Dark

MSTR20280121C170
MSTR Jan 21 2028 170.00 Call (MSTR280121C00170000)
option OPRA

EOD

Aug 20, 2026

29.00+11.538%(+3.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	29.7500	30.5000	29.0000	29.0000	+11.538%	4	691	0.000%
2026-08-19	23.4500	28.4500	23.4500	26.0000	+17.381%	50	690	+11.538%
2026-08-17	21.6200	22.1500	21.6200	22.1500	+14.470%	4	681	+30.926%
2026-08-14	20.0000	20.2100	19.3500	19.3500	-12.720%	7	681	+49.871%
2026-08-13	22.1700	22.1700	22.1700	22.1700	+1.697%	1	680	+30.807%
2026-08-12	21.8000	21.8000	21.8000	21.8000	-2.022%	1	681	+33.028%
2026-08-10	22.6300	22.6300	22.2500	22.2500	-4.301%	3	680	+30.337%
2026-08-07	25.5600	25.5600	23.2500	23.2500	+3.379%	15	680	+24.731%
2026-08-04	22.4900	22.4900	22.4900	22.4900	-5.105%	1	670	+28.946%
2026-07-30	23.5000	23.7000	23.5000	23.7000	+3.043%	2	671	+22.363%
2026-07-29	23.0000	23.0000	23.0000	23.0000	-3.199%	2	669	+26.087%
2026-07-28	23.7600	23.7600	23.7600	23.7600	-1.206%	1	671	+22.054%
2026-07-27	24.0500	24.0500	24.0500	24.0500	0.000%	2	671	+20.582%
2026-07-24	22.3100	24.0500	22.1000	24.0500	-0.866%	12	671	+20.582%
2026-07-23	23.5000	24.2600	23.5000	24.2600	-13.295%	3	669	+19.538%
2026-07-21	28.0000	29.2400	27.9800	27.9800	+1.011%	3	669	+3.645%
2026-07-20	27.7000	27.7000	27.7000	27.7000	+7.364%	1	669	+4.693%
2026-07-16	25.8000	25.8000	25.8000	25.8000	+3.241%	1	669	+12.403%
2026-07-13	25.0000	25.0000	24.8700	24.9900	-4.981%	4	670	+16.046%
2026-07-10	26.8800	26.8800	26.3000	26.3000	-3.238%	8	671	+10.266%
2026-07-08	27.1800	27.1800	27.1800	27.1800	-13.357%	1	671	+6.696%
2026-07-06	31.3700	31.3700	31.3700	31.3700	+2.182%	1	671	-7.555%
2026-07-02	31.5000	31.5000	30.7000	30.7000	+13.284%	3	672	-5.537%
2026-06-29	24.3100	27.1000	21.8000	27.1000	+16.060%	8	672	+7.011%
2026-06-25	25.9000	25.9000	23.3500	23.3500	-13.035%	17	672	+24.197%
2026-06-24	27.6700	27.7200	26.0100	26.8500	-12.740%	72	665	+8.007%
2026-06-23	30.7700	30.7700	30.7700	30.7700	-7.929%	1	671	-5.752%
2026-06-22	36.5500	36.5500	33.4200	33.4200	-1.036%	4	671	-13.226%
2026-06-18	33.7500	33.7700	33.7500	33.7700	-18.312%	2	670	-14.125%
2026-06-17	40.9000	41.3400	40.9000	41.3400	-0.816%	3	670	-29.850%
2026-06-16	41.6800	41.6800	41.6800	41.6800	-11.319%	1	670	-30.422%
2026-06-15	48.0000	49.6500	47.0000	47.0000	+14.634%	7	669	-38.298%
2026-06-12	38.9700	41.0000	38.9700	41.0000	+7.895%	2	665	-29.268%
2026-06-10	40.8000	40.8000	38.0000	38.0000	-3.185%	14	664	-23.684%
2026-06-09	42.0000	42.0000	38.0000	39.2500	-0.381%	22	668	-26.115%
2026-06-05	41.0800	41.0800	39.3500	39.4000	-15.086%	18	651	-26.396%
2026-06-04	45.8000	46.4000	45.8000	46.4000	+0.542%	7	656	-37.500%
2026-06-03	47.0000	47.0000	46.1500	46.1500	-6.768%	2	656	-37.161%
2026-06-02	50.7500	51.0000	47.3200	49.5000	-12.929%	18	656	-41.414%
2026-06-01	54.3800	56.8500	54.3800	56.8500	-9.040%	3	651	-48.989%
2026-05-29	56.4000	62.7500	56.4000	62.5000	+9.649%	15	650	-53.600%
2026-05-28	53.7500	57.0000	53.4100	57.0000	-4.218%	15	663	-49.123%
2026-05-27	57.0000	59.5100	57.0000	59.5100	-12.485%	11	676	-51.269%
2026-05-26	68.0000	68.0000	68.0000	68.0000	+3.343%	1	680	-57.353%
2026-05-21	65.8000	65.8000	65.8000	65.8000	-3.519%	28	680	-55.927%
2026-05-20	65.4500	68.7000	65.4500	68.2000	+3.099%	24	680	-57.478%
2026-05-19	66.0000	66.1500	66.0000	66.1500	-2.721%	3	656	-56.160%
2026-05-18	68.0000	68.6500	68.0000	68.0000	-9.042%	5	656	-57.353%
2026-05-15	75.5000	75.8900	74.7400	74.7600	-13.811%	165	656	-61.209%
2026-05-14	81.1000	86.7400	81.1000	86.7400	+2.469%	2	656	-66.567%
2026-05-12	84.6500	84.6500	84.6500	84.6500	-5.419%	1	658	-65.741%
2026-05-11	84.0000	89.5000	82.5900	89.5000	+6.930%	16	658	-67.598%
2026-05-08	76.8700	83.7000	76.8700	83.7000	+4.040%	102	646	-65.352%
2026-05-07	80.4500	80.4500	80.4500	80.4500	-0.618%	1	646	-63.953%
2026-05-06	80.0000	80.9800	80.0000	80.9500	-5.872%	12	645	-64.175%
2026-05-05	84.6700	86.0000	82.1700	86.0000	+7.259%	8	648	-66.279%
2026-05-04	80.1800	80.1800	80.1800	80.1800	+4.130%	1	650	-63.831%
2026-05-01	73.0000	77.0000	73.0000	77.0000	+18.370%	10	652	-62.338%
2026-04-29	65.0500	65.0500	65.0500	65.0500	-12.614%	3	652	-55.419%
2026-04-27	70.9900	75.5000	70.3300	74.4400	-2.984%	189	654	-61.042%
2026-04-24	76.7300	76.7300	76.7300	76.7300	+2.457%	1	607	-62.205%
2026-04-23	78.3000	80.0000	73.5700	74.8900	-6.446%	28	607	-61.277%
2026-04-22	80.0000	80.0500	79.9500	80.0500	+15.429%	5	607	-63.773%
2026-04-21	68.6500	73.5000	68.6500	69.3500	+0.493%	7	607	-58.183%
2026-04-20	68.0000	69.0500	68.0000	69.0100	-3.617%	3	607	-57.977%
2026-04-17	63.8000	73.0000	63.8000	71.6000	+27.675%	28	608	-59.497%
2026-04-16	52.5500	56.1500	52.5200	56.0800	+15.249%	76	608	-48.288%
2026-04-15	48.8300	48.8400	48.6600	48.6600	-3.164%	4	563	-40.403%
2026-04-14	50.2500	50.2500	50.2500	50.2500	+15.332%	1	563	-42.289%
2026-04-10	43.5700	43.5700	43.5700	43.5700	-0.411%	1	563	-33.440%
2026-04-06	43.7500	43.7500	43.7500	43.7500	+12.991%	1	563	-33.714%
2026-04-02	39.0600	39.0600	38.7200	38.7200	-5.075%	2	565	-25.103%
2026-04-01	42.3200	42.3200	40.6000	40.7900	-2.253%	310	565	-28.904%
2026-03-31	40.8900	41.7300	40.8900	41.7300	-4.726%	2	659	-30.506%
2026-03-30	44.0000	44.0000	43.8000	43.8000	-3.736%	5	658	-33.790%
2026-03-27	44.0400	45.5000	44.0400	45.5000	-9.091%	2	658	-36.264%
2026-03-26	50.0200	50.0500	50.0200	50.0500	-1.048%	2	657	-42.058%
2026-03-23	50.5500	50.5800	50.5500	50.5800	-2.091%	2	657	-42.665%
2026-03-19	51.6900	51.7300	51.4700	51.6600	-14.300%	8	657	-43.864%
2026-03-17	60.0000	60.2800	59.0000	60.2800	+4.435%	13	654	-51.891%
2026-03-16	57.7800	57.7800	57.7200	57.7200	+5.213%	2	655	-49.757%
2026-03-13	58.0000	58.3000	54.8600	54.8600	+1.405%	711	655	-47.138%
2026-03-11	56.3500	56.3500	54.1000	54.1000	-3.393%	4	301	-46.396%
2026-03-10	56.0000	56.0000	56.0000	56.0000	+4.283%	1	299	-48.214%
2026-03-06	53.7000	53.7000	53.7000	53.7000	-5.971%	1	299	-45.996%
2026-03-05	57.0900	57.1100	57.0900	57.1100	-8.624%	2	299	-49.221%
2026-03-04	62.5000	62.5000	62.5000	62.5000	+13.678%	2	299	-53.600%
2026-03-03	54.2800	54.9800	53.2500	54.9800	-1.892%	15	297	-47.254%
2026-03-02	56.0400	56.0400	56.0400	56.0400	+2.637%	1	297	-48.251%
2026-02-25	54.6600	54.6600	54.6000	54.6000	+14.035%	4	294	-46.886%
2026-02-24	47.8800	47.8800	47.8800	47.8800	-3.175%	1	294	-39.432%
2026-02-23	49.4500	49.4500	49.4500	49.4500	+3.301%	1	293	-41.355%
2026-02-19	47.8700	47.8700	47.8700	47.8700	-6.045%	2	293	-39.419%
2026-02-18	51.0000	51.0000	50.9500	50.9500	-2.674%	2	291	-43.081%
2026-02-17	52.3500	52.3500	52.3500	52.3500	+13.804%	2	292	-44.604%
2026-02-12	46.0000	46.0000	46.0000	46.0000	-17.857%	1	294	-36.957%
2026-02-10	56.0000	56.0000	56.0000	56.0000	+2.752%	1	294	-48.214%
2026-02-09	52.8900	54.5000	52.6900	54.5000	+33.972%	3	295	-46.789%
2026-02-05	42.5000	42.8100	40.0000	40.6800	-17.367%	13	295	-28.712%
2026-02-04	47.1000	49.2300	47.1000	49.2300	-1.461%	4	292	-41.093%
2026-02-03	53.3500	55.0000	49.7000	49.9600	-12.104%	14	288	-41.954%
2026-02-02	59.1000	59.1000	56.8400	56.8400	-1.576%	5	291	-48.980%
2026-01-30	57.7800	57.7800	57.7500	57.7500	+2.685%	4	294	-49.784%
2026-01-29	66.8300	66.8300	55.7600	56.2400	-17.994%	21	292	-48.435%
2026-01-28	68.4700	68.5800	68.4700	68.5800	-3.381%	4	291	-57.714%
2026-01-26	69.9000	70.9800	69.9000	70.9800	-5.360%	17	294	-59.143%
2026-01-23	75.0000	75.0000	75.0000	75.0000	+5.589%	3	302	-61.333%
2026-01-22	71.0300	71.0300	71.0300	71.0300	-2.311%	6	299	-59.172%
2026-01-21	72.3300	72.9500	70.6800	72.7100	+3.575%	12	305	-60.116%
2026-01-20	76.0500	76.0500	70.0000	70.2000	-7.995%	11	303	-58.689%
2026-01-16	76.3000	76.3000	76.3000	76.3000	-5.217%	2	298	-61.992%
2026-01-15	84.2500	84.2500	78.8100	80.5000	-5.093%	9	298	-63.975%
2026-01-14	87.0700	90.6000	84.0000	84.8200	+5.959%	9	292	-65.810%
2026-01-13	74.4000	80.0500	74.4000	80.0500	+11.459%	14	294	-63.773%
2026-01-09	71.8200	71.8200	71.8200	71.8200	-3.442%	1	297	-59.621%
2026-01-08	68.6000	74.3800	68.4000	74.3800	+3.306%	14	297	-61.011%
2026-01-07	73.8900	73.8900	72.0000	72.0000	+8.385%	8	285	-59.722%
2026-01-06	75.3300	75.3300	66.4300	66.4300	-9.925%	28	283	-56.345%
2026-01-05	75.3000	75.3000	72.0500	73.7500	+8.456%	12	281	-60.678%
2026-01-02	64.2200	68.0000	64.1100	68.0000	+6.035%	19	281	-57.353%
2025-12-31	65.7500	65.7500	64.1300	64.1300	-5.357%	17	262	-54.779%
2025-12-30	66.6900	67.7600	66.6900	67.7600	+1.134%	43	262	-57.202%
2025-12-29	68.9000	71.3000	67.0000	67.0000	-2.261%	9	304	-56.716%
2025-12-26	69.4000	69.4000	65.8900	68.5500	+1.586%	8	300	-57.695%
2025-12-24	67.8000	67.8000	67.4800	67.4800	-1.762%	2	297	-57.024%
2025-12-23	69.4000	71.3900	68.5000	68.6900	-6.442%	5	297	-57.781%
2025-12-22	78.4600	78.4600	73.4200	73.4200	-1.910%	22	295	-60.501%
2025-12-19	74.1200	77.2000	73.5000	74.8500	+6.125%	39	273	-61.256%
2025-12-18	75.5300	75.5300	70.5300	70.5300	-3.845%	3	253	-58.883%
2025-12-17	79.9000	79.9000	73.3500	73.3500	-3.512%	8	252	-60.464%
2025-12-16	78.9400	78.9400	76.0200	76.0200	+3.344%	2	248	-61.852%
2025-12-15	85.1500	85.1500	73.5600	73.5600	-13.935%	15	247	-60.576%
2025-12-12	88.0000	88.0000	85.4700	85.4700	-1.008%	4	235	-66.070%
2025-12-11	83.1800	86.3400	82.7500	86.3400	-10.677%	4	233	-66.412%
2025-12-10	96.6600	96.6600	96.6600	96.6600	+5.894%	1	230	-69.998%
2025-12-08	93.0000	93.0000	91.2800	91.2800	+3.445%	13	230	-68.230%
2025-12-05	86.7000	89.7000	86.7000	88.2400	-4.605%	24	236	-67.135%
2025-12-04	95.0000	97.8900	92.5000	92.5000	-3.976%	12	222	-68.649%
2025-12-03	94.9100	96.3300	90.0000	96.3300	+6.184%	16	216	-69.895%
2025-12-02	90.2000	94.7000	88.4700	90.7200	+7.872%	32	206	-68.034%
2025-12-01	76.3000	84.1000	71.1200	84.1000	-3.643%	75	188	-65.517%
2025-11-28	90.2400	92.0000	87.2800	87.2800	+2.321%	12	166	-66.774%
2025-11-26	83.6400	88.5500	80.9700	85.3000	+5.309%	55	112	-66.002%
2025-11-25	84.1500	84.1500	78.9500	81.0000	-4.930%	36	112	-64.198%
2025-11-24	79.6900	85.3500	76.9600	85.2000	+6.062%	43	80	-65.962%
2025-11-21	81.9500	85.7500	76.0000	80.3300	-5.749%	66	55	-63.899%
2025-11-20	88.2000	88.2900	81.4500	85.2300	-7.710%	14	32	-65.974%
2025-11-19	93.4000	93.4000	89.6300	92.3500	-11.321%	11	25	-68.598%
2025-11-18	97.0000	104.1400	97.0000	104.1400	+9.725%	8	22	-72.153%
2025-11-17	99.7300	100.8000	94.9100	94.9100	-4.131%	11	23	-69.445%
2025-11-14	100.2500	100.2500	94.7500	99.0000	-15.601%	7	13	-70.707%
2025-11-12	117.3000	117.3000	117.3000	117.3000	-9.665%	5	11	-75.277%
2025-11-06	136.6100	136.6100	128.9500	129.8500	-22.593%	9	6	-77.667%
2025-10-28	167.7000	167.7500	167.6500	167.7500	-23.715%	4	3	-82.712%
2025-10-03	219.9000	219.9000	219.9000	219.9000	+9.142%	1	1	-86.812%
2025-09-29	201.4800	201.4800	201.4800	201.4800	0.000%	1	1	-85.607%