Dark

MSTR20280121C200
MSTR Jan 21 2028 200.00 Call (MSTR280121C00200000)
option OPRA

EOD

Aug 20, 2026

26.25+19.863%(+4.35)2,158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.1000	26.9300	23.6600	26.2500	+19.863%	2,158	6,295	0.000%
2026-08-19	17.3200	23.3000	17.3200	21.9000	+34.356%	1,549	5,209	+19.863%
2026-08-18	17.3500	18.9500	16.3000	16.3000	-10.685%	39	4,598	+61.043%
2026-08-17	17.6000	18.3500	17.4000	18.2500	+11.280%	91	4,605	+43.836%
2026-08-14	17.0000	17.0500	16.0500	16.4000	-8.889%	66	4,578	+60.061%
2026-08-13	16.5000	19.1000	16.5000	18.0000	+3.448%	204	4,566	+45.833%
2026-08-12	17.8000	17.9000	17.0000	17.4000	-0.855%	9	4,544	+50.862%
2026-08-11	18.2000	18.5900	17.5500	17.5500	-1.182%	67	4,537	+49.573%
2026-08-10	19.3100	19.3500	17.7600	17.7600	-9.202%	106	4,513	+47.804%
2026-08-07	19.6900	21.7000	18.5000	19.5600	+7.061%	65	4,434	+34.202%
2026-08-06	18.2500	20.0000	18.2500	18.2700	-8.650%	77	4,386	+43.678%
2026-08-05	20.0000	20.0000	18.8500	20.0000	+2.041%	43	4,330	+31.250%
2026-08-04	17.9100	19.8500	17.9100	19.6000	+3.814%	137	4,310	+33.929%
2026-08-03	17.5700	18.8800	17.5700	18.8800	+2.054%	283	4,286	+39.036%
2026-07-31	17.5000	19.0000	17.1000	18.5000	-7.500%	64	4,012	+41.892%
2026-07-30	20.0000	20.2000	19.4500	20.0000	+7.009%	80	4,009	+31.250%
2026-07-29	20.0000	21.3100	18.6900	18.6900	-9.710%	70	3,964	+40.449%
2026-07-28	20.3500	20.7000	20.0000	20.7000	-0.957%	13	3,966	+26.812%
2026-07-27	21.0000	21.5500	20.7000	20.9000	+6.578%	29	3,966	+25.598%
2026-07-24	19.3500	19.7000	19.3500	19.6100	-3.873%	10	3,954	+33.860%
2026-07-23	21.7500	21.7500	19.8600	20.4000	-12.559%	45	3,964	+28.676%
2026-07-22	23.5400	23.5400	22.9700	23.3300	-1.353%	13	3,972	+12.516%
2026-07-21	24.3000	25.3800	23.6500	23.6500	+5.111%	44	3,970	+10.994%
2026-07-20	21.7500	23.9000	21.7500	22.5000	+4.651%	41	3,976	+16.667%
2026-07-17	20.0000	22.0000	20.0000	21.5000	-1.602%	40	3,992	+22.093%
2026-07-16	21.6600	21.8500	21.6600	21.8500	-0.682%	3	3,972	+20.137%
2026-07-15	25.0000	25.0000	22.0000	22.0000	-4.968%	42	3,971	+19.318%
2026-07-14	22.4200	23.6500	22.2000	23.1500	+10.238%	74	3,959	+13.391%
2026-07-13	20.1500	21.6200	20.1500	21.0000	-6.667%	33	3,921	+25.000%
2026-07-10	24.2700	25.0000	21.1500	22.5000	-1.316%	44	3,917	+16.667%
2026-07-09	22.9500	24.1000	22.7800	22.8000	-3.185%	31	3,898	+15.132%
2026-07-08	22.9400	23.7000	22.0000	23.5500	-18.653%	65	3,889	+11.465%
2026-07-07	25.0000	28.9500	25.0000	28.9500	+8.022%	14	3,938	-9.326%
2026-07-06	26.0000	27.6000	24.0000	26.8000	+4.037%	85	3,930	-2.052%
2026-07-02	26.5000	27.9500	25.0000	25.7600	+9.617%	69	3,887	+1.902%
2026-07-01	22.4100	25.7500	22.4100	23.5000	+13.362%	27	3,887	+11.702%
2026-06-30	19.9400	21.0000	19.4000	20.7300	-7.455%	26	3,882	+26.628%
2026-06-29	20.5000	23.1000	19.1000	22.4000	+13.763%	154	3,871	+17.188%
2026-06-26	19.4000	21.7500	19.0000	19.6900	-7.123%	110	3,763	+33.316%
2026-06-25	22.0800	22.0800	20.0000	21.2000	-8.621%	240	3,752	+23.821%
2026-06-24	25.1000	25.1200	22.2000	23.2000	-10.355%	362	3,665	+13.147%
2026-06-23	27.0900	27.2500	25.8000	25.8800	-7.604%	481	3,403	+1.430%
2026-06-22	32.0000	34.2500	27.5000	28.0100	-9.058%	93	3,051	-6.283%
2026-06-18	31.2000	31.3500	29.0000	30.8000	-5.231%	85	2,977	-14.773%
2026-06-17	34.8500	36.0000	32.5000	32.5000	-7.143%	23	2,977	-19.231%
2026-06-16	38.5000	38.5000	35.0000	35.0000	-12.500%	14	2,977	-25.000%
2026-06-15	42.0000	42.0000	40.0000	40.0000	+11.111%	31	2,975	-34.375%
2026-06-12	33.1700	38.0000	33.1700	36.0000	+8.434%	12	2,959	-27.083%
2026-06-11	32.6700	33.9000	31.2300	33.2000	+2.154%	11	2,952	-20.934%
2026-06-10	35.2400	36.0000	32.5000	32.5000	-4.971%	79	2,943	-19.231%
2026-06-09	37.5000	37.5000	33.0000	34.2000	-13.636%	162	2,914	-23.246%
2026-06-08	40.0600	40.6000	38.7000	39.6000	+7.463%	113	2,873	-33.712%
2026-06-05	37.4700	37.7000	32.5000	36.8500	-7.412%	138	2,811	-28.765%
2026-06-04	38.0000	40.6000	38.0000	39.8000	+3.377%	78	2,798	-34.045%
2026-06-03	42.4900	43.0200	38.5000	38.5000	-9.412%	114	2,767	-31.818%
2026-06-02	45.2500	45.2500	41.3700	42.5000	-14.020%	190	2,687	-38.235%
2026-06-01	46.3200	51.7000	46.3200	49.4300	-7.866%	38	2,683	-46.895%
2026-05-29	47.8500	55.8300	47.8500	53.6500	+9.490%	125	2,687	-51.072%
2026-05-28	47.0000	50.1000	44.5500	49.0000	-2.970%	148	2,764	-46.429%
2026-05-27	52.0000	52.5500	50.0800	50.5000	-10.825%	122	2,748	-48.020%
2026-05-26	55.4000	56.6300	55.4000	56.6300	+4.483%	7	2,677	-53.646%
2026-05-22	57.2000	57.2000	54.1400	54.2000	-7.239%	34	2,670	-51.568%
2026-05-21	58.0000	58.6100	56.3000	58.4300	-2.226%	11	2,645	-55.074%
2026-05-20	58.4000	59.8500	58.2200	59.7600	-3.535%	16	2,645	-56.074%
2026-05-19	58.3700	61.9500	56.1000	61.9500	+5.268%	13	2,619	-57.627%
2026-05-18	59.7300	60.3300	56.5000	58.8500	-13.811%	57	2,619	-55.395%
2026-05-15	68.0000	68.2800	64.2200	68.2800	-11.325%	38	2,619	-61.555%
2026-05-14	64.1000	77.8000	64.1000	77.0000	+12.705%	27	2,576	-65.909%
2026-05-13	67.3800	70.0000	64.0000	68.3200	-4.714%	35	2,561	-61.578%
2026-05-12	74.7700	76.5500	68.3500	71.7000	-10.375%	24	2,561	-63.389%
2026-05-11	71.2400	80.0500	71.2400	80.0000	+10.269%	29	2,561	-67.188%
2026-05-08	67.5000	73.0000	67.5000	72.5500	+8.852%	42	2,552	-63.818%
2026-05-07	70.0000	70.5700	64.9900	66.6500	-9.932%	32	2,580	-60.615%
2026-05-06	72.8000	74.0000	69.7500	74.0000	-2.567%	48	2,567	-64.527%
2026-05-05	75.3300	75.9500	72.0000	75.9500	+7.198%	76	2,566	-65.438%
2026-05-04	69.0000	73.0800	68.1900	70.8500	+6.015%	68	2,559	-62.950%
2026-05-01	61.5000	68.4000	61.5000	66.8300	+13.137%	29	2,551	-60.721%
2026-04-30	55.6000	59.0700	55.6000	59.0700	+10.103%	30	2,551	-55.561%
2026-04-29	56.8600	56.8600	53.1000	53.6500	-9.068%	46	2,527	-51.072%
2026-04-28	57.9900	59.3600	55.3700	59.0000	-4.608%	35	2,541	-55.508%
2026-04-27	62.5000	65.5400	61.0000	61.8500	-1.622%	37	2,537	-57.559%
2026-04-24	67.0000	67.0000	62.7600	62.8700	-3.277%	72	2,529	-58.247%
2026-04-23	68.1300	69.7200	64.0000	65.0000	-6.488%	21	2,480	-59.615%
2026-04-22	66.3000	71.1300	66.3000	69.5100	+13.301%	73	2,483	-62.236%
2026-04-21	62.5600	62.5600	59.3500	61.3500	-2.619%	11	2,501	-57.213%
2026-04-20	55.9500	63.0000	55.9500	63.0000	+6.168%	20	2,501	-58.333%
2026-04-17	51.0700	65.4000	51.0700	59.3400	+24.769%	80	2,495	-55.763%
2026-04-16	43.3600	47.6000	43.3600	47.5600	+6.637%	14	2,466	-44.807%
2026-04-15	42.0000	44.6700	40.8500	44.6000	+9.126%	47	2,459	-41.143%
2026-04-14	44.0000	45.2000	40.8700	40.8700	+7.270%	88	2,435	-35.772%
2026-04-13	35.7500	38.3000	35.0000	38.1000	+4.098%	7	2,362	-31.102%
2026-04-10	37.5100	39.6000	36.6000	36.6000	-2.400%	16	2,360	-28.279%
2026-04-09	36.6500	37.5000	36.0000	37.5000	-0.160%	4	2,351	-30.000%
2026-04-08	40.1500	40.1500	37.5600	37.5600	+4.770%	15	2,353	-30.112%
2026-04-06	35.8200	35.8500	35.8200	35.8500	+6.855%	11	2,342	-26.778%
2026-04-02	33.6800	34.2500	32.0400	33.5500	-4.143%	15	2,345	-21.759%
2026-04-01	37.0000	37.0000	35.0000	35.0000	0.000%	34	2,345	-25.000%
2026-03-31	34.8900	35.0000	33.0000	35.0000	+1.010%	6	2,344	-25.000%
2026-03-30	37.5000	38.5000	34.6500	34.6500	-7.600%	84	2,342	-24.242%
2026-03-27	39.4500	39.4500	36.7000	37.5000	-9.201%	17	2,303	-30.000%
2026-03-26	41.7000	42.1800	41.3000	41.3000	-8.790%	15	2,300	-36.441%
2026-03-25	46.6500	46.6500	45.2800	45.2800	+7.810%	2	2,304	-42.027%
2026-03-24	44.2400	44.2400	42.0000	42.0000	-3.270%	3	2,303	-37.500%
2026-03-23	44.4500	44.8000	41.8000	43.4200	+1.449%	15	2,301	-39.544%
2026-03-20	46.6000	46.6000	42.7000	42.8000	-0.047%	15	2,303	-38.668%
2026-03-19	43.0000	44.5500	42.8200	42.8200	-11.875%	3	2,301	-38.697%
2026-03-18	49.0500	49.0500	45.2500	48.5900	-4.725%	83	2,301	-45.977%
2026-03-17	50.5000	51.0000	50.5000	51.0000	+0.295%	44	2,300	-48.529%
2026-03-16	51.1000	51.1000	49.0000	50.8500	+9.827%	5	2,317	-48.378%
2026-03-13	48.8500	48.8500	45.9500	46.3000	+3.233%	5	2,319	-43.305%
2026-03-12	44.9900	44.9900	44.8500	44.8500	-4.432%	2	2,317	-41.472%
2026-03-11	45.7900	46.9300	45.7900	46.9300	+2.022%	5	2,318	-44.066%
2026-03-10	48.2600	48.2600	46.0000	46.0000	-2.128%	7	2,316	-42.935%
2026-03-09	46.5000	47.0000	46.5000	47.0000	+3.982%	2	2,314	-44.149%
2026-03-06	46.9400	46.9400	45.2000	45.2000	-8.167%	30	2,315	-41.925%
2026-03-05	51.9900	53.3900	49.0000	49.2200	-9.272%	24	2,308	-46.668%
2026-03-04	52.5000	54.9900	52.3500	54.2500	+14.597%	40	2,311	-51.613%
2026-03-03	47.9300	48.0000	47.2900	47.3400	-2.089%	65	2,319	-44.550%
2026-03-02	46.4200	48.5000	46.4200	48.3500	+8.896%	8	2,293	-45.708%
2026-02-27	45.7900	45.7900	43.9400	44.4000	-5.067%	47	2,293	-40.878%
2026-02-26	47.0000	47.0000	46.0000	46.7700	-5.515%	4	2,307	-43.874%
2026-02-25	44.8100	49.5000	44.8100	49.5000	+20.820%	28	2,292	-46.970%
2026-02-24	41.2600	41.2600	37.6000	40.9700	-3.600%	6	2,292	-35.929%
2026-02-23	44.3400	44.3400	41.5000	42.5000	-7.909%	15	2,288	-38.235%
2026-02-20	47.6300	47.6300	46.0000	46.1500	+3.591%	3	2,279	-43.120%
2026-02-19	43.3000	44.5500	41.9000	44.5500	+3.701%	7	2,278	-41.077%
2026-02-18	44.1500	44.1500	42.9600	42.9600	-4.533%	3	2,274	-38.897%
2026-02-17	44.8500	46.0000	44.8500	45.0000	-7.503%	58	2,271	-41.667%
2026-02-13	45.7000	48.6500	45.7000	48.6500	+14.068%	36	2,274	-46.043%
2026-02-12	44.9400	45.0000	41.2500	42.6500	-1.954%	66	2,274	-38.453%
2026-02-11	46.5000	47.0100	43.5000	43.5000	-10.549%	16	2,329	-39.655%
2026-02-10	50.7500	51.1500	48.1500	48.6300	-3.836%	29	2,329	-46.021%
2026-02-09	45.1500	50.9000	44.2500	50.5700	+1.140%	35	2,333	-48.092%
2026-02-06	42.0000	50.0000	42.0000	50.0000	+37.363%	121	2,331	-47.500%
2026-02-05	39.5000	40.6800	35.1600	36.4000	-18.202%	438	2,341	-27.885%
2026-02-04	44.4500	44.5000	41.0000	44.5000	-2.944%	41	2,301	-41.011%
2026-02-03	48.0000	48.0000	40.5500	45.8500	-7.374%	53	2,299	-42.748%
2026-02-02	50.0000	53.5500	49.5000	49.5000	-8.333%	84	2,303	-46.970%
2026-01-30	50.5300	55.0000	49.0100	54.0000	+8.390%	17	2,263	-51.389%
2026-01-29	58.8800	58.8800	48.1300	49.8200	-16.967%	326	2,265	-47.310%
2026-01-28	63.0000	63.0000	60.0000	60.0000	+0.284%	18	2,346	-56.250%
2026-01-27	61.0000	61.0000	59.3200	59.8300	-4.057%	20	2,345	-56.126%
2026-01-26	61.0100	63.3000	61.0000	62.3600	-2.027%	151	2,331	-57.906%
2026-01-23	62.5000	66.0000	62.5000	63.6500	+0.553%	148	2,331	-58.759%
2026-01-22	64.5000	64.5000	62.6000	63.3000	-1.479%	197	2,213	-58.531%
2026-01-21	62.5000	64.8800	59.5000	64.2500	+4.642%	101	2,209	-59.144%
2026-01-20	64.5000	64.5300	61.4000	61.4000	-13.643%	324	2,176	-57.248%
2026-01-16	67.6400	71.5000	67.4000	71.1000	-1.592%	156	2,245	-63.080%
2026-01-15	77.2000	77.2000	69.2500	72.2500	-6.798%	36	2,245	-63.668%
2026-01-14	74.7700	83.4500	74.3300	77.5200	+10.743%	43	2,223	-66.138%
2026-01-13	65.0000	71.0000	65.0000	70.0000	+12.000%	40	2,224	-62.500%
2026-01-12	61.5900	63.0000	61.5900	62.5000	+4.167%	117	2,208	-58.000%
2026-01-09	62.6800	62.6800	60.0000	60.0000	-8.870%	28	2,103	-56.250%
2026-01-08	60.4500	68.3500	59.7300	65.8400	+3.522%	35	2,095	-60.131%
2026-01-07	65.0000	67.5000	62.0000	63.6000	+6.000%	126	2,083	-58.726%
2026-01-06	65.3300	65.3300	58.3300	60.0000	-5.646%	21	2,072	-56.250%
2026-01-05	64.1100	67.3500	63.0000	63.5900	+5.983%	83	2,003	-58.720%
2026-01-02	57.5000	62.0000	56.3300	60.0000	+6.667%	27	2,003	-56.250%
2025-12-31	57.1700	57.9500	56.2500	56.2500	-3.599%	129	2,063	-53.333%
2025-12-30	58.3800	60.6000	58.3500	58.3500	-0.512%	33	2,063	-55.013%
2025-12-29	62.5000	63.0000	58.6500	58.6500	-2.962%	46	2,047	-55.243%
2025-12-26	58.0000	60.6700	58.0000	60.4400	-0.017%	251	2,023	-56.568%
2025-12-24	58.5000	60.7000	57.0000	60.4500	+0.499%	33	1,755	-56.576%
2025-12-23	64.7500	64.7500	59.4800	60.1500	-7.462%	78	1,755	-56.359%
2025-12-22	68.0500	70.0000	64.7800	65.0000	-2.005%	71	1,704	-59.615%
2025-12-19	65.7100	67.3700	64.5000	66.3300	+6.554%	116	1,658	-60.425%
2025-12-18	67.1000	67.1000	62.0400	62.2500	-3.188%	206	1,554	-57.831%
2025-12-17	67.0000	70.4100	64.3000	64.3000	-5.441%	116	1,444	-59.176%
2025-12-16	69.5000	70.4900	65.8500	68.0000	+2.564%	37	1,441	-61.397%
2025-12-15	74.5500	75.0000	65.0000	66.3000	-13.209%	239	1,408	-60.407%
2025-12-12	80.3300	80.8800	76.3900	76.3900	-5.691%	14	1,481	-65.637%
2025-12-11	78.5900	81.0000	73.6000	81.0000	-3.743%	130	1,473	-67.593%
2025-12-10	86.8000	87.0000	83.0000	84.1500	-2.818%	59	1,421	-68.806%
2025-12-09	81.3300	92.9500	81.1500	86.5900	+4.945%	67	1,382	-69.685%
2025-12-08	80.0000	82.8500	79.0000	82.5100	+2.624%	23	1,371	-68.186%
2025-12-05	81.2500	82.6000	78.5000	80.4000	-4.286%	31	1,365	-67.351%
2025-12-04	85.8000	87.7800	82.5500	84.0000	-3.359%	53	1,362	-68.750%
2025-12-03	83.0000	86.9200	80.8500	86.9200	+6.000%	74	1,325	-69.800%
2025-12-02	81.3500	86.2000	78.9200	82.0000	+9.086%	184	1,276	-67.988%
2025-12-01	67.5000	75.1700	63.0000	75.1700	-1.739%	350	1,111	-65.079%
2025-11-28	80.4000	83.0000	75.0000	76.5000	+0.131%	47	860	-65.686%
2025-11-26	73.7500	79.4500	72.3200	76.4000	+6.111%	42	798	-65.641%
2025-11-25	73.0800	75.0500	69.6500	72.0000	-4.875%	68	798	-63.542%
2025-11-24	71.8500	76.5400	67.9000	75.6900	+6.606%	172	739	-65.319%
2025-11-21	75.9600	76.8400	69.0000	71.0000	-5.710%	205	677	-63.028%
2025-11-20	81.6300	81.6300	71.5000	75.3000	-6.413%	272	612	-65.139%
2025-11-19	90.7500	90.7500	78.4600	80.4600	-14.139%	162	531	-67.375%
2025-11-18	86.1000	97.8600	86.1000	93.7100	+8.965%	91	503	-71.988%
2025-11-17	87.0000	91.5000	82.0000	86.0000	-2.891%	248	444	-69.477%
2025-11-14	86.9100	95.7500	85.2000	88.5600	-6.799%	288	370	-70.359%
2025-11-13	105.0000	105.6800	93.9000	95.0200	-9.677%	106	177	-72.374%
2025-11-12	110.0000	110.0000	103.4000	105.2000	-5.225%	26	149	-75.048%
2025-11-11	113.7900	116.3100	111.0000	111.0000	-8.249%	12	128	-76.351%
2025-11-10	122.0000	122.0000	117.5000	120.9800	+1.749%	23	124	-78.302%
2025-11-07	104.5000	118.9000	104.5000	118.9000	+0.507%	3	103	-77.923%
2025-11-06	124.3400	124.3400	116.0000	118.3000	-7.041%	14	100	-77.811%
2025-11-05	123.3200	127.2600	123.3200	127.2600	+3.843%	23	88	-79.373%
2025-11-04	127.5000	127.5000	122.1500	122.5500	-9.222%	16	65	-78.580%
2025-11-03	136.0900	136.9000	132.9200	135.0000	-3.045%	5	53	-80.556%
2025-10-31	139.0000	139.2400	137.7000	139.2400	+6.697%	6	53	-81.148%
2025-10-30	136.0000	136.0000	130.5000	130.5000	-11.543%	5	53	-79.885%
2025-10-29	149.4500	149.4500	146.1500	147.5300	-7.243%	16	48	-82.207%
2025-10-27	159.0500	159.0500	159.0500	159.0500	+4.124%	1	35	-83.496%
2025-10-23	152.3500	152.7500	150.0000	152.7500	-2.021%	8	35	-82.815%
2025-10-22	156.2000	156.2000	155.9000	155.9000	-7.202%	2	28	-83.162%
2025-10-21	162.5000	168.0000	162.5000	168.0000	+4.025%	2	27	-84.375%
2025-10-20	167.5000	168.5000	161.5000	161.5000	+2.086%	5	26	-83.746%
2025-10-17	153.6600	159.1400	153.4300	158.2000	+4.491%	9	24	-83.407%
2025-10-16	162.0000	162.0000	151.4000	151.4000	-6.658%	4	18	-82.662%
2025-10-15	162.2000	162.2000	162.2000	162.2000	-6.243%	1	18	-83.816%
2025-10-14	173.0000	173.0000	173.0000	173.0000	-1.380%	1	18	-84.827%
2025-10-13	165.2500	175.4200	165.2500	175.4200	+4.728%	10	17	-85.036%
2025-10-10	179.0000	180.0000	167.5000	167.5000	-7.967%	7	12	-84.328%
2025-10-09	181.0000	182.0000	181.0000	182.0000	-5.778%	3	8	-85.577%
2025-10-07	191.0000	193.1600	191.0000	193.1600	-8.455%	2	7	-86.410%
2025-10-06	214.0000	214.0000	211.0000	211.0000	+0.957%	2	6	-87.559%
2025-10-03	203.5000	211.7500	203.5000	209.0000	+0.481%	9	6	-87.440%
2025-10-02	206.0000	208.0000	206.0000	208.0000	+6.831%	4	5	-87.380%
2025-10-01	193.0000	194.7000	191.1700	194.7000	+17.431%	3	5	-86.518%
2025-09-26	165.8000	165.8000	165.8000	165.8000	-11.809%	3	6	-84.168%
2025-09-24	191.0000	192.0000	188.0000	188.0000	+1.075%	3	4	-86.037%
2025-09-23	185.0000	186.0000	185.0000	186.0000	0.000%	4	2	-85.887%