Dark

MSTR20280121C175
MSTR Jan 21 2028 175.00 Call (MSTR280121C00175000)
option OPRA

EOD

Aug 20, 2026

30.55+20.990%(+5.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	30.4600	30.6200	30.4600	30.5500	+20.990%	5	925	0.000%
2026-08-19	22.7000	26.9000	22.6500	25.2500	+21.219%	476	923	+20.990%
2026-08-18	20.8300	20.8300	20.8300	20.8300	-2.664%	4	691	+46.663%
2026-08-17	20.0000	21.4000	20.0000	21.4000	+12.632%	6	687	+42.757%
2026-08-14	19.2500	19.2500	19.0000	19.0000	-9.739%	6	687	+60.789%
2026-08-12	21.0500	21.0500	21.0500	21.0500	+2.683%	1	681	+45.131%
2026-08-11	20.5000	20.5000	20.5000	20.5000	-4.651%	2	682	+49.024%
2026-08-10	22.7400	22.7400	21.5000	21.5000	-6.522%	4	682	+42.093%
2026-08-07	25.5000	25.5000	22.0000	23.0000	+4.545%	15	685	+32.826%
2026-08-05	22.0000	22.0000	22.0000	22.0000	+5.820%	1	677	+38.864%
2026-08-04	20.7900	20.7900	20.7900	20.7900	-1.469%	2	676	+46.946%
2026-08-03	21.4800	21.4800	21.1000	21.1000	+5.500%	11	676	+44.787%
2026-07-31	20.0000	20.0000	20.0000	20.0000	-18.367%	1	677	+52.750%
2026-07-27	24.9300	24.9300	24.5000	24.5000	+11.364%	2	678	+24.694%
2026-07-24	22.0000	22.0000	22.0000	22.0000	-4.885%	1	676	+38.864%
2026-07-23	23.6000	23.6000	23.1300	23.1300	-11.886%	3	677	+32.080%
2026-07-22	26.2500	26.2500	26.2500	26.2500	-4.545%	1	680	+16.381%
2026-07-21	27.5000	27.5000	27.5000	27.5000	+0.182%	1	679	+11.091%
2026-07-20	27.4500	27.4500	27.4500	27.4500	+18.575%	15	678	+11.293%
2026-07-17	23.1500	23.1500	23.1500	23.1500	-3.219%	2	663	+31.965%
2026-07-13	23.9200	23.9200	23.9200	23.9200	-20.267%	2	663	+27.717%
2026-07-06	28.4000	30.0000	28.4000	30.0000	+2.389%	4	663	+1.833%
2026-07-02	30.0000	30.0000	29.3000	29.3000	+23.472%	2	659	+4.266%
2026-07-01	23.7300	23.7300	23.7300	23.7300	+10.372%	2	659	+28.740%
2026-06-26	22.8000	22.8000	21.5000	21.5000	-10.042%	17	661	+42.093%
2026-06-25	23.9000	23.9000	23.9000	23.9000	-8.077%	1	677	+27.824%
2026-06-24	27.5000	27.5500	25.5200	26.0000	-13.333%	18	676	+17.500%
2026-06-23	30.0000	30.0000	30.0000	30.0000	-7.692%	1	662	+1.833%
2026-06-22	35.0000	35.0000	32.5000	32.5000	-2.578%	2	661	-6.000%
2026-06-18	35.0000	35.0000	32.5000	33.3600	-29.247%	7	652	-8.423%
2026-06-15	46.4300	47.1500	46.1600	47.1500	+9.169%	10	652	-35.207%
2026-06-12	43.1900	43.1900	43.1900	43.1900	+14.289%	1	662	-29.266%
2026-06-11	36.0900	37.7900	36.0900	37.7900	-0.944%	2	663	-19.159%
2026-06-09	41.1600	41.1600	36.7000	38.1500	-13.335%	7	663	-19.921%
2026-06-08	44.0200	44.0200	44.0200	44.0200	+15.842%	1	665	-30.600%
2026-06-05	41.8000	41.8000	38.0000	38.0000	-15.141%	17	666	-19.605%
2026-06-04	44.7800	44.7800	44.7800	44.7800	-2.163%	1	678	-31.778%
2026-06-03	48.2500	48.2500	45.7700	45.7700	+2.738%	13	678	-33.253%
2026-06-02	47.4500	50.0000	44.5500	44.5500	-19.000%	16	666	-31.425%
2026-05-28	51.0500	55.0000	51.0500	55.0000	-15.566%	6	668	-44.455%
2026-05-26	65.1400	65.1400	65.1400	65.1400	+6.699%	2	666	-53.101%
2026-05-22	61.3200	61.3200	61.0500	61.0500	-5.334%	2	666	-49.959%
2026-05-21	64.4900	64.4900	64.4900	64.4900	-3.371%	1	666	-52.628%
2026-05-20	66.7400	66.7400	66.7400	66.7400	+2.677%	1	666	-54.225%
2026-05-19	64.8800	65.0000	64.8800	65.0000	-0.383%	2	666	-53.000%
2026-05-18	65.2500	65.2500	65.2500	65.2500	-10.285%	1	666	-53.180%
2026-05-15	72.7400	72.7400	72.7300	72.7300	-13.158%	2	666	-57.995%
2026-05-14	76.0000	83.7500	76.0000	83.7500	+11.355%	15	667	-63.522%
2026-05-13	75.0000	75.2100	75.0000	75.2100	-15.065%	3	649	-59.380%
2026-05-11	81.9000	88.5500	81.9000	88.5500	+13.613%	8	649	-65.500%
2026-05-08	78.5000	78.5000	77.9400	77.9400	+6.767%	2	650	-60.803%
2026-05-07	78.8500	78.8500	73.0000	73.0000	-7.384%	3	650	-58.151%
2026-05-06	82.0000	82.0000	78.8200	78.8200	-1.475%	2	650	-61.241%
2026-05-05	82.9200	82.9200	80.0000	80.0000	+3.761%	2	652	-61.813%
2026-05-04	77.1000	77.1000	77.1000	77.1000	+3.936%	1	652	-60.376%
2026-05-01	74.0000	74.2500	73.3500	74.1800	+13.166%	7	658	-58.816%
2026-04-30	65.5500	65.5500	65.5500	65.5500	+3.636%	20	658	-53.394%
2026-04-29	63.8500	63.8500	63.2500	63.2500	-3.376%	3	668	-51.700%
2026-04-28	65.0800	65.4600	65.0800	65.4600	-7.608%	2	667	-53.330%
2026-04-27	71.3900	71.3900	70.5500	70.8500	-0.770%	12	667	-56.881%
2026-04-24	75.0000	75.0000	69.7500	71.4000	-0.502%	5	658	-57.213%
2026-04-23	75.4500	75.4500	71.7600	71.7600	-7.466%	3	655	-57.428%
2026-04-22	77.9100	77.9100	77.0000	77.5500	+14.516%	13	654	-60.606%
2026-04-21	70.6500	70.6500	67.7200	67.7200	-1.855%	13	645	-54.888%
2026-04-20	64.4000	69.0000	64.2000	69.0000	-0.862%	6	638	-55.725%
2026-04-17	64.3700	69.6000	64.3700	69.6000	+32.824%	5	641	-56.106%
2026-04-16	51.2900	52.4000	51.2900	52.4000	+12.278%	8	642	-41.698%
2026-04-14	49.4500	50.7700	46.6500	46.6700	+10.855%	11	639	-34.540%
2026-04-10	42.2600	42.2600	42.1000	42.1000	-3.218%	2	642	-27.435%
2026-04-09	43.5000	43.5000	43.5000	43.5000	+2.643%	4	642	-29.770%
2026-04-08	42.3800	42.3800	42.3800	42.3800	+7.291%	1	638	-27.914%
2026-04-07	39.5000	39.5000	39.5000	39.5000	-7.386%	1	638	-22.658%
2026-04-06	42.6500	42.6500	42.6500	42.6500	+12.237%	1	638	-28.370%
2026-04-02	37.4700	38.0000	37.4700	38.0000	-4.571%	2	637	-19.605%
2026-04-01	41.1000	41.1000	39.8200	39.8200	-0.450%	8	637	-23.280%
2026-03-31	39.9500	40.0000	38.7500	40.0000	+0.883%	14	637	-23.625%
2026-03-30	44.5000	44.5000	39.5000	39.6500	-6.596%	11	629	-22.951%
2026-03-27	44.9500	44.9500	41.9400	42.4500	-19.004%	5	627	-28.033%
2026-03-25	52.4100	52.4100	52.4100	52.4100	+6.850%	1	623	-41.710%
2026-03-24	49.0500	49.0500	49.0500	49.0500	-0.122%	1	622	-37.717%
2026-03-23	50.2700	50.4800	49.1100	49.1100	-7.462%	27	622	-37.793%
2026-03-18	53.3500	53.3500	53.0700	53.0700	-9.868%	2	613	-42.435%
2026-03-17	57.0000	58.9000	57.0000	58.8800	+5.143%	101	613	-48.115%
2026-03-16	56.0000	56.0000	56.0000	56.0000	+7.116%	2	512	-45.446%
2026-03-13	52.3500	52.3500	52.2800	52.2800	-5.751%	2	514	-41.565%
2026-03-10	55.4700	55.4700	55.4700	55.4700	+7.709%	3	514	-44.925%
2026-03-06	51.0000	51.5000	51.0000	51.5000	-12.712%	4	517	-40.680%
2026-03-05	59.0000	59.0000	59.0000	59.0000	-3.152%	1	516	-48.220%
2026-03-04	61.0700	61.0700	60.9200	60.9200	+11.780%	16	515	-49.852%
2026-03-02	54.5000	54.5000	54.5000	54.5000	+7.283%	1	523	-43.945%
2026-02-26	50.8000	50.8000	50.8000	50.8000	-7.670%	1	524	-39.862%
2026-02-25	54.0000	55.0200	54.0000	55.0200	+17.064%	4	524	-44.475%
2026-02-24	45.5000	47.0000	45.5000	47.0000	-3.590%	27	524	-35.000%
2026-02-23	48.7500	48.7500	48.7500	48.7500	-0.307%	2	517	-37.333%
2026-02-17	48.9000	48.9000	48.9000	48.9000	-5.853%	1	517	-37.526%
2026-02-13	51.9400	51.9400	51.9400	51.9400	-8.395%	2	518	-41.182%
2026-02-09	56.7000	56.7000	56.7000	56.7000	+10.204%	1	518	-46.120%
2026-02-06	49.0000	51.4500	49.0000	51.4500	+33.290%	7	519	-40.622%
2026-02-05	41.0000	41.9400	38.6000	38.6000	-21.096%	6	526	-20.855%
2026-02-04	47.9900	48.9200	46.5000	48.9200	+3.403%	6	526	-37.551%
2026-02-03	52.3100	52.3100	47.1400	47.3100	-18.177%	7	527	-35.426%
2026-02-02	57.8200	57.8200	57.8200	57.8200	-3.633%	1	527	-47.164%
2026-01-30	56.5000	60.6000	56.2200	60.0000	+10.193%	7	528	-49.083%
2026-01-29	57.8300	57.8300	54.4500	54.4500	-18.634%	11	532	-43.893%
2026-01-27	66.3100	66.9200	66.3100	66.9200	-3.754%	21	523	-54.348%
2026-01-26	69.5300	69.5300	69.5300	69.5300	+1.980%	6	502	-56.062%
2026-01-23	68.1800	68.1800	68.1800	68.1800	+2.603%	3	502	-55.192%
2026-01-21	70.9300	70.9300	66.4500	66.4500	-3.444%	9	504	-54.026%
2026-01-20	69.8500	69.8500	68.8200	68.8200	-11.486%	7	513	-55.609%
2026-01-16	75.9500	77.7500	75.9500	77.7500	-3.536%	5	509	-60.707%
2026-01-15	79.0000	80.6000	78.5400	80.6000	-7.844%	28	509	-62.097%
2026-01-14	87.4600	87.4600	87.4600	87.4600	+11.770%	1	508	-65.070%
2026-01-13	73.7500	78.2500	73.7500	78.2500	+16.687%	12	508	-60.958%
2026-01-09	67.2500	67.2500	67.0600	67.0600	-11.285%	2	517	-54.444%
2026-01-08	73.8000	75.5900	73.8000	75.5900	+6.465%	2	517	-59.585%
2026-01-07	73.0000	76.0000	71.0000	71.0000	-2.606%	5	517	-56.972%
2026-01-05	72.4500	72.9000	72.4500	72.9000	+6.346%	4	511	-58.093%
2026-01-02	68.5500	68.5500	68.5500	68.5500	+7.953%	1	511	-55.434%
2025-12-31	63.6000	64.3000	63.3000	63.5000	-3.231%	26	491	-51.890%
2025-12-30	67.0000	67.0000	65.6200	65.6200	-0.576%	2	491	-53.444%
2025-12-29	68.0000	68.0000	66.0000	66.0000	-1.610%	2	491	-53.712%
2025-12-26	65.5900	67.0800	65.5900	67.0800	+0.194%	14	491	-54.457%
2025-12-24	65.8500	66.9500	65.7000	66.9500	-0.976%	5	494	-54.369%
2025-12-23	70.0000	70.0000	66.0000	67.6100	-5.862%	16	494	-54.814%
2025-12-22	76.6000	76.8200	71.7300	71.8200	-2.073%	25	496	-57.463%
2025-12-19	74.7000	74.7000	72.9900	73.3400	+6.290%	38	498	-58.345%
2025-12-18	76.2000	76.2000	68.7800	69.0000	-2.817%	27	490	-55.725%
2025-12-17	76.6100	76.6100	71.0000	71.0000	-6.209%	7	489	-56.972%
2025-12-16	75.0500	75.7100	73.9300	75.7000	+2.297%	33	484	-59.643%
2025-12-15	78.9300	78.9300	72.7500	74.0000	-11.036%	21	480	-58.716%
2025-12-12	85.6000	86.7200	83.1800	83.1800	-2.588%	16	475	-63.272%
2025-12-11	85.3900	85.3900	80.7200	85.3900	-8.331%	62	464	-64.223%
2025-12-10	91.9300	93.1500	91.5000	93.1500	-4.900%	7	458	-67.203%
2025-12-09	87.2500	100.7000	87.2500	97.9500	+7.697%	59	460	-68.811%
2025-12-08	87.2500	90.9500	87.2500	90.9500	+4.241%	8	424	-66.410%
2025-12-05	89.5600	90.2700	85.3600	87.2500	-6.535%	19	420	-64.986%
2025-12-04	92.1100	93.3500	92.1100	93.3500	+1.512%	5	413	-67.274%
2025-12-03	95.0000	95.0000	90.0000	91.9600	-1.383%	12	414	-66.779%
2025-12-02	88.0000	93.2500	86.5000	93.2500	+13.512%	35	415	-67.239%
2025-12-01	77.5400	82.5500	72.1100	82.1500	-1.381%	53	435	-62.812%
2025-11-28	90.2300	90.2300	82.8400	83.3000	-0.395%	112	420	-63.325%
2025-11-26	81.3500	86.7500	79.2500	83.6300	+5.500%	110	223	-63.470%
2025-11-25	80.0000	81.6700	77.7500	79.2700	-6.145%	5	223	-61.461%
2025-11-24	79.6900	85.2000	77.0100	84.4600	+5.575%	137	220	-63.829%
2025-11-21	82.7500	84.8500	75.7000	80.0000	-3.556%	109	161	-61.813%
2025-11-20	83.0000	83.2000	79.2000	82.9500	-6.892%	55	89	-63.171%
2025-11-19	89.1300	89.1300	89.0900	89.0900	-15.953%	6	37	-65.709%
2025-11-18	95.1000	106.0000	95.1000	106.0000	+16.484%	15	31	-71.179%
2025-11-17	93.0000	93.0000	91.0000	91.0000	-8.863%	3	21	-66.429%
2025-11-14	99.9500	99.9500	99.8000	99.8500	-3.387%	6	20	-69.404%
2025-11-13	103.3500	103.3500	103.3500	103.3500	-9.103%	1	15	-70.440%
2025-11-12	114.8000	114.8000	113.7000	113.7000	-13.073%	7	16	-73.131%
2025-11-10	130.8000	130.8000	130.8000	130.8000	-3.753%	5	17	-76.644%
2025-11-06	135.9000	135.9000	135.9000	135.9000	-0.293%	5	12	-77.520%
2025-11-05	136.3000	136.3000	136.3000	136.3000	+0.866%	1	7	-77.586%
2025-11-04	135.1300	135.1300	135.1300	135.1300	0.000%	6	6	-77.392%