Dark

MSTR20280121C185
MSTR Jan 21 2028 185.00 Call (MSTR280121C00185000)
option OPRA

EOD

Aug 19, 2026

25.25+41.457%(+7.40)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	25.0000	25.4500	24.8000	25.2500	+41.457%	84	334	0.000%
2026-08-14	17.8000	17.8500	17.8000	17.8500	-15.603%	12	295	+41.457%
2026-08-07	24.0000	24.0000	21.1500	21.1500	-0.564%	3	283	+19.385%
2026-08-05	21.3300	21.3300	21.2700	21.2700	+7.424%	10	281	+18.712%
2026-07-31	19.8000	19.8000	19.8000	19.8000	-7.735%	1	291	+27.525%
2026-07-30	21.3500	21.4600	21.3500	21.4600	+8.934%	2	292	+17.661%
2026-07-28	19.7000	19.7000	19.7000	19.7000	-7.987%	1	292	+28.173%
2026-07-24	21.4100	21.4100	21.4100	21.4100	-2.193%	2	293	+17.936%
2026-07-23	23.6200	23.6200	21.8900	21.8900	-24.517%	5	294	+15.349%
2026-07-06	29.0000	29.0000	29.0000	29.0000	+4.317%	1	294	-12.931%
2026-07-01	27.7100	27.8000	27.7100	27.8000	+13.981%	2	294	-9.173%
2026-06-29	23.9200	24.3900	23.9200	24.3900	+9.372%	5	294	+3.526%
2026-06-26	22.3000	22.3000	22.3000	22.3000	+0.677%	1	289	+13.229%
2026-06-25	21.8000	22.5000	21.8000	22.1500	-9.370%	4	289	+13.995%
2026-06-24	24.9000	24.9000	24.4400	24.4400	-13.944%	5	291	+3.314%
2026-06-23	28.4000	28.4000	28.4000	28.4000	-10.098%	1	292	-11.092%
2026-06-22	31.5900	31.5900	31.5900	31.5900	-27.010%	1	292	-20.070%
2026-06-15	43.2800	43.2800	43.2800	43.2800	+15.506%	1	293	-41.659%
2026-06-10	37.4700	37.4700	37.4700	37.4700	-10.294%	1	293	-32.613%
2026-06-08	41.7700	41.7700	41.7700	41.7700	+12.588%	3	294	-39.550%
2026-06-05	37.5000	37.6500	37.1000	37.1000	-8.711%	9	291	-31.941%
2026-06-04	41.1700	41.1700	40.6400	40.6400	-0.878%	8	284	-37.869%
2026-06-03	43.5000	44.0000	41.0000	41.0000	-9.910%	5	292	-38.415%
2026-06-02	45.2300	46.8000	45.2300	45.5100	-14.132%	27	292	-44.518%
2026-06-01	53.2000	53.2000	53.0000	53.0000	-9.247%	11	313	-52.358%
2026-05-29	52.2600	59.6200	52.2600	58.4000	+15.644%	5	314	-56.764%
2026-05-28	48.1500	50.5000	48.1500	50.5000	-9.821%	2	313	-50.000%
2026-05-27	56.0000	56.0000	56.0000	56.0000	-5.085%	1	313	-54.911%
2026-05-26	60.0000	60.0000	59.0000	59.0000	-7.160%	2	312	-57.203%
2026-05-20	63.6000	63.6000	63.5500	63.5500	+2.583%	2	312	-60.268%
2026-05-19	63.1000	63.1000	61.9500	61.9500	-0.657%	2	309	-59.241%
2026-05-18	63.1500	63.1500	62.3600	62.3600	-12.661%	2	309	-59.509%
2026-05-15	74.2000	74.2000	69.1300	71.4000	-9.620%	29	309	-64.636%
2026-05-14	79.0000	79.0000	79.0000	79.0000	+9.722%	1	307	-68.038%
2026-05-13	72.0000	72.0000	72.0000	72.0000	-3.936%	1	305	-64.931%
2026-05-12	79.3500	79.3500	74.9000	74.9500	-10.240%	12	305	-66.311%
2026-05-11	74.5000	84.7000	74.5000	83.5000	+8.161%	36	305	-69.760%
2026-05-08	71.0000	77.2000	71.0000	77.2000	+9.426%	3	326	-67.293%
2026-05-07	75.0000	75.0000	70.5500	70.5500	-7.171%	14	327	-64.210%
2026-05-06	75.0000	76.0400	75.0000	76.0000	-3.369%	12	327	-66.776%
2026-05-05	79.1500	79.1500	76.5000	78.6500	+5.570%	4	326	-67.896%
2026-05-04	74.5000	74.5000	74.5000	74.5000	+4.959%	1	322	-66.107%
2026-05-01	71.0800	71.0800	70.9800	70.9800	+13.206%	3	319	-64.427%
2026-04-30	61.5800	62.7000	61.5800	62.7000	+6.542%	2	319	-59.729%
2026-04-29	58.8500	58.9000	58.8500	58.8500	-7.556%	29	317	-57.094%
2026-04-28	63.0000	63.7500	63.0000	63.6600	-3.618%	7	319	-60.336%
2026-04-27	66.4000	66.4000	66.0500	66.0500	-6.378%	3	315	-61.771%
2026-04-24	70.6500	70.6500	70.5500	70.5500	-2.014%	2	313	-64.210%
2026-04-23	72.0000	72.0000	72.0000	72.0000	-4.000%	3	313	-64.931%
2026-04-22	74.7000	75.0000	74.7000	75.0000	+11.940%	4	316	-66.333%
2026-04-20	61.4500	67.0000	61.2500	67.0000	+5.695%	3	312	-62.313%
2026-04-17	63.3900	63.3900	63.3900	63.3900	+30.566%	1	311	-60.167%
2026-04-16	48.6500	48.6500	48.5500	48.5500	+21.985%	2	310	-47.992%
2026-04-07	39.8000	39.8000	39.8000	39.8000	+12.908%	1	310	-36.558%
2026-04-02	35.2500	35.2500	35.2500	35.2500	-21.771%	7	313	-28.369%
2026-03-26	45.0500	45.0600	45.0400	45.0600	-2.425%	4	313	-43.964%
2026-03-23	46.1800	46.1800	46.1800	46.1800	+0.130%	5	313	-45.323%
2026-03-20	46.1200	46.1200	46.1200	46.1200	-13.875%	4	318	-45.252%
2026-03-05	53.6700	53.6700	53.5500	53.5500	+4.692%	2	318	-52.848%
2026-03-03	51.0700	51.8700	51.0700	51.1500	+15.203%	16	318	-50.635%
2026-02-23	47.5000	47.5000	44.4000	44.4000	-3.478%	3	318	-43.131%
2026-02-11	46.0000	46.0000	46.0000	46.0000	-11.911%	1	320	-45.109%
2026-02-06	46.5000	52.2200	46.1300	52.2200	+33.829%	13	320	-51.647%
2026-02-05	43.3300	43.7500	39.0200	39.0200	-12.157%	29	311	-35.290%
2026-02-04	46.4800	46.4800	44.4200	44.4200	-3.435%	62	308	-43.156%
2026-02-03	46.0000	46.0000	46.0000	46.0000	-16.211%	11	306	-45.109%
2026-02-02	53.3800	54.9000	53.3800	54.9000	+1.818%	3	317	-54.007%
2026-01-30	53.0500	53.9200	53.0500	53.9200	+0.130%	2	318	-53.171%
2026-01-29	57.2000	57.2000	53.8500	53.8500	-18.049%	4	317	-53.110%
2026-01-26	65.4000	65.7100	65.4000	65.7100	-1.233%	20	313	-61.574%
2026-01-21	66.5300	66.5300	66.5300	66.5300	-11.576%	2	328	-62.047%
2026-01-15	75.2400	75.2400	75.2400	75.2400	-12.694%	1	330	-66.441%
2026-01-14	85.0000	86.1800	84.0000	86.1800	+33.220%	27	329	-70.701%
2026-01-09	66.3000	66.3000	64.6900	64.6900	-10.402%	2	313	-60.968%
2026-01-08	72.2000	72.2000	72.2000	72.2000	+2.049%	1	313	-65.028%
2026-01-07	72.9000	73.1800	70.7500	70.7500	+1.506%	12	313	-64.311%
2026-01-05	69.7000	69.7000	69.7000	69.7000	+14.789%	1	304	-63.773%
2025-12-31	61.0300	61.0300	60.7200	60.7200	-4.348%	2	304	-58.416%
2025-12-30	64.0000	64.0000	63.4800	63.4800	+0.906%	11	304	-60.224%
2025-12-26	64.6000	65.0700	62.9100	62.9100	-3.215%	7	303	-59.863%
2025-12-23	63.0000	65.0000	63.0000	65.0000	-10.184%	2	300	-61.154%
2025-12-22	73.7700	73.7700	72.3700	72.3700	+1.572%	2	302	-65.110%
2025-12-19	69.9000	71.2500	68.8500	71.2500	+7.466%	3	302	-64.561%
2025-12-18	65.5000	66.3000	65.5000	66.3000	-6.091%	2	303	-61.916%
2025-12-17	74.9800	74.9800	70.6000	70.6000	+0.327%	5	303	-64.235%
2025-12-16	73.9700	73.9700	70.3700	70.3700	+0.043%	3	304	-64.118%
2025-12-15	72.5300	74.0000	70.3400	70.3400	-17.150%	10	303	-64.103%
2025-12-12	84.6000	84.9000	83.5000	84.9000	+0.177%	13	304	-70.259%
2025-12-11	79.9000	84.7500	78.0500	84.7500	-5.886%	51	301	-70.206%
2025-12-10	88.4400	91.6500	86.0000	90.0500	-1.391%	21	335	-71.960%
2025-12-09	87.5000	97.0600	85.5500	91.3200	+5.086%	23	326	-72.350%
2025-12-08	87.1000	87.5000	83.5000	86.9000	+2.476%	9	309	-70.944%
2025-12-05	88.2000	88.2000	82.2000	84.8000	-4.644%	37	302	-70.224%
2025-12-04	91.6400	93.0700	88.9300	88.9300	-1.255%	17	270	-71.607%
2025-12-03	87.5000	93.7500	86.6100	90.0600	+3.589%	108	254	-71.963%
2025-12-02	84.0500	90.1600	83.6700	86.9400	+20.750%	51	153	-70.957%
2025-12-01	78.6000	78.6000	69.3500	72.0000	-12.302%	11	123	-64.931%
2025-11-28	84.9500	87.9000	82.1000	82.1000	+0.171%	26	114	-69.245%
2025-11-26	81.5500	83.3200	81.5500	81.9600	+8.284%	9	87	-69.192%
2025-11-25	75.6900	75.6900	75.6900	75.6900	-5.623%	1	87	-66.640%
2025-11-24	76.6000	80.5700	76.6000	80.2000	+5.875%	20	86	-68.516%
2025-11-21	77.2500	78.8500	75.7500	75.7500	-5.701%	4	81	-66.667%
2025-11-20	86.6200	86.6200	77.8000	80.3300	-8.194%	89	80	-68.567%
2025-11-19	85.2300	87.5000	83.8200	87.5000	-11.195%	82	73	-71.143%
2025-11-18	95.0000	98.5300	95.0000	98.5300	+10.708%	4	23	-74.373%
2025-11-17	89.0000	89.0000	89.0000	89.0000	-5.319%	1	20	-71.629%
2025-11-14	94.0000	94.0000	94.0000	94.0000	-12.639%	1	20	-73.138%
2025-11-13	107.6000	107.6000	107.6000	107.6000	-6.067%	1	20	-76.533%
2025-11-12	114.5500	114.5500	114.5500	114.5500	-8.397%	1	20	-77.957%
2025-11-10	125.0500	125.0500	125.0500	125.0500	-0.903%	10	20	-79.808%
2025-11-07	109.0500	126.1900	109.0500	126.1900	+0.831%	8	10	-79.990%
2025-11-06	125.1500	125.1500	125.1500	125.1500	-20.093%	2	15	-79.824%
2025-10-29	154.9000	156.6200	154.9000	156.6200	-2.496%	11	17	-83.878%
2025-10-28	161.5500	161.5500	160.6300	160.6300	-0.625%	9	22	-84.281%
2025-10-22	161.6400	161.6400	161.6400	161.6400	+1.240%	5	13	-84.379%
2025-10-16	162.3700	162.3700	159.6600	159.6600	-21.350%	5	8	-84.185%
2025-09-22	202.2000	203.0000	202.0500	203.0000	0.000%	3	3	-87.562%