Dark

MSTR20280121C230
MSTR Jan 21 2028 230.00 Call (MSTR280121C00230000)
option OPRA

EOD

Aug 20, 2026

21.50+20.112%(+3.60)511

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	20.3400	22.7500	20.3400	21.5000	+20.112%	511	859	0.000%
2026-08-19	17.9000	17.9000	17.9000	17.9000	+17.841%	1	355	+20.112%
2026-08-17	15.1900	15.1900	15.1900	15.1900	+11.691%	1	355	+41.540%
2026-08-14	13.7500	13.7800	13.6000	13.6000	-6.529%	9	356	+58.088%
2026-08-12	14.5500	14.5500	14.5500	14.5500	0.000%	15	349	+47.766%
2026-08-11	14.5500	14.5500	14.5500	14.5500	-8.086%	2	364	+47.766%
2026-08-10	15.8300	15.8300	15.8300	15.8300	-4.925%	10	364	+35.818%
2026-08-07	17.1400	17.1400	15.4400	16.6500	-7.858%	4	364	+29.129%
2026-07-27	18.0700	18.0700	18.0700	18.0700	+2.090%	1	365	+18.982%
2026-07-23	17.7000	17.7000	17.7000	17.7000	-5.851%	1	364	+21.469%
2026-07-16	18.8000	18.8000	18.8000	18.8000	-9.789%	1	365	+14.362%
2026-07-15	20.8400	20.8400	20.8400	20.8400	+9.396%	1	365	+3.167%
2026-07-14	19.0500	19.0500	19.0500	19.0500	-10.479%	2	364	+12.861%
2026-07-10	20.7500	21.4500	20.5800	21.2800	+6.667%	7	364	+1.034%
2026-07-08	19.9500	19.9500	19.9500	19.9500	-12.115%	1	365	+7.769%
2026-07-07	22.7000	22.7000	22.7000	22.7000	-3.074%	1	364	-5.286%
2026-07-06	23.3400	23.4200	23.3400	23.4200	-0.171%	15	363	-8.198%
2026-07-02	23.4600	23.4600	23.4600	23.4600	+23.474%	5	353	-8.355%
2026-07-01	19.0000	19.0000	19.0000	19.0000	+6.145%	1	353	+13.158%
2026-06-30	17.9000	17.9000	17.9000	17.9000	+0.224%	1	353	+20.112%
2026-06-26	17.8100	17.8600	17.8100	17.8600	-13.511%	4	353	+20.381%
2026-06-24	20.6500	20.6500	20.6500	20.6500	-14.564%	1	351	+4.116%
2026-06-22	28.3800	28.3800	24.1700	24.1700	-20.415%	2	351	-11.047%
2026-06-16	30.2500	30.3700	30.2500	30.3700	+6.338%	15	352	-29.206%
2026-06-11	28.5600	28.5600	28.5600	28.5600	-1.517%	1	349	-24.720%
2026-06-10	29.0000	29.0000	29.0000	29.0000	-15.600%	1	349	-25.862%
2026-06-08	34.6600	34.6600	34.3600	34.3600	+10.839%	8	348	-37.427%
2026-06-05	31.0000	31.0000	31.0000	31.0000	-11.429%	26	344	-30.645%
2026-06-04	35.0000	35.0000	35.0000	35.0000	-26.855%	40	326	-38.571%
2026-05-29	40.1500	47.8500	40.1500	47.8500	+19.208%	2	366	-55.068%
2026-05-28	39.5000	40.1400	39.5000	40.1400	-9.838%	3	366	-46.437%
2026-05-27	44.5200	44.5200	44.5200	44.5200	-7.597%	3	367	-51.707%
2026-05-26	48.5000	50.3900	48.1800	48.1800	-4.556%	4	367	-55.376%
2026-05-21	50.4800	50.4800	50.4800	50.4800	+1.365%	1	367	-57.409%
2026-05-20	49.8000	49.8000	49.8000	49.8000	-1.600%	1	367	-56.827%
2026-05-18	51.5500	51.5500	50.5000	50.6100	-14.220%	53	350	-57.518%
2026-05-13	60.4500	60.4500	59.0000	59.0000	-4.731%	2	350	-63.559%
2026-05-12	61.5500	62.0400	60.8000	61.9300	-12.094%	8	351	-65.283%
2026-05-11	66.7400	70.4500	66.7400	70.4500	+11.313%	9	351	-69.482%
2026-05-08	63.2900	63.2900	63.2900	63.2900	-0.331%	10	361	-66.029%
2026-05-05	65.7000	65.7000	63.5000	63.5000	+0.395%	4	361	-66.142%
2026-05-04	63.2500	63.5100	63.2500	63.2500	+5.646%	4	363	-66.008%
2026-05-01	58.7000	59.8700	58.7000	59.8700	+24.729%	6	369	-64.089%
2026-04-29	48.0000	48.0000	48.0000	48.0000	-3.808%	4	369	-55.208%
2026-04-28	49.8000	49.9000	49.8000	49.9000	-11.760%	2	365	-56.914%
2026-04-24	56.6000	56.6000	56.5500	56.5500	-7.794%	2	366	-61.981%
2026-04-23	59.9500	61.4900	59.7000	61.3300	-1.888%	115	365	-64.944%
2026-04-22	62.5100	62.5100	62.5100	62.5100	+19.866%	5	364	-65.606%
2026-04-20	51.9600	52.7000	51.8600	52.1500	+0.520%	5	362	-58.773%
2026-04-17	44.7200	56.0000	44.7200	51.8800	+40.216%	188	362	-58.558%
2026-04-15	37.1000	37.1000	37.0000	37.0000	+13.393%	2	374	-41.892%
2026-04-13	31.7700	32.6300	31.7700	32.6300	+1.588%	4	375	-34.110%
2026-04-09	32.1200	32.1200	32.1200	32.1200	+7.713%	20	378	-33.064%
2026-04-07	30.2200	30.2200	29.8200	29.8200	+4.889%	7	368	-27.901%
2026-03-31	28.6900	28.8500	28.4300	28.4300	-9.746%	4	371	-24.376%
2026-03-27	31.5000	31.6000	31.5000	31.5000	-12.134%	46	369	-31.746%
2026-03-26	35.2400	35.8500	35.2400	35.8500	-13.614%	2	366	-40.028%
2026-03-18	41.9500	41.9500	41.5000	41.5000	-4.510%	3	366	-48.193%
2026-03-16	44.3500	44.3500	43.4500	43.4600	+3.279%	5	365	-50.529%
2026-03-13	42.4300	42.4300	42.0800	42.0800	-8.561%	2	368	-48.907%
2026-03-05	46.2200	46.2200	46.0200	46.0200	+8.155%	2	368	-53.281%
2026-03-03	42.4100	42.5800	42.3900	42.5500	+7.233%	25	367	-49.471%
2026-02-27	39.6800	39.6800	39.6800	39.6800	-8.656%	40	360	-45.817%
2026-02-25	43.4400	43.4400	43.4400	43.4400	+15.840%	1	361	-50.506%
2026-02-18	37.5000	37.5000	37.5000	37.5000	-6.250%	1	361	-42.667%
2026-02-17	40.0000	40.0000	40.0000	40.0000	-7.940%	2	361	-46.250%
2026-02-13	43.4500	43.4500	43.4500	43.4500	+16.394%	1	360	-50.518%
2026-02-12	37.5000	37.5000	37.3300	37.3300	-6.182%	2	360	-42.406%
2026-02-11	39.7900	39.7900	39.7900	39.7900	-12.163%	1	360	-45.966%
2026-02-10	45.0000	45.3000	45.0000	45.3000	+39.385%	2	360	-52.539%
2026-02-05	35.8000	35.8000	32.4200	32.5000	-16.709%	29	361	-33.846%
2026-02-03	37.6200	39.0200	37.6200	39.0200	-15.450%	81	381	-44.900%
2026-01-30	44.3100	46.1500	44.3100	46.1500	+15.059%	2	312	-53.413%
2026-01-29	48.9500	48.9500	40.1100	40.1100	-27.311%	8	312	-46.397%
2026-01-27	53.4000	55.1800	53.4000	55.1800	-3.481%	6	315	-61.037%
2026-01-23	54.6500	60.0000	54.6500	57.1700	+0.918%	3	318	-62.393%
2026-01-20	56.2600	56.6500	56.2600	56.6500	-9.360%	2	319	-62.048%
2026-01-16	62.5000	62.5000	62.5000	62.5000	-3.757%	1	318	-65.600%
2026-01-15	63.7500	64.9400	63.7500	64.9400	-8.432%	11	318	-66.893%
2026-01-14	74.4000	74.4000	70.9200	70.9200	+15.977%	6	318	-69.684%
2026-01-13	61.1500	61.1500	61.1500	61.1500	+9.686%	1	318	-64.841%
2026-01-12	54.9500	55.7500	54.9500	55.7500	+6.617%	5	318	-61.435%
2026-01-09	53.5800	53.6600	52.2900	52.2900	-13.096%	52	316	-58.883%
2026-01-08	60.1500	60.3100	59.4200	60.1700	+3.137%	178	342	-64.268%
2026-01-06	58.2600	58.3400	58.2600	58.3400	-1.119%	2	253	-63.147%
2026-01-05	56.9800	59.0000	56.9800	59.0000	+20.163%	48	265	-63.559%
2026-01-02	49.1000	49.1000	49.1000	49.1000	-1.780%	1	265	-56.212%
2025-12-31	51.4700	51.4700	49.9900	49.9900	-4.781%	5	264	-56.991%
2025-12-30	53.1000	53.1000	51.9000	52.5000	+1.254%	11	264	-59.048%
2025-12-29	54.0000	54.0000	51.8500	51.8500	-0.288%	7	259	-58.534%
2025-12-26	52.0000	52.0000	52.0000	52.0000	-2.512%	5	253	-58.654%
2025-12-24	53.3000	53.3400	53.3000	53.3400	+1.697%	9	250	-59.693%
2025-12-23	55.5300	55.5500	52.2500	52.4500	-9.036%	187	250	-59.009%
2025-12-22	60.2000	60.2000	57.4500	57.6600	-3.092%	48	253	-62.712%
2025-12-19	57.5000	59.5000	57.5000	59.5000	+5.403%	2	226	-63.866%
2025-12-18	59.0000	59.2000	56.4500	56.4500	-4.726%	42	224	-61.913%
2025-12-17	59.7700	59.7700	59.2500	59.2500	-3.344%	3	218	-63.713%
2025-12-16	61.3000	61.3000	61.3000	61.3000	+4.822%	2	221	-64.927%
2025-12-15	64.0000	64.0000	57.9700	58.4800	-19.338%	63	221	-63.235%
2025-12-12	72.5000	72.5000	72.5000	72.5000	-3.974%	1	160	-70.345%
2025-12-10	75.5000	75.5000	75.5000	75.5000	-6.663%	1	160	-71.523%
2025-12-09	82.7900	83.6000	80.8900	80.8900	+7.595%	4	161	-73.421%
2025-12-08	75.1800	75.1800	75.1800	75.1800	+6.112%	1	160	-71.402%
2025-12-05	71.3300	71.3300	70.8500	70.8500	-11.658%	2	161	-69.654%
2025-12-04	80.2000	80.2000	80.2000	80.2000	+2.427%	1	162	-73.192%
2025-12-03	77.4500	78.3000	77.0000	78.3000	+0.643%	20	161	-72.542%
2025-12-02	75.2000	77.8000	75.2000	77.8000	+28.171%	10	143	-72.365%
2025-12-01	60.7000	60.7000	60.7000	60.7000	-18.709%	10	143	-64.580%
2025-11-28	75.2000	75.2000	74.6700	74.6700	+6.824%	3	143	-71.207%
2025-11-26	69.9000	69.9000	69.9000	69.9000	+3.617%	5	137	-69.242%
2025-11-24	64.7000	67.4600	64.7000	67.4600	+3.197%	2	137	-68.129%
2025-11-20	75.4800	75.4800	65.3700	65.3700	-6.614%	4	135	-67.110%
2025-11-19	80.5500	80.5500	70.0000	70.0000	-17.647%	19	136	-69.286%
2025-11-18	77.6000	86.4800	77.6000	85.0000	+14.865%	13	133	-74.706%
2025-11-17	80.8500	80.8500	73.3800	74.0000	-7.558%	5	123	-70.946%
2025-11-14	81.2500	82.9200	76.5000	80.0500	-6.593%	15	121	-73.142%
2025-11-13	90.3000	96.5400	84.8500	85.7000	-9.694%	47	114	-74.912%
2025-11-12	102.0300	102.0300	93.1000	94.9000	-7.595%	52	105	-77.345%
2025-11-11	103.6900	105.2800	102.5000	102.7000	-5.771%	27	85	-79.065%
2025-11-10	107.1000	108.9900	105.0000	108.9900	+1.010%	19	79	-80.273%
2025-11-07	94.0600	107.9000	93.9000	107.9000	+2.762%	29	62	-80.074%
2025-11-06	113.0000	113.0000	104.0000	105.0000	-4.545%	15	39	-79.524%
2025-11-04	112.1100	112.1100	110.0000	110.0000	-12.420%	2	28	-80.455%
2025-11-03	125.6000	125.6000	125.6000	125.6000	-2.621%	1	28	-82.882%
2025-10-31	128.9800	128.9800	128.9800	128.9800	-7.871%	1	28	-83.331%
2025-10-28	141.7000	141.7000	140.0000	140.0000	-4.969%	3	27	-84.643%
2025-10-27	146.8100	147.3200	146.0000	147.3200	+3.652%	3	22	-85.406%
2025-10-17	138.3100	142.1300	138.3100	142.1300	+1.521%	2	22	-84.873%
2025-10-16	140.0000	140.0000	140.0000	140.0000	-17.540%	4	20	-84.643%
2025-10-08	169.7800	169.7800	169.7800	169.7800	-13.992%	1	24	-87.337%
2025-10-06	198.3200	198.3200	192.9100	197.4000	+23.452%	29	23	-89.108%
2025-09-29	159.9000	159.9000	159.9000	159.9000	+6.600%	4	14	-86.554%
2025-09-25	152.6000	152.6000	150.0000	150.0000	0.000%	11	10	-85.667%