Dark

MSTR20280121C220
MSTR Jan 21 2028 220.00 Call (MSTR280121C00220000)
option OPRA

EOD

Aug 20, 2026

23.77+23.802%(+4.57)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	23.7000	24.0500	23.7000	23.7700	+23.802%	31	435	0.000%
2026-08-19	19.2000	20.0000	19.2000	19.2000	+32.414%	32	430	+23.802%
2026-08-18	15.5700	15.5700	14.5000	14.5000	-6.149%	14	405	+63.931%
2026-08-17	15.4500	15.4500	15.4500	15.4500	+7.591%	35	413	+53.851%
2026-08-14	14.6000	14.6500	14.3600	14.3600	-4.901%	4	413	+65.529%
2026-08-13	15.5000	15.5000	15.0000	15.1000	-8.207%	10	409	+57.417%
2026-08-10	16.2700	16.4500	16.2700	16.4500	+0.061%	12	402	+44.498%
2026-08-06	16.8700	17.0900	16.4400	16.4400	-4.252%	3	393	+44.586%
2026-08-05	17.2000	17.2000	17.1700	17.1700	+4.061%	2	391	+38.439%
2026-08-04	16.5000	16.5000	16.5000	16.5000	+1.165%	10	391	+44.061%
2026-08-03	15.7500	16.3100	15.7500	16.3100	+0.679%	2	381	+45.739%
2026-07-31	16.1900	16.2000	15.0400	16.2000	-8.989%	16	382	+46.728%
2026-07-29	17.5900	18.2500	17.5900	17.8000	-0.280%	3	375	+33.539%
2026-07-28	17.8500	17.8500	17.8500	17.8500	-6.397%	1	375	+33.165%
2026-07-27	19.3900	19.3900	19.0700	19.0700	+12.840%	5	375	+24.646%
2026-07-24	16.9000	16.9000	16.9000	16.9000	-12.435%	1	374	+40.651%
2026-07-23	19.4700	19.4700	19.3000	19.3000	-11.468%	4	374	+23.161%
2026-07-21	22.1700	22.1700	21.8000	21.8000	+4.157%	5	376	+9.037%
2026-07-20	20.9300	20.9300	20.9300	20.9300	+8.727%	1	377	+13.569%
2026-07-17	18.0000	19.2500	18.0000	19.2500	-3.750%	7	377	+23.481%
2026-07-16	20.0000	20.0000	20.0000	20.0000	0.000%	1	376	+18.850%
2026-07-10	20.0000	20.0000	20.0000	20.0000	-3.148%	1	376	+18.850%
2026-07-08	20.6500	20.6500	20.6500	20.6500	-14.315%	1	376	+15.109%
2026-07-06	22.0000	24.1000	22.0000	24.1000	+3.656%	2	376	-1.369%
2026-07-02	24.7200	26.0000	23.2500	23.2500	+2.378%	6	373	+2.237%
2026-07-01	19.8500	22.7100	19.8500	22.7100	+22.757%	2	373	+4.668%
2026-06-30	17.5000	18.5000	17.5000	18.5000	-10.194%	6	372	+28.486%
2026-06-29	17.0000	20.6000	17.0000	20.6000	+17.714%	11	372	+15.388%
2026-06-26	19.1500	19.1500	17.5000	17.5000	-6.667%	3	367	+35.829%
2026-06-25	19.0000	19.0000	18.7500	18.7500	-10.587%	2	367	+26.773%
2026-06-24	21.5500	22.0500	20.0500	20.9700	-14.998%	20	366	+13.352%
2026-06-23	24.5000	24.6700	24.5000	24.6700	-1.320%	2	363	-3.648%
2026-06-22	25.4100	25.4100	25.0000	25.0000	-8.925%	3	363	-4.920%
2026-06-18	27.8000	27.8000	26.3000	27.4500	-26.800%	92	373	-13.406%
2026-06-15	37.5000	37.5000	37.5000	37.5000	+28.955%	2	373	-36.613%
2026-06-11	29.0800	29.0800	29.0800	29.0800	-7.595%	2	373	-18.260%
2026-06-10	31.4700	31.4700	31.4700	31.4700	-13.591%	13	373	-24.468%
2026-06-08	36.2200	36.4200	36.0300	36.4200	+20.198%	103	386	-34.734%
2026-06-05	33.9100	33.9100	30.3000	30.3000	-18.263%	147	334	-21.551%
2026-06-04	37.2500	37.2500	36.0000	37.0700	+2.972%	43	422	-35.878%
2026-06-03	37.3000	37.3000	36.0000	36.0000	-10.000%	2	382	-33.972%
2026-06-02	39.6100	40.5000	38.2100	40.0000	-13.043%	26	380	-40.575%
2026-06-01	46.0000	46.0000	46.0000	46.0000	-7.889%	1	360	-48.326%
2026-05-29	50.4000	50.5100	49.9400	49.9400	+9.446%	113	360	-52.403%
2026-05-28	42.0000	45.9900	41.5500	45.6300	-1.955%	14	470	-47.907%
2026-05-27	46.5400	46.5400	46.5400	46.5400	-6.075%	1	470	-48.926%
2026-05-26	49.5500	49.5500	49.5500	49.5500	-4.858%	1	470	-52.028%
2026-05-21	52.0800	52.0800	52.0800	52.0800	-3.769%	1	471	-54.359%
2026-05-20	54.1200	54.1200	54.1200	54.1200	+2.229%	1	471	-56.079%
2026-05-18	55.0000	55.0000	52.0000	52.9400	-13.213%	13	470	-55.100%
2026-05-15	60.0700	61.0000	60.0700	61.0000	-12.582%	19	470	-61.033%
2026-05-14	69.7800	69.7800	69.7800	69.7800	+13.463%	1	467	-65.936%
2026-05-13	61.5000	61.5000	61.5000	61.5000	-4.755%	10	457	-61.350%
2026-05-12	67.0000	67.0000	63.0000	64.5700	-10.568%	14	457	-63.187%
2026-05-11	65.9500	72.2000	65.9500	72.2000	+16.040%	19	457	-67.078%
2026-05-07	62.2200	62.2200	62.2200	62.2200	-5.727%	1	464	-61.797%
2026-05-06	66.5000	66.5000	65.1100	66.0000	-3.212%	15	464	-63.985%
2026-05-05	69.1800	69.1800	67.9200	68.1900	+4.827%	13	453	-65.142%
2026-05-04	65.3700	65.7500	64.9500	65.0500	+8.961%	13	441	-63.459%
2026-05-01	58.8600	60.1500	58.8600	59.7000	+19.352%	5	441	-60.184%
2026-04-29	51.6000	51.6000	50.0000	50.0200	-7.678%	89	441	-52.479%
2026-04-28	54.2100	54.2100	54.1800	54.1800	-5.445%	2	426	-56.128%
2026-04-27	57.3000	57.3000	57.3000	57.3000	-5.911%	5	426	-58.517%
2026-04-24	60.9500	60.9500	60.9000	60.9000	-0.571%	2	426	-60.969%
2026-04-23	63.8300	63.8600	61.0000	61.2500	-4.431%	9	425	-61.192%
2026-04-22	65.0000	65.0000	63.9700	64.0900	+10.310%	15	426	-62.912%
2026-04-21	57.4900	58.1000	57.4900	58.1000	+5.675%	2	435	-59.088%
2026-04-20	52.5000	54.9800	52.5000	54.9800	+1.402%	12	435	-56.766%
2026-04-17	55.7500	59.3000	54.0000	54.2200	+39.026%	45	425	-56.160%
2026-04-15	38.9000	39.0000	38.9000	39.0000	+0.827%	20	451	-39.051%
2026-04-14	38.6800	38.6800	38.6800	38.6800	+13.166%	1	451	-38.547%
2026-04-13	34.1800	34.1800	34.1800	34.1800	-0.058%	1	451	-30.456%
2026-04-09	34.2000	34.2000	34.2000	34.2000	+2.090%	3	452	-30.497%
2026-04-06	33.5000	33.5000	33.5000	33.5000	+11.667%	1	455	-29.045%
2026-03-31	30.0000	30.0000	30.0000	30.0000	-14.286%	1	454	-20.767%
2026-03-30	35.0000	35.0000	35.0000	35.0000	-6.667%	1	454	-32.086%
2026-03-26	37.5000	37.5000	37.5000	37.5000	-7.339%	1	453	-36.613%
2026-03-25	40.4700	40.4700	40.4700	40.4700	+1.175%	40	453	-41.265%
2026-03-23	38.5000	40.0000	38.5000	40.0000	+3.013%	2	413	-40.575%
2026-03-20	38.8300	38.8300	38.8300	38.8300	-2.925%	1	414	-38.784%
2026-03-19	40.0000	40.0000	40.0000	40.0000	0.000%	2	414	-40.575%
2026-03-12	40.0000	40.0000	40.0000	40.0000	-5.794%	1	415	-40.575%
2026-03-11	42.4600	42.4600	42.4600	42.4600	-2.346%	1	415	-44.018%
2026-03-10	43.8900	43.8900	43.4800	43.4800	-2.050%	17	415	-45.331%
2026-03-09	44.3900	44.3900	44.3900	44.3900	+4.792%	1	431	-46.452%
2026-03-06	42.1000	42.3600	42.1000	42.3600	-2.755%	12	431	-43.886%
2026-03-05	45.5200	45.5200	43.5600	43.5600	-14.201%	15	431	-45.432%
2026-03-04	48.5400	50.7700	48.5400	50.7700	+16.713%	48	431	-53.181%
2026-03-03	40.0000	43.5000	40.0000	43.5000	+8.750%	2	406	-45.356%
2026-02-24	37.4800	40.0000	37.4800	40.0000	-7.300%	2	405	-40.575%
2026-02-20	43.0000	43.1500	43.0000	43.1500	+12.078%	20	406	-44.913%
2026-02-19	38.4000	38.5000	38.2500	38.5000	-6.258%	4	406	-38.260%
2026-02-17	40.1700	41.0800	40.1700	41.0700	+0.171%	20	404	-42.123%
2026-02-13	41.0000	41.0000	41.0000	41.0000	+2.500%	5	429	-42.024%
2026-02-11	41.0000	41.0000	40.0000	40.0000	-11.111%	10	429	-40.575%
2026-02-10	40.0500	45.0000	40.0500	45.0000	-2.174%	2	424	-47.178%
2026-02-09	46.0000	46.0000	46.0000	46.0000	+2.908%	1	424	-48.326%
2026-02-06	40.6600	45.2500	40.6600	44.7000	+35.045%	14	425	-46.823%
2026-02-05	37.8500	37.8500	33.1000	33.1000	-18.453%	33	414	-28.187%
2026-02-04	38.9700	40.5900	38.6000	40.5900	-3.724%	5	384	-41.439%
2026-02-03	42.9100	42.9100	42.0800	42.1600	-10.412%	10	385	-43.620%
2026-02-02	46.8700	47.6700	46.8700	47.0600	+1.204%	23	392	-49.490%
2026-01-30	45.3500	47.1000	45.3500	46.5000	+4.143%	13	411	-48.882%
2026-01-29	50.0500	50.0500	44.6500	44.6500	-20.552%	21	407	-46.764%
2026-01-27	56.2000	56.2000	56.2000	56.2000	-1.679%	20	398	-57.705%
2026-01-26	56.9500	57.1600	56.9500	57.1600	-0.591%	2	418	-58.415%
2026-01-22	58.3700	58.3700	57.5000	57.5000	-1.877%	4	417	-58.661%
2026-01-21	55.3300	60.5000	55.3300	58.6000	+2.807%	4	418	-59.437%
2026-01-20	59.0000	59.0000	57.0000	57.0000	-24.832%	2	420	-58.298%
2026-01-14	75.0000	76.4000	73.6300	75.8300	+29.359%	11	420	-68.654%
2026-01-12	55.8500	58.6200	55.8500	58.6200	+7.540%	19	417	-59.451%
2026-01-09	56.0700	56.0700	54.5100	54.5100	-12.854%	63	414	-56.393%
2026-01-08	55.8200	62.6300	55.8200	62.5500	+5.587%	30	364	-61.998%
2026-01-07	61.0700	61.8000	57.0000	59.2400	+6.739%	25	365	-59.875%
2026-01-06	55.5000	55.5000	55.5000	55.5000	-5.128%	10	365	-57.171%
2026-01-05	61.0200	61.0800	58.1500	58.5000	+2.632%	31	357	-59.368%
2026-01-02	53.1000	57.0000	53.1000	57.0000	+9.531%	21	357	-58.298%
2025-12-31	52.4500	52.8300	52.0400	52.0400	-5.980%	57	360	-54.324%
2025-12-29	55.2100	55.3500	55.2100	55.3500	+1.318%	3	360	-57.055%
2025-12-26	54.6300	54.6300	54.6300	54.6300	-2.672%	1	357	-56.489%
2025-12-24	54.5100	56.1300	54.5100	56.1300	+3.010%	3	354	-57.652%
2025-12-23	57.7300	57.8100	54.4800	54.4900	-11.786%	188	354	-56.377%
2025-12-22	63.3000	63.3000	61.7700	61.7700	+1.262%	5	389	-61.519%
2025-12-19	60.1000	61.0000	60.1000	61.0000	+2.349%	5	392	-61.033%
2025-12-18	61.3500	62.2400	59.6000	59.6000	-1.079%	154	393	-60.117%
2025-12-17	62.8000	62.8000	60.2500	60.2500	-2.223%	2	394	-60.548%
2025-12-16	63.8600	65.2000	61.6200	61.6200	+0.293%	4	395	-61.425%
2025-12-15	62.2900	63.4500	61.0500	61.4400	-15.951%	202	393	-61.312%
2025-12-12	75.0000	75.0000	73.0900	73.1000	+3.614%	6	461	-67.483%
2025-12-11	71.3200	71.3200	69.0500	70.5500	-10.127%	3	457	-66.308%
2025-12-10	80.7200	80.7200	78.5000	78.5000	-5.535%	12	455	-69.720%
2025-12-09	86.5500	86.5500	82.7500	83.1000	+8.203%	27	450	-71.396%
2025-12-08	76.8000	76.8000	76.8000	76.8000	+3.504%	1	438	-69.049%
2025-12-05	73.0000	74.2000	73.0000	74.2000	-5.345%	10	438	-67.965%
2025-12-04	78.3900	78.3900	78.3900	78.3900	-3.579%	2	440	-69.677%
2025-12-03	77.1500	81.3000	75.5000	81.3000	+4.566%	36	442	-70.763%
2025-12-02	74.8100	78.4400	74.0500	77.7500	+15.015%	23	420	-69.428%
2025-12-01	65.2000	67.6000	59.6300	67.6000	-7.066%	203	409	-64.837%
2025-11-28	74.8700	77.1000	72.2000	72.7400	+3.589%	29	305	-67.322%
2025-11-26	68.0500	72.9300	67.7500	70.2200	+7.043%	11	281	-66.149%
2025-11-25	69.5500	69.5500	64.6500	65.6000	-6.326%	29	281	-63.765%
2025-11-24	66.0000	70.0300	66.0000	70.0300	+6.591%	13	264	-66.057%
2025-11-21	69.5000	72.0000	65.0100	65.7000	-3.947%	28	258	-63.820%
2025-11-20	75.2100	75.2100	67.8700	68.4000	-8.348%	7	242	-65.249%
2025-11-19	84.0000	84.0000	74.3400	74.6300	-15.433%	31	236	-68.150%
2025-11-18	86.1700	91.1500	86.1700	88.2500	+13.666%	30	224	-73.065%
2025-11-17	85.4200	85.4200	77.6400	77.6400	-10.553%	42	197	-69.384%
2025-11-14	83.5000	86.8000	80.5800	86.8000	-2.406%	52	202	-72.615%
2025-11-13	100.0000	100.0000	88.0000	88.9400	-8.309%	7	202	-73.274%
2025-11-12	100.0000	101.0000	97.0000	97.0000	-10.094%	25	199	-75.495%
2025-11-11	107.8900	107.8900	107.8900	107.8900	-4.421%	2	185	-77.968%
2025-11-10	118.0600	118.0600	107.8000	112.8800	+2.516%	13	185	-78.942%
2025-11-07	97.5000	110.4300	96.1700	110.1100	+0.833%	72	183	-78.412%
2025-11-06	112.7700	112.7700	108.6900	109.2000	-6.346%	5	137	-78.233%
2025-11-05	115.8200	116.6000	115.8200	116.6000	-1.195%	112	133	-79.614%
2025-11-04	117.8300	121.5000	115.8500	118.0100	-15.314%	44	40	-79.858%
2025-10-29	139.3500	139.3500	139.3500	139.3500	-3.229%	5	42	-82.942%
2025-10-28	144.0000	144.0000	144.0000	144.0000	-3.323%	1	37	-83.493%
2025-10-27	148.9500	148.9500	148.9500	148.9500	+5.788%	3	40	-84.042%
2025-10-22	140.8000	140.8000	140.8000	140.8000	-5.249%	1	40	-83.118%
2025-10-17	148.6000	148.6000	148.6000	148.6000	+3.851%	5	40	-84.004%
2025-10-16	143.0900	143.0900	143.0900	143.0900	-18.773%	1	36	-83.388%
2025-10-08	176.1600	176.1600	176.1600	176.1600	-0.430%	1	35	-86.507%
2025-10-07	199.2800	199.2800	176.8400	176.9200	-12.229%	5	34	-86.565%
2025-10-06	204.7700	204.7700	201.3500	201.5700	+3.768%	11	35	-88.208%
2025-10-02	194.2500	194.2500	194.2500	194.2500	+2.974%	25	35	-87.763%
2025-10-01	188.6400	188.6400	188.6400	188.6400	+14.919%	1	36	-87.399%
2025-09-29	164.1500	164.1500	164.1500	164.1500	+5.835%	1	37	-85.519%
2025-09-26	155.4700	155.4700	155.1000	155.1000	-0.577%	34	37	-84.674%
2025-09-25	164.8900	164.8900	156.0000	156.0000	-10.586%	2	4	-84.763%
2025-09-24	174.4700	174.4700	174.4700	174.4700	-3.788%	1	3	-86.376%
2025-09-22	187.0800	187.0800	181.3400	181.3400	0.000%	3	2	-86.892%