%	14	170	-65.591%
2025-12-04	98.2400	101.4500	98.2400	99.6500	-0.350%	3	179	-67.888%
2025-12-03	93.7000	100.0000	93.7000	100.0000	+5.820%	16	178	-68.000%
2025-12-02	92.8100	94.5000	92.8100	94.5000	+9.438%	8	172	-66.138%
2025-12-01	79.9700	86.3500	75.0000	86.3500	-2.978%	150	171	-62.942%
2025-11-28	90.1200	90.1300	89.0000	89.0000	-0.157%	7	40	-64.045%
2025-11-26	89.1400	89.1400	89.1400	89.1400	+6.284%	1	32	-64.101%
2025-11-25	87.1200	87.1200	81.9500	83.8700	-1.329%	8	32	-61.846%
2025-11-21	81.3900	86.0400	81.3900	85.0000	-2.579%	3	29	-62.353%
2025-11-20	93.1900	93.1900	85.0000	87.2500	-8.061%	4	26	-63.324%
2025-11-19	94.9000	94.9000	94.9000	94.9000	-14.350%	1	25	-66.280%
2025-11-18	108.4000	111.4500	108.2800	110.8000	+12.865%	7	25	-71.119%
2025-11-17	98.1700	98.1700	98.1700	98.1700	-5.940%	1	24	-67.403%
2025-11-14	109.6000	109.6000	104.3700	104.3700	-22.889%	4	23	-69.340%
2025-11-10	135.3500	135.3500	135.3500	135.3500	+0.074%	1	19	-76.358%
2025-11-07	120.0000	135.2500	120.0000	135.2500	-2.523%	2	19	-76.340%
2025-11-06	138.3500	138.7500	138.3500	138.7500	-2.809%	6	18	-76.937%
2025-11-04	142.7600	142.7600	142.7600	142.7600	-11.108%	10	12	-77.585%
2025-10-31	160.6000	160.6000	160.6000	160.6000	-7.435%	1	2	-80.075%
2025-10-28	173.5500	173.5500	173.5000	173.5000	0.000%	2	1	-81.556%