Dark

MSTR20280121C165
MSTR Jan 21 2028 165.00 Call (MSTR280121C00165000)
option OPRA

EOD

Aug 20, 2026

30.80+13.611%(+3.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.8000	30.8000	30.8000	30.8000	+13.611%	5	702	0.000%
2026-08-19	24.2500	28.4000	24.2000	27.1100	+18.384%	361	701	+13.611%
2026-08-17	22.9000	22.9000	22.9000	22.9000	-0.435%	3	499	+34.498%
2026-08-10	23.0500	23.1400	23.0000	23.0000	-3.886%	4	499	+33.913%
2026-08-07	23.9300	23.9300	23.9300	23.9300	+5.419%	4	501	+28.709%
2026-08-04	22.7000	22.7000	22.7000	22.7000	-9.200%	2	497	+35.683%
2026-07-30	24.4000	25.0000	24.4000	25.0000	-4.104%	3	497	+23.200%
2026-07-27	26.0700	26.0700	26.0700	26.0700	+4.280%	1	497	+18.143%
2026-07-23	25.0000	25.0000	25.0000	25.0000	-11.095%	1	498	+23.200%
2026-07-22	28.1200	28.1200	28.1200	28.1200	+2.403%	1	499	+9.531%
2026-07-10	27.7800	27.7800	27.4600	27.4600	+2.501%	3	498	+12.163%
2026-07-08	26.7900	26.7900	26.7900	26.7900	-19.670%	2	498	+14.968%
2026-07-02	33.3500	33.3500	33.3500	33.3500	+36.905%	10	496	-7.646%
2026-06-30	24.3600	24.3600	24.3600	24.3600	-1.972%	3	496	+26.437%
2026-06-25	27.3300	27.3300	24.8500	24.8500	-10.676%	8	498	+23.944%
2026-06-24	29.9000	29.9000	26.5400	27.8200	-18.987%	56	494	+10.712%
2026-06-22	34.3400	34.3400	34.3400	34.3400	-3.268%	1	496	-10.309%
2026-06-18	35.5000	35.5000	35.5000	35.5000	-9.784%	1	495	-13.239%
2026-06-10	39.3500	39.3500	39.3500	39.3500	-10.568%	1	495	-21.728%
2026-06-09	44.0000	44.0000	44.0000	44.0000	+9.863%	1	494	-30.000%
2026-06-05	41.7500	41.7500	40.0500	40.0500	-16.441%	4	495	-23.096%
2026-06-04	46.0300	47.9300	46.0300	47.9300	+0.188%	13	493	-35.740%
2026-06-03	47.7400	47.8400	47.7400	47.8400	-9.821%	2	486	-35.619%
2026-06-02	49.4500	53.0500	49.4500	53.0500	-8.377%	13	484	-41.942%
2026-06-01	54.3000	58.1000	54.3000	57.9000	-10.510%	5	489	-46.805%
2026-05-29	65.0000	65.0000	64.7000	64.7000	+18.934%	3	491	-52.396%
2026-05-28	57.0800	57.0800	54.4000	54.4000	-9.288%	11	493	-43.382%
2026-05-27	59.9700	59.9700	59.9700	59.9700	-6.589%	5	482	-48.641%
2026-05-26	67.3500	67.3500	63.9500	64.2000	-1.231%	8	482	-52.025%
2026-05-22	65.0000	65.0000	64.8900	65.0000	-9.281%	4	484	-52.615%
2026-05-21	68.3000	71.6500	67.7600	71.6500	+0.210%	7	484	-57.013%
2026-05-19	69.3000	71.7500	68.0000	71.5000	+4.532%	12	484	-56.923%
2026-05-18	68.1000	68.4000	67.6900	68.4000	-21.829%	6	470	-54.971%
2026-05-14	87.5000	87.5000	87.5000	87.5000	+4.415%	14	470	-64.800%
2026-05-12	85.8000	85.8000	83.8000	83.8000	-7.831%	3	470	-63.246%
2026-05-11	89.8600	90.9200	89.4700	90.9200	+12.497%	75	470	-66.124%
2026-05-08	78.6500	81.3000	78.6500	80.8200	+2.369%	104	395	-61.891%
2026-05-07	81.4500	81.5300	78.9500	78.9500	-5.855%	7	440	-60.988%
2026-05-06	83.5600	83.8600	82.9200	83.8600	-2.681%	3	433	-63.272%
2026-05-05	84.3500	86.1700	84.3500	86.1700	+1.964%	4	435	-64.257%
2026-05-04	81.3400	84.5100	81.3400	84.5100	+22.906%	2	438	-63.555%
2026-04-30	66.8000	68.7600	66.8000	68.7600	-0.779%	33	438	-55.207%
2026-04-28	68.0000	69.3000	67.9700	69.3000	-6.351%	4	438	-55.556%
2026-04-27	74.0000	74.0000	74.0000	74.0000	+2.139%	1	437	-58.378%
2026-04-24	77.2500	77.2500	72.4500	72.4500	-5.467%	4	436	-57.488%
2026-04-23	76.6400	76.6400	76.6400	76.6400	-5.149%	1	440	-59.812%
2026-04-22	81.4600	83.4800	80.6200	80.8000	+11.989%	12	441	-61.881%
2026-04-21	72.1500	72.1500	72.1000	72.1500	-0.483%	3	433	-57.311%
2026-04-20	69.0000	72.5000	69.0000	72.5000	+3.483%	4	433	-57.517%
2026-04-17	67.8700	74.3700	67.8700	70.0600	+27.382%	192	432	-56.038%
2026-04-16	55.1000	55.2800	55.0000	55.0000	+9.671%	32	308	-44.000%
2026-04-15	50.1500	50.1500	50.1500	50.1500	+8.082%	2	304	-38.584%
2026-04-13	45.9800	46.4000	45.9800	46.4000	+3.850%	11	303	-33.621%
2026-04-09	44.6800	44.6800	44.6800	44.6800	-1.390%	1	293	-31.065%
2026-04-08	45.3100	45.3100	45.3100	45.3100	+7.370%	10	294	-32.024%
2026-04-07	42.2000	42.2000	42.2000	42.2000	+0.166%	1	284	-27.014%
2026-04-01	47.1500	47.1500	42.1300	42.1300	+4.853%	4	284	-26.893%
2026-03-31	40.1800	40.1800	40.1800	40.1800	-5.236%	13	282	-23.345%
2026-03-30	42.0000	42.4000	42.0000	42.4000	-6.298%	51	276	-27.358%
2026-03-27	44.7200	45.2500	44.7200	45.2500	-11.759%	3	283	-31.934%
2026-03-26	51.4000	51.4000	51.2800	51.2800	-21.590%	2	284	-39.938%
2026-03-17	60.2000	65.4000	60.2000	65.4000	+11.281%	26	284	-52.905%
2026-03-05	60.5400	60.5400	58.6900	58.7700	+8.532%	3	274	-47.592%
2026-02-20	54.1500	54.1500	54.1500	54.1500	+3.775%	2	274	-43.121%
2026-02-17	52.1800	52.1800	52.1800	52.1800	-5.897%	1	276	-40.974%
2026-02-13	55.4500	55.4500	55.4500	55.4500	-6.760%	2	275	-44.454%
2026-02-09	56.5000	59.4700	56.5000	59.4700	+7.541%	3	275	-48.209%
2026-02-06	51.9000	55.3000	51.9000	55.3000	+33.061%	3	278	-44.304%
2026-02-05	46.2900	46.2900	41.5600	41.5600	-13.417%	59	275	-25.890%
2026-02-04	48.3000	48.3000	48.0000	48.0000	-11.029%	2	312	-35.833%
2026-02-03	53.8600	54.3100	50.3200	53.9500	-7.175%	10	313	-42.910%
2026-02-02	58.1200	58.1200	58.1200	58.1200	-3.133%	1	314	-47.006%
2026-01-30	61.3000	61.3000	60.0000	60.0000	+4.511%	6	315	-48.667%
2026-01-29	62.1000	62.1000	57.4100	57.4100	-20.008%	7	321	-46.351%
2026-01-28	71.7700	71.7700	71.7700	71.7700	+0.434%	1	321	-57.085%
2026-01-27	71.4600	71.4600	71.4600	71.4600	-1.285%	2	322	-56.899%
2026-01-26	72.3900	72.3900	72.3900	72.3900	-1.282%	1	320	-57.453%
2026-01-23	71.3000	73.3300	71.3000	73.3300	+0.178%	4	319	-57.998%
2026-01-22	73.5500	73.5500	72.2400	73.2000	+5.097%	15	322	-57.923%
2026-01-21	73.8000	73.8000	69.6500	69.6500	-2.587%	4	311	-55.779%
2026-01-20	73.7500	74.4000	71.5000	71.5000	-11.290%	8	307	-56.923%
2026-01-16	78.0000	80.6000	78.0000	80.6000	-2.774%	7	310	-61.787%
2026-01-15	82.1500	83.4000	82.1500	82.9000	-6.009%	10	310	-62.847%
2026-01-14	85.2000	91.7500	85.2000	88.2000	+15.611%	10	304	-65.079%
2026-01-13	76.2900	76.2900	76.2900	76.2900	+5.885%	1	301	-59.628%
2026-01-12	71.6500	72.0500	71.6500	72.0500	+2.199%	6	300	-57.252%
2026-01-09	69.0000	70.5000	69.0000	70.5000	-9.766%	3	299	-56.312%
2026-01-08	74.0000	78.1300	74.0000	78.1300	+6.662%	15	296	-60.579%
2026-01-07	75.6500	80.0900	72.0000	73.2500	+6.903%	12	282	-57.952%
2026-01-06	73.4600	73.4700	67.8400	68.5200	-5.411%	16	272	-55.050%
2026-01-05	76.9700	77.0500	72.3500	72.4400	+3.015%	49	241	-57.482%
2026-01-02	66.3000	70.3200	66.3000	70.3200	+6.304%	2	241	-56.200%
2025-12-31	66.6000	66.6000	66.0400	66.1500	-4.130%	4	240	-53.439%
2025-12-30	68.5000	69.8500	68.5000	69.0000	+0.730%	5	240	-55.362%
2025-12-29	72.9200	72.9200	68.2500	68.5000	-1.538%	8	236	-55.036%
2025-12-26	69.4500	69.5700	69.4500	69.5700	+0.622%	3	240	-55.728%
2025-12-24	69.1900	69.4600	69.0000	69.1400	-0.946%	10	230	-55.453%
2025-12-23	73.7200	73.7200	69.8000	69.8000	-7.243%	7	230	-55.874%
2025-12-22	78.0100	79.5000	75.2500	75.2500	-0.529%	18	224	-59.070%
2025-12-19	75.0400	78.9000	75.0000	75.6500	+4.720%	232	217	-59.286%
2025-12-18	79.6000	79.6000	72.0300	72.2400	-2.378%	18	111	-57.364%
2025-12-17	78.8900	81.5400	74.0000	74.0000	-4.615%	97	107	-58.378%
2025-12-16	78.5600	79.9500	75.5000	77.5800	+1.306%	48	114	-60.299%
2025-12-15	86.9500	86.9500	74.7000	76.5800	-23.990%	19	94	-59.781%
2025-12-09	91.8900	104.5000	91.8900	100.7500	+7.467%	3	79	-69.429%
2025-12-08	92.6300	94.0000	92.6200	93.7500	+3.317%	14	76	-67.147%
2025-12-05	90.5000	90.9900	90.3800	90.7400	-5.479%	15	76	-66.057%
2025-12-04	96.0000	96.0000	96.0000	96.0000	+2.400%	1	76	-67.917%
2025-12-02	92.6100	94.8100	92.0500	93.7500	+11.634%	24	75	-67.147%
2025-12-01	77.5900	83.9800	74.0000	83.9800	-10.326%	77	80	-63.325%
2025-11-28	93.6500	93.6500	93.6500	93.6500	+4.056%	2	33	-67.112%
2025-11-26	83.1100	90.5500	83.1100	90.0000	+11.317%	6	25	-65.778%
2025-11-25	80.4000	80.8500	79.9100	80.8500	-7.600%	4	25	-61.905%
2025-11-24	80.2000	87.5000	78.3800	87.5000	+3.673%	13	22	-64.800%
2025-11-21	83.6500	86.8500	83.6500	84.4000	-8.678%	3	11	-63.507%
2025-11-20	92.4200	92.4200	92.4200	92.4200	+0.457%	1	10	-66.674%
2025-11-19	92.0000	92.0000	92.0000	92.0000	-14.760%	1	9	-66.522%
2025-11-13	107.9300	107.9300	107.9300	107.9300	-9.203%	2	8	-71.463%
2025-11-12	123.2500	123.2500	118.8700	118.8700	-30.241%	2	6	-74.089%
2025-10-28	170.4000	170.4000	170.4000	170.4000	0.000%	10	5	-81.925%