Dark

MSTR20280121C210
MSTR Jan 21 2028 210.00 Call (MSTR280121C00210000)
option OPRA

EOD

Aug 20, 2026

23.90+10.138%(+2.20)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	25.3000	25.4000	23.9000	23.9000	+10.138%	46	915	0.000%
2026-08-19	19.8800	21.7000	19.8800	21.7000	+35.795%	5	916	+10.138%
2026-08-18	15.9800	15.9800	15.9800	15.9800	-7.093%	1	919	+49.562%
2026-08-17	16.2500	17.2000	16.0900	17.2000	+3.303%	7	918	+38.953%
2026-08-11	17.3000	17.3000	16.6500	16.6500	-5.719%	7	921	+43.544%
2026-08-10	18.3700	18.3700	17.6600	17.6600	+0.341%	4	919	+35.334%
2026-08-07	20.1800	20.1800	17.6000	17.6000	-3.456%	15	916	+35.795%
2026-08-05	18.1000	18.2500	18.1000	18.2300	-0.110%	8	906	+31.103%
2026-07-29	18.2500	18.2500	18.2500	18.2500	-3.897%	10	898	+30.959%
2026-07-28	18.9900	18.9900	18.9900	18.9900	+5.208%	1	898	+25.856%
2026-07-24	18.0500	18.0500	18.0500	18.0500	-5.990%	5	898	+32.410%
2026-07-23	19.2000	19.2000	19.2000	19.2000	-15.789%	2	903	+24.479%
2026-07-21	23.1500	23.1500	22.8000	22.8000	+5.069%	2	901	+4.825%
2026-07-20	21.7000	21.7000	21.7000	21.7000	-3.168%	2	901	+10.138%
2026-07-14	20.8700	22.4100	20.8700	22.4100	-12.358%	5	903	+6.649%
2026-07-06	25.5000	25.5700	25.5000	25.5700	+4.155%	5	903	-6.531%
2026-07-02	25.8500	26.3000	24.5500	24.5500	+24.873%	4	903	-2.648%
2026-06-30	18.8000	19.6600	18.8000	19.6600	-10.228%	2	903	+21.567%
2026-06-29	18.8400	21.9000	18.8400	21.9000	+18.893%	4	903	+9.132%
2026-06-26	20.0000	20.0000	18.4200	18.4200	-8.130%	23	902	+29.750%
2026-06-25	20.0500	20.5000	19.6600	20.0500	-5.647%	38	900	+19.202%
2026-06-24	21.7500	22.1000	21.2200	21.2500	-15.507%	106	923	+12.471%
2026-06-23	25.1400	25.1500	25.1400	25.1500	-21.308%	2	1,027	-4.970%
2026-06-22	31.6200	31.9600	31.6200	31.9600	+13.980%	54	1,028	-25.219%
2026-06-18	30.2100	30.2100	27.7200	28.0400	-28.506%	36	1,051	-14.765%
2026-06-15	39.2200	39.2200	39.2200	39.2200	+23.528%	2	1,051	-39.062%
2026-06-11	31.7500	31.7500	31.7500	31.7500	-3.788%	5	1,049	-24.724%
2026-06-10	33.0000	33.0000	33.0000	33.0000	+4.662%	1	1,044	-27.576%
2026-06-09	31.5300	31.5300	31.5300	31.5300	-16.873%	1	1,045	-24.199%
2026-06-08	38.1000	38.1000	37.9300	37.9300	+13.631%	2	1,045	-36.989%
2026-06-05	35.4500	35.4500	33.3800	33.3800	-14.168%	75	1,045	-28.400%
2026-06-04	38.8900	38.8900	38.8900	38.8900	-17.343%	1	970	-38.545%
2026-06-01	43.8300	47.0500	43.8300	47.0500	-1.155%	2	969	-49.203%
2026-05-28	43.7100	47.7300	43.6500	47.6000	-2.519%	12	971	-49.790%
2026-05-27	48.9500	50.9500	48.8300	48.8300	-11.652%	3	960	-51.055%
2026-05-26	55.2700	55.2700	55.2700	55.2700	+5.116%	4	957	-56.758%
2026-05-22	52.5800	52.5800	52.5800	52.5800	-6.107%	1	957	-54.545%
2026-05-19	53.6000	56.0000	53.6000	56.0000	+3.838%	20	957	-57.321%
2026-05-18	54.5500	54.9300	53.9300	53.9300	-24.815%	3	955	-55.683%
2026-05-14	71.7300	71.7300	71.7300	71.7300	+5.812%	1	955	-66.681%
2026-05-12	66.9000	67.8000	65.5000	67.7900	-11.617%	8	956	-64.744%
2026-05-11	76.6000	76.7000	76.6000	76.7000	+10.122%	2	956	-68.840%
2026-05-08	69.6500	69.6500	69.6500	69.6500	+7.154%	3	953	-65.686%
2026-05-07	63.8000	65.0000	63.8000	65.0000	-7.945%	2	950	-63.231%
2026-05-05	70.7600	70.7600	70.6100	70.6100	+0.944%	2	949	-66.152%
2026-05-04	67.0000	69.9500	67.0000	69.9500	+10.157%	3	949	-65.833%
2026-05-01	61.6500	64.4700	61.6500	63.5000	+16.450%	36	961	-62.362%
2026-04-30	53.7500	54.5300	53.7500	54.5300	-3.538%	2	961	-56.171%
2026-04-28	58.9500	58.9500	54.8500	56.5300	-2.953%	6	960	-57.722%
2026-04-27	58.8500	58.8500	58.2500	58.2500	-3.910%	2	956	-58.970%
2026-04-24	63.4000	63.5500	60.1200	60.6200	-4.128%	6	955	-60.574%
2026-04-23	64.0000	65.7800	63.2300	63.2300	+8.549%	16	952	-62.201%
2026-04-21	58.2500	58.2500	58.2500	58.2500	+2.915%	1	947	-58.970%
2026-04-17	50.8000	60.2100	50.8000	56.6000	+28.549%	18	947	-57.774%
2026-04-16	43.6800	44.0300	43.6800	44.0300	+8.850%	2	951	-45.719%
2026-04-14	40.4500	40.4500	40.4500	40.4500	+12.705%	1	952	-40.915%
2026-04-13	36.0000	36.0000	35.8900	35.8900	+3.818%	25	952	-33.408%
2026-04-06	35.4200	35.4200	34.5700	34.5700	+8.540%	5	927	-30.865%
2026-04-02	31.8500	31.8500	31.8500	31.8500	-3.514%	1	931	-24.961%
2026-04-01	33.0100	33.0100	33.0100	33.0100	+2.899%	5	931	-27.598%
2026-03-31	31.6500	32.0800	31.6500	32.0800	-9.302%	3	931	-25.499%
2026-03-30	35.6000	35.6500	35.3700	35.3700	-2.562%	6	932	-32.429%
2026-03-27	36.4700	36.4700	36.3000	36.3000	-7.774%	12	932	-34.160%
2026-03-26	39.3800	39.6400	39.3500	39.3600	-1.600%	14	930	-39.278%
2026-03-23	40.0000	40.0000	40.0000	40.0000	-5.033%	1	930	-40.250%
2026-03-20	42.1200	42.1200	42.1200	42.1200	-7.388%	1	930	-43.257%
2026-03-11	45.4800	45.4800	45.4800	45.4800	+2.966%	30	930	-47.449%
2026-03-06	44.6000	44.6000	44.1700	44.1700	-6.755%	2	900	-45.891%
2026-03-05	47.4200	47.4200	47.3700	47.3700	-10.199%	2	900	-49.546%
2026-03-04	49.5700	52.7500	49.5700	52.7500	+15.578%	105	900	-54.692%
2026-03-03	45.7500	45.7500	45.6400	45.6400	-2.894%	54	901	-47.634%
2026-03-02	47.0000	47.0000	47.0000	47.0000	+7.453%	1	901	-49.149%
2026-02-27	43.6900	43.7400	43.6900	43.7400	+0.598%	40	902	-45.359%
2026-02-26	43.3200	43.4800	43.3200	43.4800	-7.745%	101	902	-45.032%
2026-02-25	43.9400	47.1300	43.9400	47.1300	+15.373%	94	816	-49.289%
2026-02-24	37.0000	40.8500	37.0000	40.8500	+1.845%	4	816	-41.493%
2026-02-23	41.2700	41.2700	39.5000	40.1100	-0.841%	67	816	-40.414%
2026-02-19	40.4500	40.4500	40.4500	40.4500	-2.998%	4	816	-40.915%
2026-02-18	42.5500	42.5500	41.7000	41.7000	-8.813%	6	816	-42.686%
2026-02-13	45.7300	45.7300	45.7300	45.7300	+12.083%	1	812	-47.737%
2026-02-12	40.6400	40.8000	40.6400	40.8000	-8.766%	3	812	-41.422%
2026-02-11	42.6500	44.7200	42.6500	44.7200	-3.993%	2	809	-46.556%
2026-02-10	48.1700	48.9300	46.5800	46.5800	-6.747%	148	809	-48.690%
2026-02-09	49.9500	49.9500	49.9500	49.9500	+6.051%	43	661	-52.152%
2026-02-06	41.0000	47.1000	41.0000	47.1000	+37.318%	25	618	-49.257%
2026-02-05	36.5000	36.8700	34.3000	34.3000	-18.585%	48	605	-30.321%
2026-02-04	41.5200	42.1300	40.3500	42.1300	+1.201%	30	577	-43.271%
2026-02-03	45.1500	45.1500	41.6300	41.6300	-20.705%	5	578	-42.589%
2026-01-30	48.7000	52.5000	47.2000	52.5000	+10.433%	15	576	-54.476%
2026-01-29	50.5000	50.5000	47.5400	47.5400	-18.763%	4	563	-49.727%
2026-01-28	58.5200	58.5200	58.5200	58.5200	+0.034%	1	563	-59.159%
2026-01-27	56.9000	58.5000	56.9000	58.5000	+0.429%	3	562	-59.145%
2026-01-21	57.0000	58.2500	57.0000	58.2500	-2.347%	5	559	-58.970%
2026-01-20	61.0200	61.2900	59.0800	59.6500	-12.665%	12	558	-59.933%
2026-01-16	66.8500	68.3000	65.9000	68.3000	-4.342%	9	553	-65.007%
2026-01-15	70.0000	71.4000	69.0000	71.4000	-7.800%	3	553	-66.527%
2026-01-14	72.0700	78.0800	72.0700	77.4400	+13.966%	19	550	-69.137%
2026-01-13	62.6500	67.9500	62.6500	67.9500	+14.010%	6	544	-64.827%
2026-01-12	60.1500	60.1500	59.6000	59.6000	+0.659%	2	545	-59.899%
2026-01-09	58.9000	60.6600	58.3800	59.2100	-7.844%	6	546	-59.635%
2026-01-08	61.8900	65.8100	61.8900	64.2500	+7.477%	39	542	-62.802%
2026-01-07	60.8600	61.9700	59.7800	59.7800	+7.229%	83	524	-60.020%
2026-01-06	60.7600	60.7600	55.7500	55.7500	-9.863%	3	442	-57.130%
2026-01-05	64.0200	64.0200	61.8500	61.8500	+12.455%	19	392	-61.358%
2025-12-31	54.6500	56.0000	54.6500	55.0000	-3.509%	52	392	-56.545%
2025-12-30	57.0000	57.0000	57.0000	57.0000	+0.885%	4	392	-58.070%
2025-12-29	57.5500	58.0000	56.5000	56.5000	+0.142%	5	388	-57.699%
2025-12-26	55.5000	56.4200	55.5000	56.4200	-1.087%	3	388	-57.639%
2025-12-24	57.0400	57.0400	57.0400	57.0400	+4.757%	1	389	-58.100%
2025-12-23	58.4000	58.4000	54.4500	54.4500	-12.460%	3	389	-56.107%
2025-12-22	65.8000	65.8000	62.2000	62.2000	-2.278%	4	390	-61.576%
2025-12-19	62.6500	64.0000	62.6500	63.6500	+6.742%	4	390	-62.451%
2025-12-18	66.7000	66.7000	59.6300	59.6300	-3.993%	25	389	-59.920%
2025-12-17	65.1000	65.1000	62.1100	62.1100	-6.022%	2	371	-61.520%
2025-12-16	66.0800	66.0900	66.0800	66.0900	+5.055%	2	369	-63.837%
2025-12-15	67.8800	67.8800	62.9100	62.9100	-19.346%	18	371	-62.009%
2025-12-12	78.0000	78.0000	78.0000	78.0000	+3.421%	1	375	-69.359%
2025-12-11	73.2600	75.4800	73.2600	75.4200	-8.360%	24	375	-68.311%
2025-12-10	81.7700	82.6500	81.7700	82.3000	-7.549%	5	374	-70.960%
2025-12-09	85.1000	90.0000	85.1000	89.0200	+10.998%	39	371	-73.152%
2025-12-08	76.5500	80.2000	76.5500	80.2000	+0.100%	5	361	-70.200%
2025-12-04	84.5700	84.5700	80.1200	80.1200	-1.572%	22	358	-70.170%
2025-12-03	79.2300	81.4000	78.1000	81.4000	+2.429%	5	356	-70.639%
2025-12-02	78.2800	82.6400	78.2700	79.4700	+11.914%	223	354	-69.926%
2025-12-01	67.7300	71.0100	60.7500	71.0100	-6.492%	74	188	-66.343%
2025-11-28	76.4700	76.4700	75.9400	75.9400	+5.546%	3	162	-68.528%
2025-11-26	71.9700	76.5000	68.3600	71.9500	+2.303%	92	126	-66.782%
2025-11-25	71.1200	72.1800	67.1300	70.3300	-2.926%	78	126	-66.017%
2025-11-24	70.4500	72.4500	70.4500	72.4500	+2.519%	2	74	-67.012%
2025-11-21	70.6700	70.6700	70.6700	70.6700	+2.316%	10	73	-66.181%
2025-11-20	74.2800	74.2800	68.1000	69.0700	-12.181%	14	72	-65.397%
2025-11-19	78.0000	79.8000	76.8100	78.6500	-12.611%	10	74	-69.612%
2025-11-18	90.3300	94.3000	90.0000	90.0000	+10.565%	35	75	-73.444%
2025-11-17	85.7200	85.7300	79.2800	81.4000	-5.051%	34	44	-70.639%
2025-11-14	86.2500	91.2000	84.2200	85.7300	-8.163%	32	60	-72.122%
2025-11-13	101.3700	101.3700	92.3100	93.3500	-8.165%	37	57	-74.397%
2025-11-12	105.0000	105.0000	101.6500	101.6500	-8.175%	17	30	-76.488%
2025-11-11	110.7000	110.7000	110.7000	110.7000	+1.756%	5	22	-78.410%
2025-11-07	106.3200	108.9000	106.3200	108.7900	-17.093%	15	17	-78.031%
2025-11-03	130.4800	131.2200	130.4800	131.2200	-18.340%	2	9	-81.786%
2025-10-15	160.6900	160.6900	160.6900	160.6900	-21.626%	2	9	-85.127%
2025-10-07	205.0300	205.0300	205.0300	205.0300	+3.839%	2	11	-88.343%
2025-10-02	197.4500	197.4500	197.4500	197.4500	0.000%	9	9	-87.896%