Dark

MSTR20280121C180
MSTR Jan 21 2028 180.00 Call (MSTR280121C00180000)
option OPRA

EOD

Aug 20, 2026

28.60+10.000%(+2.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	28.8100	29.0100	27.6200	28.6000	+10.000%	10	1,335	0.000%
2026-08-19	24.2000	26.1500	24.2000	26.0000	+25.301%	270	1,334	+10.000%
2026-08-17	20.7500	20.7500	20.7500	20.7500	+12.162%	2	1,435	+37.831%
2026-08-14	18.5000	18.5000	18.5000	18.5000	-3.896%	3	1,435	+54.595%
2026-08-13	19.2500	19.2500	19.2500	19.2500	-7.452%	1	1,435	+48.571%
2026-08-11	20.8000	20.8000	20.8000	20.8000	+0.726%	2	1,435	+37.500%
2026-08-10	21.4200	21.4200	20.6500	20.6500	-6.982%	6	1,435	+38.499%
2026-08-07	23.3500	23.3500	22.2000	22.2000	+4.225%	4	1,435	+28.829%
2026-08-06	21.6000	21.8900	21.3000	21.3000	-4.911%	6	1,439	+34.272%
2026-08-05	21.9400	22.4000	21.9400	22.4000	+5.810%	21	1,440	+27.679%
2026-08-04	21.0500	21.1700	21.0500	21.1700	+0.237%	2	1,460	+35.097%
2026-08-03	21.2500	21.2500	21.1200	21.1200	+5.600%	12	1,461	+35.417%
2026-07-31	19.6500	20.3500	19.5000	20.0000	-16.667%	11	1,459	+43.000%
2026-07-27	23.0000	24.0400	23.0000	24.0000	+10.497%	18	1,456	+19.167%
2026-07-24	21.7200	21.7200	21.7200	21.7200	-2.162%	10	1,467	+31.676%
2026-07-23	24.3200	24.3200	22.2000	22.2000	-18.652%	15	1,477	+28.829%
2026-07-21	27.1700	27.2900	27.1700	27.2900	+10.085%	2	1,472	+4.800%
2026-07-20	24.7500	24.7900	24.7500	24.7900	+10.423%	5	1,473	+15.369%
2026-07-17	22.4500	22.4500	22.4500	22.4500	-9.476%	2	1,473	+27.394%
2026-07-16	24.8000	24.8000	24.8000	24.8000	-2.935%	6	1,473	+15.323%
2026-07-15	25.5500	25.5500	25.5500	25.5500	+2.858%	10	1,467	+11.937%
2026-07-14	24.8400	24.8400	24.8400	24.8400	+4.501%	9	1,457	+15.137%
2026-07-13	23.7700	23.7700	23.7700	23.7700	-5.675%	1	1,457	+20.320%
2026-07-09	25.2000	25.2000	25.2000	25.2000	-1.563%	2	1,457	+13.492%
2026-07-08	26.2700	26.2700	25.6000	25.6000	-12.329%	2	1,456	+11.719%
2026-07-07	29.2000	29.2000	29.2000	29.2000	+4.100%	1	1,456	-2.055%
2026-07-06	26.1500	28.0500	26.1500	28.0500	-4.168%	5	1,456	+1.961%
2026-07-02	30.8500	30.8500	29.2700	29.2700	-4.968%	6	1,455	-2.289%
2026-07-01	30.8000	30.8000	30.8000	30.8000	+33.913%	1	1,455	-7.143%
2026-06-30	21.9400	23.0000	21.0000	23.0000	-6.694%	14	1,454	+24.348%
2026-06-29	22.3500	25.1500	22.3500	24.6500	+14.865%	16	1,452	+16.024%
2026-06-26	21.5000	22.8000	21.0000	21.4600	-4.410%	5	1,454	+33.271%
2026-06-25	23.0000	23.0000	22.4100	22.4500	-12.373%	11	1,454	+27.394%
2026-06-24	25.9100	26.3000	24.1500	25.6200	-12.857%	10	1,449	+11.632%
2026-06-23	29.4000	29.4000	29.4000	29.4000	-9.399%	2	1,454	-2.721%
2026-06-22	35.0000	35.0000	32.4500	32.4500	-0.765%	13	1,453	-11.864%
2026-06-18	35.0000	35.0000	32.7000	32.7000	-15.482%	9	1,447	-12.538%
2026-06-17	38.6900	38.6900	38.6900	38.6900	-2.935%	1	1,447	-26.079%
2026-06-16	39.8600	39.8600	39.8600	39.8600	-11.284%	1	1,447	-28.249%
2026-06-15	44.9300	44.9300	44.9300	44.9300	+28.371%	1	1,447	-36.345%
2026-06-11	36.1000	36.1000	35.0000	35.0000	-3.846%	4	1,446	-18.286%
2026-06-10	39.0300	39.0300	36.4000	36.4000	-2.098%	4	1,449	-21.429%
2026-06-09	40.5900	40.5900	37.1800	37.1800	-13.975%	6	1,448	-23.077%
2026-06-08	44.1500	44.1500	43.2200	43.2200	+10.906%	4	1,452	-33.827%
2026-06-05	42.0000	42.0000	37.0000	38.9700	-12.525%	21	1,455	-26.610%
2026-06-04	44.5400	44.5500	44.5400	44.5500	+3.364%	2	1,451	-35.802%
2026-06-03	46.0000	47.0000	42.4200	43.1000	-7.312%	43	1,450	-33.643%
2026-06-02	47.0000	47.0000	45.9000	46.5000	-12.627%	7	1,449	-38.495%
2026-06-01	51.0000	53.2200	50.0500	53.2200	-7.120%	7	1,450	-46.261%
2026-05-29	53.0300	62.5500	53.0300	57.3000	+4.811%	13	1,451	-50.087%
2026-05-28	54.6700	54.6700	54.6700	54.6700	-1.335%	1	1,456	-47.686%
2026-05-27	56.0000	56.5900	54.5000	55.4100	-7.650%	8	1,456	-48.385%
2026-05-26	62.5000	62.8000	60.0000	60.0000	-1.639%	13	1,455	-52.333%
2026-05-22	61.0000	61.0000	61.0000	61.0000	-5.426%	1	1,449	-53.115%
2026-05-21	62.0000	64.5000	62.0000	64.5000	-0.139%	4	1,449	-55.659%
2026-05-19	63.0000	64.5900	63.0000	64.5900	+1.717%	3	1,449	-55.721%
2026-05-18	63.2200	65.0000	62.0000	63.5000	-9.955%	13	1,454	-54.961%
2026-05-15	71.0000	73.3200	70.5200	70.5200	-15.646%	11	1,454	-59.444%
2026-05-14	83.6000	83.6000	83.6000	83.6000	+15.231%	1	1,441	-65.789%
2026-05-13	73.0000	73.0000	71.6300	72.5500	-5.779%	5	1,439	-60.579%
2026-05-12	84.9000	84.9000	75.4500	77.0000	-10.465%	29	1,439	-62.857%
2026-05-11	75.3000	87.0000	75.3000	86.0000	+9.736%	10	1,439	-66.744%
2026-05-08	76.5000	78.3800	74.4300	78.3700	+6.092%	12	1,430	-63.506%
2026-05-07	76.8000	76.8000	73.0000	73.8700	-6.494%	23	1,428	-61.283%
2026-05-06	80.0000	80.0000	76.8000	79.0000	-1.361%	22	1,423	-63.797%
2026-05-05	81.2900	82.4000	79.4000	80.0900	+3.770%	11	1,428	-64.290%
2026-05-04	75.5000	79.0000	74.8300	77.1800	+4.297%	14	1,424	-62.944%
2026-05-01	70.6900	75.0000	70.6900	74.0000	+14.074%	5	1,429	-61.351%
2026-04-30	64.8500	64.8700	64.8500	64.8700	+8.117%	5	1,429	-55.912%
2026-04-29	62.5800	62.5800	59.9300	60.0000	-7.149%	6	1,429	-52.333%
2026-04-28	63.6000	66.3500	61.0000	64.6200	-6.564%	8	1,430	-55.741%
2026-04-27	70.4500	71.1000	67.0000	69.1600	+0.319%	20	1,426	-58.647%
2026-04-24	69.5000	69.5000	68.9400	68.9400	-4.779%	6	1,430	-58.515%
2026-04-23	72.1500	72.4000	72.1500	72.4000	-4.737%	2	1,428	-60.497%
2026-04-22	74.1100	77.3800	74.1100	76.0000	+21.309%	17	1,428	-62.368%
2026-04-21	69.0000	69.0000	62.6500	62.6500	-6.978%	5	1,424	-54.350%
2026-04-20	62.5000	67.3500	62.5000	67.3500	-0.074%	16	1,424	-57.535%
2026-04-17	55.0500	68.0000	55.0500	67.4000	+27.170%	75	1,417	-57.567%
2026-04-16	53.0000	53.0000	53.0000	53.0000	+11.462%	1	1,488	-46.038%
2026-04-15	49.0000	49.0000	46.6500	47.5500	+4.528%	13	1,487	-39.853%
2026-04-14	45.4900	45.4900	45.4900	45.4900	+7.086%	6	1,485	-37.129%
2026-04-13	41.2300	42.4800	41.2300	42.4800	+4.143%	5	1,491	-32.674%
2026-04-10	41.2900	41.2900	40.7900	40.7900	-2.393%	3	1,495	-29.885%
2026-04-09	41.7900	41.7900	41.7900	41.7900	+5.344%	1	1,492	-31.563%
2026-04-07	38.7500	39.6700	38.7500	39.6700	-1.441%	2	1,493	-27.905%
2026-04-06	40.2500	40.2500	40.2500	40.2500	+7.190%	1	1,494	-28.944%
2026-04-02	37.9800	37.9800	37.5500	37.5500	-2.972%	3	1,497	-23.835%
2026-04-01	38.7400	38.7400	38.7000	38.7000	+2.653%	7	1,497	-26.098%
2026-03-31	39.0000	39.0000	37.7000	37.7000	-2.078%	2	1,495	-24.138%
2026-03-30	43.1000	43.1000	38.5000	38.5000	-7.917%	102	1,493	-25.714%
2026-03-27	41.8100	41.8100	41.8100	41.8100	-15.621%	1	1,593	-31.595%
2026-03-26	49.5500	49.5500	49.5500	49.5500	+0.466%	1	1,594	-42.281%
2026-03-24	49.3200	49.3200	49.3200	49.3200	+1.586%	1	1,593	-42.011%
2026-03-23	46.9000	48.9900	46.9000	48.5500	+3.739%	34	1,593	-41.092%
2026-03-20	46.8000	46.8000	46.8000	46.8000	-0.742%	1	1,596	-38.889%
2026-03-19	48.0000	48.0000	47.1500	47.1500	-15.894%	35	1,597	-39.343%
2026-03-17	56.0600	56.0600	56.0600	56.0600	+5.774%	1	1,562	-48.983%
2026-03-16	53.0000	53.0000	53.0000	53.0000	+4.743%	1	1,563	-46.038%
2026-03-13	55.3500	56.1000	50.5500	50.6000	+2.533%	11	1,564	-43.478%
2026-03-12	49.2100	49.3500	49.2100	49.3500	-5.641%	729	1,559	-42.047%
2026-03-11	52.3000	52.3000	52.3000	52.3000	+0.771%	1	1,134	-45.315%
2026-03-09	50.5500	51.9000	50.5500	51.9000	+5.338%	2	1,135	-44.894%
2026-03-06	49.2700	49.2700	49.2700	49.2700	-8.556%	1	1,135	-41.953%
2026-03-05	57.2000	57.2000	53.8800	53.8800	-8.678%	15	1,134	-46.919%
2026-03-04	59.9200	59.9500	59.0000	59.0000	+15.732%	3	1,124	-51.525%
2026-03-03	50.0000	52.0500	50.0000	50.9800	-3.135%	9	1,123	-43.900%
2026-03-02	52.6300	52.6300	52.6300	52.6300	+7.650%	1	1,127	-45.658%
2026-02-27	48.8600	48.8900	48.8600	48.8900	-1.372%	2	1,126	-41.501%
2026-02-26	50.6700	50.6700	49.5700	49.5700	+8.208%	3	1,126	-42.304%
2026-02-24	42.0000	45.8100	42.0000	45.8100	-0.758%	6	1,126	-37.568%
2026-02-23	45.1000	46.1600	45.1000	46.1600	-7.680%	3	1,120	-38.042%
2026-02-20	48.7200	50.0000	48.7200	50.0000	+6.952%	3	1,118	-42.800%
2026-02-19	46.7500	46.7500	46.7500	46.7500	+1.630%	2	1,118	-38.824%
2026-02-18	49.0000	49.0000	46.0000	46.0000	-4.900%	2	1,120	-37.826%
2026-02-17	51.0000	51.0000	48.3700	48.3700	-5.435%	2	1,118	-40.872%
2026-02-13	51.1500	51.1500	51.1500	51.1500	+8.185%	1	1,118	-44.086%
2026-02-12	48.5400	48.5400	45.0000	47.2800	-0.463%	13	1,118	-39.509%
2026-02-11	50.8400	50.8400	47.5000	47.5000	-9.833%	10	1,118	-39.789%
2026-02-10	33.5500	52.6800	33.5500	52.6800	-4.531%	3	1,119	-45.710%
2026-02-09	50.9500	55.1800	50.9500	55.1800	+2.794%	23	1,117	-48.170%
2026-02-06	46.1000	53.6800	46.1000	53.6800	+39.320%	7	1,121	-46.721%
2026-02-05	43.9500	43.9500	38.5300	38.5300	-19.612%	83	1,120	-25.772%
2026-02-04	47.0000	47.9300	45.0000	47.9300	-3.948%	26	1,130	-40.330%
2026-02-03	51.0000	51.0000	47.0000	49.9000	-10.893%	42	1,129	-42.685%
2026-02-02	53.7700	57.9200	53.7700	56.0000	-0.885%	5	1,117	-48.929%
2026-01-30	54.9000	56.5000	54.0600	56.5000	+4.398%	18	1,118	-49.381%
2026-01-29	63.8000	63.8000	54.1200	54.1200	-18.000%	114	1,118	-47.154%
2026-01-28	66.7000	66.7000	66.0000	66.0000	-3.804%	2	1,109	-56.667%
2026-01-26	67.2200	68.6100	67.2200	68.6100	-1.592%	4	1,110	-58.315%
2026-01-23	67.1000	70.1900	66.0000	69.7200	+2.696%	28	1,109	-58.979%
2026-01-22	68.4400	68.8000	67.8900	67.8900	-0.162%	7	1,101	-57.873%
2026-01-21	68.0000	68.0000	68.0000	68.0000	+0.547%	1	1,100	-57.941%
2026-01-20	67.8000	68.7100	67.3200	67.6300	-11.467%	9	1,099	-57.711%
2026-01-16	75.2000	76.3900	75.0000	76.3900	-2.064%	4	1,093	-62.561%
2026-01-15	81.4000	81.4000	76.5000	78.0000	-5.317%	9	1,093	-63.333%
2026-01-14	81.5500	87.6500	81.5500	82.3800	+8.752%	65	1,090	-65.283%
2026-01-13	73.0000	75.7500	73.0000	75.7500	+8.540%	10	1,041	-62.244%
2026-01-12	69.7900	69.7900	69.7900	69.7900	+6.631%	1	1,043	-59.020%
2026-01-09	65.0000	67.0000	63.9500	65.4500	-8.102%	12	1,043	-56.303%
2026-01-08	65.9000	72.0000	65.5800	71.2200	+4.092%	8	1,036	-59.843%
2026-01-07	69.0500	71.9000	68.4200	68.4200	+7.359%	15	1,036	-58.199%
2026-01-06	63.7300	63.7300	63.7300	63.7300	-10.239%	3	1,027	-55.123%
2026-01-05	70.0000	72.0000	70.0000	71.0000	+7.985%	9	1,021	-59.718%
2026-01-02	64.7500	65.7500	64.7500	65.7500	+6.048%	7	1,021	-56.502%
2025-12-31	64.0000	64.0000	62.0000	62.0000	-3.667%	7	1,016	-53.871%
2025-12-30	66.0000	66.0000	64.0000	64.3600	-0.939%	17	1,016	-55.562%
2025-12-29	64.3000	65.1800	63.9900	64.9700	+2.931%	14	1,006	-55.980%
2025-12-26	63.1200	63.1200	63.1200	63.1200	-4.131%	2	1,004	-54.689%
2025-12-24	64.7500	65.8400	64.4800	65.8400	-0.242%	12	996	-56.561%
2025-12-23	68.0000	68.0000	66.0000	66.0000	-7.042%	14	996	-56.667%
2025-12-22	74.0300	75.3000	71.0000	71.0000	-0.267%	4	1,002	-59.718%
2025-12-19	70.0000	72.1000	70.0000	71.1900	+4.691%	3	999	-59.826%
2025-12-18	71.6000	72.9000	68.0000	68.0000	-3.134%	18	998	-57.941%
2025-12-17	74.7700	77.1500	69.5500	70.2000	-4.620%	25	990	-59.259%
2025-12-16	75.5000	75.5000	70.9600	73.6000	+2.578%	6	972	-61.141%
2025-12-15	79.0000	79.0000	70.0500	71.7500	-12.028%	26	974	-60.139%
2025-12-12	87.0000	87.0400	81.4900	81.5600	-4.047%	10	971	-64.934%
2025-12-11	87.3000	87.3000	80.0000	85.0000	-7.417%	40	971	-66.353%
2025-12-10	90.1600	91.9000	88.5000	91.8100	-6.583%	49	947	-68.849%
2025-12-09	86.6000	99.0300	86.6000	98.2800	+11.051%	13	931	-70.899%
2025-12-08	88.5000	90.8000	85.8100	88.5000	+3.691%	34	927	-67.684%
2025-12-05	86.1100	87.3800	83.8800	85.3500	-5.114%	38	903	-66.491%
2025-12-04	90.8600	94.0000	89.9400	89.9500	-3.228%	26	876	-68.205%
2025-12-03	88.3500	93.2000	87.8000	92.9500	+6.509%	17	864	-69.231%
2025-12-02	85.7300	91.6000	84.8500	87.2700	+8.437%	171	853	-67.228%
2025-12-01	76.6500	80.5000	68.9000	80.4800	-2.543%	167	760	-64.463%
2025-11-28	87.5500	90.1500	81.0500	82.5800	+1.387%	428	749	-65.367%
2025-11-26	78.8000	85.4000	78.8000	81.4500	+5.097%	343	130	-64.886%
2025-11-25	80.7500	80.7500	75.4900	77.5000	-5.545%	22	130	-63.097%
2025-11-24	78.5000	82.1700	78.4700	82.0500	+5.517%	16	111	-65.143%
2025-11-21	81.5900	83.0200	77.7600	77.7600	-5.032%	53	95	-63.220%
2025-11-20	85.8800	86.2200	76.9000	81.8800	-5.592%	61	81	-65.071%
2025-11-19	96.0000	96.0000	84.0000	86.7300	-3.953%	25	68	-67.024%
2025-11-17	95.8200	96.4000	90.3000	90.3000	-5.790%	8	51	-68.328%
2025-11-14	94.0000	99.0000	92.0500	95.8500	-14.420%	18	49	-70.162%
2025-11-12	113.2700	113.2700	112.0000	112.0000	-7.208%	2	33	-74.464%
2025-11-07	110.8900	120.7000	110.8900	120.7000	-2.504%	6	32	-76.305%
2025-11-06	133.5000	133.5000	123.8000	123.8000	-16.334%	18	26	-76.898%
2025-11-03	142.0000	147.9700	142.0000	147.9700	-0.357%	8	15	-80.672%
2025-10-31	145.0000	148.5000	145.0000	148.5000	+2.804%	2	15	-80.741%
2025-10-30	144.5500	144.5500	144.4500	144.4500	-9.248%	2	15	-80.201%
2025-10-29	157.5300	159.1700	157.5300	159.1700	-7.379%	9	14	-82.032%
2025-10-27	171.8500	171.8500	171.8500	171.8500	+4.152%	1	5	-83.358%
2025-10-22	165.0000	165.0000	165.0000	165.0000	+2.510%	1	5	-82.667%
2025-10-16	160.9600	160.9600	160.9600	160.9600	-19.552%	1	5	-82.232%
2025-10-07	200.0000	200.0800	200.0000	200.0800	-7.840%	3	4	-85.706%
2025-10-02	217.1000	217.1000	217.1000	217.1000	+4.652%	1	4	-86.826%
2025-10-01	212.0900	212.0900	206.7000	207.4500	+10.410%	3	4	-86.214%
2025-09-25	187.8900	187.8900	187.8900	187.8900	-4.972%	1	4	-84.778%
2025-09-24	197.7200	197.7200	197.7200	197.7200	-3.443%	1	3	-85.535%
2025-09-22	210.7400	210.7400	204.3700	204.7700	0.000%	4	2	-86.033%