Dark

MSTR20280121C190
MSTR Jan 21 2028 190.00 Call (MSTR280121C00190000)
option OPRA

EOD

Aug 20, 2026

27.80+20.870%(+4.80)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.5500	28.1100	26.5500	27.8000	+20.870%	12	603	0.000%
2026-08-19	24.0000	24.6000	22.8000	23.0000	+30.533%	107	605	+20.870%
2026-08-17	17.6200	17.6200	17.6200	17.6200	-2.111%	1	620	+57.775%
2026-08-14	18.0000	18.0000	18.0000	18.0000	-12.875%	1	620	+54.444%
2026-08-05	20.6600	20.6600	20.6600	20.6600	+2.277%	20	619	+34.560%
2026-08-04	20.2000	20.2000	20.2000	20.2000	+5.428%	1	619	+37.624%
2026-08-03	18.7000	19.1600	18.7000	19.1600	+5.275%	2	619	+45.094%
2026-07-31	19.5000	19.5000	18.2000	18.2000	-13.867%	4	620	+52.747%
2026-07-29	21.0000	21.1300	21.0000	21.1300	+1.733%	26	621	+31.566%
2026-07-24	20.7700	20.7700	20.7700	20.7700	-25.018%	2	596	+33.847%
2026-07-15	27.7000	27.7000	27.7000	27.7000	+16.582%	1	596	+0.361%
2026-07-10	24.0000	24.0000	23.7600	23.7600	-12.195%	2	596	+17.003%
2026-07-02	28.2000	30.6000	27.0600	27.0600	+3.718%	5	594	+2.735%
2026-07-01	25.0000	26.0900	25.0000	26.0900	+20.564%	7	594	+6.554%
2026-06-30	21.2500	21.9400	20.0000	21.6400	-9.833%	6	594	+28.466%
2026-06-29	22.1500	24.0000	22.1500	24.0000	+18.052%	3	591	+15.833%
2026-06-26	22.0000	22.0000	20.3300	20.3300	-4.554%	3	591	+36.744%
2026-06-25	21.7100	22.1800	21.3000	21.3000	-12.092%	111	589	+30.516%
2026-06-24	24.5400	24.5400	24.2300	24.2300	-12.842%	2	498	+14.734%
2026-06-23	28.0000	28.0000	27.8000	27.8000	-7.333%	2	497	0.000%
2026-06-22	31.3500	34.1500	30.0000	30.0000	-5.956%	106	493	-7.333%
2026-06-18	31.8600	33.4000	31.8600	31.9000	-8.857%	55	446	-12.853%
2026-06-17	36.5000	37.4000	35.0000	35.0000	-8.257%	52	446	-20.571%
2026-06-16	38.0200	38.1500	38.0200	38.1500	-11.995%	3	446	-27.130%
2026-06-15	42.8300	43.3500	42.8300	43.3500	+23.857%	2	447	-35.871%
2026-06-10	35.0000	35.0000	35.0000	35.0000	-16.667%	1	447	-20.571%
2026-06-08	41.4700	42.0000	41.4700	42.0000	+16.022%	11	446	-33.810%
2026-06-05	38.2000	38.2300	36.0500	36.2000	-16.009%	17	437	-23.204%
2026-06-04	43.1000	43.1000	43.1000	43.1000	+3.855%	11	441	-35.499%
2026-06-03	42.2900	42.2900	41.5000	41.5000	-6.384%	3	430	-33.012%
2026-06-02	45.0000	45.0000	44.3300	44.3300	-13.078%	2	432	-37.289%
2026-06-01	51.0000	51.0000	51.0000	51.0000	-6.747%	1	431	-45.490%
2026-05-29	54.6900	54.6900	54.6900	54.6900	+3.189%	10	430	-49.168%
2026-05-28	48.5000	53.0000	46.9300	53.0000	-1.670%	8	430	-47.547%
2026-05-27	53.9000	53.9000	53.9000	53.9000	-11.422%	2	425	-48.423%
2026-05-21	60.8500	60.8500	60.8500	60.8500	-1.346%	1	423	-54.314%
2026-05-20	61.6800	61.6800	61.6800	61.6800	-1.186%	1	423	-54.929%
2026-05-19	62.4200	62.4200	62.4200	62.4200	+2.918%	1	423	-55.463%
2026-05-18	60.5000	60.6500	60.5000	60.6500	-12.292%	5	423	-54.163%
2026-05-15	69.1500	69.1500	69.1500	69.1500	-13.508%	1	423	-59.798%
2026-05-14	68.3000	80.7000	68.3000	79.9500	+10.200%	107	421	-65.228%
2026-05-12	79.4300	79.4300	72.5500	72.5500	-12.590%	2	317	-61.682%
2026-05-11	78.7900	83.0000	77.8300	83.0000	+10.446%	15	317	-66.506%
2026-05-08	70.5700	75.1500	70.5700	75.1500	+9.468%	6	324	-63.007%
2026-05-07	69.6500	69.6500	68.6500	68.6500	-9.979%	11	327	-59.505%
2026-05-05	78.1400	78.3400	75.6000	76.2600	+9.664%	35	317	-63.546%
2026-05-01	68.5700	69.5400	68.5700	69.5400	+15.861%	4	311	-60.023%
2026-04-28	60.0200	60.0200	60.0200	60.0200	-9.102%	1	311	-53.682%
2026-04-27	66.0300	66.0300	66.0300	66.0300	-0.030%	1	311	-57.898%
2026-04-24	66.7000	66.7000	66.0500	66.0500	-5.992%	2	311	-57.911%
2026-04-23	70.7000	70.7000	70.2600	70.2600	-1.431%	3	310	-60.433%
2026-04-22	73.8700	73.8700	71.2800	71.2800	+9.746%	4	310	-60.999%
2026-04-21	65.3200	65.3200	64.9500	64.9500	+4.170%	2	312	-57.198%
2026-04-20	62.3500	62.3500	62.3500	62.3500	-0.969%	1	312	-55.413%
2026-04-17	63.7600	64.0900	62.9600	62.9600	+44.205%	5	312	-55.845%
2026-04-15	43.8300	43.8400	43.6600	43.6600	+11.463%	4	310	-36.326%
2026-04-13	38.0000	39.1700	38.0000	39.1700	+0.668%	12	310	-29.027%
2026-04-10	39.2900	39.9500	38.9100	38.9100	+5.020%	4	322	-28.553%
2026-03-31	36.8000	37.0500	35.0000	37.0500	-9.634%	8	324	-24.966%
2026-03-30	41.0000	41.0000	41.0000	41.0000	+3.666%	5	323	-32.195%
2026-03-27	41.5800	41.6200	39.0500	39.5500	-9.434%	17	323	-29.709%
2026-03-26	43.6700	43.6700	43.6700	43.6700	-3.385%	2	333	-36.341%
2026-03-24	45.2000	45.2000	45.2000	45.2000	-4.237%	1	332	-38.496%
2026-03-23	46.7200	47.2000	46.7200	47.2000	+5.216%	2	333	-41.102%
2026-03-20	44.8700	44.8700	44.8600	44.8600	-17.156%	5	331	-38.029%
2026-03-17	54.6000	54.6000	54.1500	54.1500	+8.932%	18	336	-48.661%
2026-03-09	49.7500	49.7500	49.7100	49.7100	+3.498%	2	318	-44.076%
2026-03-06	48.0700	48.0700	48.0300	48.0300	-9.633%	2	318	-42.120%
2026-03-05	53.3200	53.3200	53.1500	53.1500	-5.004%	2	318	-47.695%
2026-03-04	56.5300	56.5300	55.9500	55.9500	+11.788%	3	318	-50.313%
2026-03-03	50.4300	50.4300	50.0500	50.0500	+7.242%	2	318	-44.456%
2026-02-25	46.6800	46.6800	46.6700	46.6700	+3.711%	9	328	-40.433%
2026-02-11	45.0000	45.0000	45.0000	45.0000	-7.369%	1	328	-38.222%
2026-02-06	48.5800	48.5800	48.5800	48.5800	+24.852%	1	329	-42.775%
2026-02-05	39.1500	39.1500	38.9100	38.9100	-15.044%	2	328	-28.553%
2026-02-04	45.7000	45.8000	43.3000	45.8000	-0.823%	10	330	-39.301%
2026-02-03	49.2700	49.2700	46.1800	46.1800	-13.195%	101	327	-39.801%
2026-01-30	53.2000	53.2000	53.2000	53.2000	+1.507%	1	239	-47.744%
2026-01-29	55.6200	55.6200	52.4100	52.4100	-18.706%	7	239	-46.957%
2026-01-26	64.4700	64.4700	64.4700	64.4700	-2.716%	1	244	-56.879%
2026-01-22	66.2700	66.2700	66.2700	66.2700	-0.986%	1	243	-58.050%
2026-01-21	67.1500	67.1500	66.9300	66.9300	+3.655%	2	243	-58.464%
2026-01-20	64.0800	66.4000	64.0800	64.5700	-24.008%	5	243	-56.946%
2026-01-14	84.8000	85.0000	81.9900	84.9700	+16.159%	19	241	-67.283%
2026-01-13	69.6800	73.8600	69.6800	73.1500	+10.532%	3	237	-61.996%
2026-01-12	62.4500	66.1800	62.4500	66.1800	-1.459%	2	236	-57.993%
2026-01-07	67.1600	67.1600	67.1600	67.1600	+10.752%	1	234	-58.606%
2026-01-06	62.5100	63.0000	60.6400	60.6400	-12.205%	3	235	-54.156%
2026-01-05	69.0700	69.0700	69.0700	69.0700	+11.403%	15	235	-59.751%
2026-01-02	64.9600	64.9600	62.0000	62.0000	+8.108%	2	235	-55.161%
2025-12-31	60.0000	60.0000	57.3500	57.3500	-9.671%	3	237	-51.526%
2025-12-30	61.2700	63.4900	61.2700	63.4900	+2.354%	7	237	-56.214%
2025-12-29	62.0000	62.0300	61.2700	62.0300	-1.540%	9	239	-55.183%
2025-12-26	62.9000	63.0000	61.0000	63.0000	+0.478%	6	234	-55.873%
2025-12-24	62.7000	62.7000	62.7000	62.7000	-1.878%	1	234	-55.662%
2025-12-23	62.0000	63.9000	62.0000	63.9000	-6.442%	2	234	-56.495%
2025-12-22	68.3000	68.3000	68.3000	68.3000	+5.077%	1	235	-59.297%
2025-12-18	70.0000	70.0000	65.0000	65.0000	-3.988%	3	236	-57.231%
2025-12-17	71.4500	73.4300	67.7000	67.7000	-4.433%	17	235	-58.936%
2025-12-16	73.9500	73.9500	70.8400	70.8400	+1.056%	2	223	-60.757%
2025-12-15	70.1000	70.1000	70.1000	70.1000	-14.491%	1	221	-60.342%
2025-12-12	81.5000	81.9800	81.5000	81.9800	+4.353%	3	221	-66.089%
2025-12-11	82.6800	82.6800	78.5600	78.5600	-7.576%	4	222	-64.613%
2025-12-10	88.0000	90.0000	85.0000	85.0000	-5.556%	24	218	-67.294%
2025-12-09	84.3500	95.0000	84.2400	90.0000	+5.683%	16	209	-69.111%
2025-12-08	85.7000	85.7000	83.4000	85.1600	+3.563%	19	207	-67.356%
2025-12-05	86.5500	86.5500	82.2000	82.2300	-4.936%	53	196	-66.192%
2025-12-04	87.0000	89.8500	85.0000	86.5000	-2.260%	15	148	-67.861%
2025-12-03	88.4500	88.5000	82.9300	88.5000	+0.568%	9	133	-68.588%
2025-12-02	85.4500	89.2000	84.0500	88.0000	+16.866%	28	125	-68.409%
2025-12-01	71.3000	75.3000	66.9500	75.3000	-4.442%	25	119	-63.081%
2025-11-28	83.9500	86.1000	78.8000	78.8000	-2.836%	6	104	-64.721%
2025-11-26	81.4000	81.5200	80.9500	81.1000	+5.682%	16	86	-65.721%
2025-11-25	76.3000	76.7400	76.1900	76.7400	-3.750%	13	86	-63.774%
2025-11-24	72.2900	79.7300	72.2900	79.7300	+7.700%	4	83	-65.132%
2025-11-21	73.0000	74.0300	73.0000	74.0300	-7.463%	4	82	-62.448%
2025-11-20	86.0500	86.0500	74.8300	80.0000	-6.487%	18	83	-65.250%
2025-11-19	84.8000	85.5500	82.0600	85.5500	-13.743%	88	78	-67.504%
2025-11-18	90.0000	99.1800	90.0000	99.1800	+14.066%	7	30	-71.970%
2025-11-17	90.0000	91.0000	85.2800	86.9500	-5.489%	9	25	-68.028%
2025-11-14	90.0000	96.0300	88.5000	92.0000	-25.818%	15	23	-69.783%
2025-11-07	114.2500	126.4000	114.2500	124.0200	+3.739%	6	17	-77.584%
2025-11-06	119.6000	119.6000	119.5500	119.5500	-11.155%	3	16	-76.746%
2025-11-04	134.5600	134.5600	134.5600	134.5600	-3.264%	1	13	-79.340%
2025-10-30	139.1000	139.1000	139.1000	139.1000	-8.859%	1	13	-80.014%
2025-10-29	152.6200	152.6200	152.6200	152.6200	-3.405%	2	12	-81.785%
2025-10-28	158.9000	158.9000	158.0000	158.0000	-1.306%	9	14	-82.405%
2025-10-23	160.0900	160.0900	160.0900	160.0900	+0.692%	1	18	-82.635%
2025-10-22	158.9900	158.9900	158.9900	158.9900	-7.386%	5	17	-82.515%
2025-10-21	171.6900	172.4200	171.6700	171.6700	+9.330%	20	22	-83.806%
2025-10-16	167.5300	167.6400	157.0200	157.0200	-20.395%	11	5	-82.295%
2025-09-22	197.2500	197.2500	197.2500	197.2500	0.000%	1	1	-85.906%