Dark

MSTR20280121C240
MSTR Jan 21 2028 240.00 Call (MSTR280121C00240000)
option OPRA

EOD

Aug 20, 2026

21.80+22.679%(+4.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	21.7000	21.8000	21.7000	21.8000	+22.679%	2	442	0.000%
2026-08-19	18.4000	18.4000	17.7700	17.7700	+25.583%	4	442	+22.679%
2026-08-18	14.1500	14.1500	14.1200	14.1500	-2.749%	13	442	+54.064%
2026-08-17	14.5500	14.5500	14.5500	14.5500	+8.340%	3	442	+49.828%
2026-08-14	13.4300	13.4300	13.4300	13.4300	-8.014%	1	439	+62.323%
2026-08-11	14.6000	14.6000	14.6000	14.6000	-10.758%	2	439	+49.315%
2026-08-07	16.9000	17.0400	16.3600	16.3600	+1.805%	16	441	+33.252%
2026-07-29	16.0700	16.0700	16.0700	16.0700	+2.357%	4	435	+35.657%
2026-07-24	15.7000	15.7000	15.7000	15.7000	-4.964%	5	435	+38.854%
2026-07-23	16.5200	16.5200	16.5200	16.5200	-9.479%	2	440	+31.961%
2026-07-20	18.2500	18.2500	18.2500	18.2500	-21.166%	1	440	+19.452%
2026-07-07	23.1500	23.1500	23.1500	23.1500	+4.989%	1	441	-5.832%
2026-07-06	22.4100	23.1100	22.0500	22.0500	+3.230%	19	440	-1.134%
2026-07-02	21.3600	21.3600	21.3600	21.3600	+35.019%	2	435	+2.060%
2026-06-29	15.8200	15.8200	15.8200	15.8200	-12.160%	2	435	+37.800%
2026-06-26	17.1900	18.0100	17.1900	18.0100	-4.659%	4	435	+21.044%
2026-06-24	18.8900	18.8900	18.8900	18.8900	-12.343%	1	434	+15.405%
2026-06-23	22.8500	22.8500	21.5500	21.5500	-21.062%	2	433	+1.160%
2026-06-17	29.7500	29.7500	27.3000	27.3000	-9.000%	32	430	-20.147%
2026-06-16	30.0000	30.0000	30.0000	30.0000	-11.687%	1	430	-27.333%
2026-06-15	33.9700	33.9700	33.9700	33.9700	+17.543%	1	431	-35.826%
2026-06-11	28.9000	28.9000	28.9000	28.9000	+4.596%	1	430	-24.567%
2026-06-10	29.1800	29.1800	27.6300	27.6300	-30.925%	6	429	-21.100%
2026-05-29	40.0000	40.0000	40.0000	40.0000	+5.263%	1	435	-45.500%
2026-05-28	37.9600	38.0000	37.9600	38.0000	-20.833%	11	436	-42.632%
2026-05-26	48.0000	48.0000	48.0000	48.0000	+4.348%	1	447	-54.583%
2026-05-22	46.1000	46.1000	46.0000	46.0000	-4.998%	2	446	-52.609%
2026-05-21	48.4200	48.4200	48.4200	48.4200	-2.004%	1	445	-54.977%
2026-05-18	49.4100	49.4100	49.4100	49.4100	-12.331%	1	445	-55.879%
2026-05-15	56.0000	56.3600	56.0000	56.3600	-11.286%	2	446	-61.320%
2026-05-14	55.3700	63.5300	55.3700	63.5300	+6.953%	6	445	-65.686%
2026-05-12	62.4000	62.4000	58.8300	59.4000	+4.485%	27	447	-63.300%
2026-05-07	59.7600	59.8000	56.8100	56.8500	-4.598%	5	447	-61.653%
2026-05-06	61.0300	61.0300	59.5900	59.5900	-6.157%	2	449	-63.417%
2026-05-05	63.5000	63.5000	63.5000	63.5000	+4.527%	5	449	-65.669%
2026-05-04	58.5000	60.7500	58.5000	60.7500	+10.555%	3	444	-64.115%
2026-05-01	55.3000	55.3000	54.9500	54.9500	+12.303%	2	443	-60.328%
2026-04-30	48.9900	48.9900	48.9300	48.9300	+1.346%	5	443	-55.447%
2026-04-29	48.2800	48.2800	48.2800	48.2800	-2.877%	1	443	-54.847%
2026-04-28	48.2000	49.8500	48.2000	49.7100	-10.449%	9	442	-56.146%
2026-04-27	53.1000	55.5100	53.0000	55.5100	+4.934%	7	444	-60.728%
2026-04-24	52.9000	52.9000	52.9000	52.9000	-11.063%	3	440	-58.790%
2026-04-23	58.6000	59.4800	58.6000	59.4800	+2.024%	144	437	-63.349%
2026-04-22	58.6900	60.4300	58.3000	58.3000	+16.834%	7	457	-62.607%
2026-04-20	49.9000	49.9000	49.9000	49.9000	-1.422%	1	453	-56.313%
2026-04-17	50.6200	50.6200	50.6200	50.6200	+34.449%	1	452	-56.934%
2026-04-16	37.0300	37.6800	37.0300	37.6500	+9.671%	57	453	-42.098%
2026-04-15	33.8400	34.3300	33.8400	34.3300	+10.742%	3	453	-36.499%
2026-04-13	30.6000	31.0000	30.6000	31.0000	+4.202%	2	452	-29.677%
2026-04-10	31.2500	31.2500	29.7500	29.7500	-2.651%	13	452	-26.723%
2026-04-09	30.5600	30.5600	30.5600	30.5600	+7.040%	20	452	-28.665%
2026-04-07	28.5500	30.2000	28.5500	28.5500	-4.992%	22	462	-23.643%
2026-04-06	30.0500	30.0500	30.0500	30.0500	+4.704%	17	458	-27.454%
2026-03-31	28.7000	28.7000	28.7000	28.7000	-8.219%	1	458	-24.042%
2026-03-30	31.2500	31.3200	31.2100	31.2700	+0.904%	208	459	-30.285%
2026-03-27	32.3900	32.4600	30.9900	30.9900	-11.457%	5	459	-29.655%
2026-03-23	35.4100	35.4100	35.0000	35.0000	-4.004%	2	460	-37.714%
2026-03-20	36.9500	36.9500	36.4300	36.4600	-0.383%	6	460	-40.208%
2026-03-19	36.4000	36.9000	36.4000	36.6000	-7.576%	3	456	-40.437%
2026-03-18	39.6000	39.6000	39.6000	39.6000	+4.485%	10	456	-44.949%
2026-03-12	37.9000	37.9000	37.9000	37.9000	-19.173%	30	456	-42.480%
2026-03-04	45.8000	47.0700	45.8000	46.8900	+14.143%	11	486	-53.508%
2026-03-03	41.3800	41.3800	41.0200	41.0800	+8.562%	452	486	-46.933%
2026-02-27	37.8400	37.8400	37.8400	37.8400	-4.154%	1	265	-42.389%
2026-02-26	39.5200	39.5200	39.4800	39.4800	-6.490%	2	266	-44.782%
2026-02-25	39.0000	42.8500	39.0000	42.2200	+5.025%	8	267	-48.366%
2026-02-17	39.9000	40.2000	39.9000	40.2000	-2.190%	10	267	-45.771%
2026-02-13	38.0500	41.4800	38.0500	41.1000	+11.352%	8	266	-46.959%
2026-02-12	38.0500	38.0500	36.9100	36.9100	-2.095%	4	266	-40.937%
2026-02-11	39.5000	39.5000	37.3800	37.7000	-11.336%	19	268	-42.175%
2026-02-10	42.2500	42.5200	42.2500	42.5200	+6.273%	2	270	-48.730%
2026-02-09	40.0100	40.0100	40.0100	40.0100	+27.016%	1	272	-45.514%
2026-02-05	31.5000	31.5000	31.5000	31.5000	-16.468%	10	273	-30.794%
2026-02-04	36.3400	37.7100	36.3400	37.7100	+4.605%	2	271	-42.190%
2026-02-03	38.4000	38.4000	36.0500	36.0500	-20.155%	82	273	-39.528%
2026-02-02	45.7200	45.7300	45.1500	45.1500	-2.273%	40	287	-51.717%
2026-01-30	46.2000	46.2000	46.2000	46.2000	+8.962%	1	327	-52.814%
2026-01-29	45.5500	45.5500	42.4000	42.4000	-16.993%	84	328	-48.585%
2026-01-27	51.3600	51.3600	51.0800	51.0800	-5.355%	2	248	-57.322%
2026-01-20	55.4800	55.4800	53.0000	53.9700	-10.955%	27	248	-59.607%
2026-01-16	60.2000	60.6100	60.2000	60.6100	+0.099%	2	261	-64.032%
2026-01-15	61.7200	61.7200	60.5500	60.5500	-0.460%	2	261	-63.997%
2026-01-13	57.4500	60.8300	57.4500	60.8300	+11.512%	3	263	-64.162%
2026-01-12	54.5500	54.5500	54.5500	54.5500	+5.922%	2	262	-60.037%
2026-01-09	51.2000	51.5000	51.2000	51.5000	-11.038%	2	262	-57.670%
2026-01-08	58.2500	58.2500	57.8800	57.8900	+7.383%	40	262	-62.342%
2026-01-07	53.9100	53.9100	53.9100	53.9100	+2.980%	1	262	-59.562%
2026-01-06	52.3500	52.3500	52.3500	52.3500	+11.454%	1	263	-58.357%
2026-01-02	46.9700	46.9700	46.9700	46.9700	-1.095%	1	263	-53.587%
2025-12-31	48.0000	48.0000	47.4900	47.4900	-7.427%	2	262	-54.096%
2025-12-30	51.0500	51.5500	50.1700	51.3000	+2.600%	4	262	-57.505%
2025-12-29	52.6800	52.6800	50.0000	50.0000	-1.961%	33	262	-56.400%
2025-12-26	51.0000	51.0000	51.0000	51.0000	-0.391%	1	261	-57.255%
2025-12-24	51.2000	51.2000	51.2000	51.2000	-2.066%	1	261	-57.422%
2025-12-23	52.8300	52.8300	52.0300	52.2800	-5.734%	48	261	-58.301%
2025-12-22	58.1300	58.1300	55.2500	55.4600	-0.964%	47	218	-60.692%
2025-12-19	55.4800	56.7700	55.4800	56.0000	-2.354%	26	246	-61.071%
2025-12-17	57.0000	57.3500	56.7000	57.3500	-2.846%	3	235	-61.988%
2025-12-16	59.1500	59.1500	56.3500	59.0300	+6.552%	10	232	-63.070%
2025-12-15	56.4500	57.0000	55.4000	55.4000	-17.498%	51	232	-60.650%
2025-12-12	69.0000	69.1700	67.1500	67.1500	+4.319%	7	212	-67.535%
2025-12-11	64.3700	64.3700	64.3700	64.3700	-13.481%	7	215	-66.133%
2025-12-03	74.0800	75.4700	72.5500	74.4000	+3.621%	21	215	-70.699%
2025-12-02	72.5000	72.5000	71.8000	71.8000	+17.320%	2	201	-69.638%
2025-12-01	60.0000	61.2000	55.2600	61.2000	-12.195%	15	202	-64.379%
2025-11-28	69.7000	69.7000	69.7000	69.7000	+5.287%	11	189	-68.723%
2025-11-26	62.9000	67.0500	62.9000	66.2000	+7.818%	8	171	-67.069%
2025-11-25	61.8500	62.5000	59.7500	61.4000	-7.040%	8	171	-64.495%
2025-11-24	65.3900	66.0500	65.3900	66.0500	+6.964%	13	169	-66.995%
2025-11-21	64.9500	65.5000	61.7500	61.7500	-3.076%	21	158	-64.696%
2025-11-20	68.2500	69.0000	63.0800	63.7100	-6.309%	24	164	-65.782%
2025-11-19	70.0500	70.0500	68.0000	68.0000	-18.141%	8	149	-67.941%
2025-11-18	81.2500	83.7900	81.2500	83.0700	+14.579%	15	145	-73.757%
2025-11-17	80.0000	80.0000	72.5000	72.5000	-7.761%	8	143	-69.931%
2025-11-14	74.5000	80.3000	74.5000	78.6000	-3.023%	8	143	-72.265%
2025-11-13	91.9500	91.9500	81.0500	81.0500	-10.983%	2	145	-73.103%
2025-11-12	99.1000	99.1000	91.0500	91.0500	-7.592%	11	143	-76.057%
2025-11-11	100.1100	100.1100	98.4500	98.5300	-5.178%	4	138	-77.875%
2025-11-10	110.8800	110.8800	102.5000	103.9100	-3.087%	45	136	-79.020%
2025-11-07	96.0200	107.2200	95.8200	107.2200	+5.025%	11	96	-79.668%
2025-11-06	105.0000	105.0000	101.3400	102.0900	-6.210%	32	89	-78.646%
2025-11-05	107.9500	109.0500	107.9500	108.8500	+1.672%	7	58	-79.972%
2025-11-04	111.1000	111.1000	107.0600	107.0600	-10.139%	5	55	-79.638%
2025-11-03	116.7000	119.1400	116.4000	119.1400	+3.591%	8	46	-81.702%
2025-10-30	118.7500	118.7500	115.0100	115.0100	-16.051%	3	46	-81.045%
2025-10-28	137.0000	137.0000	137.0000	137.0000	+1.481%	10	44	-84.088%
2025-10-23	135.0000	135.0000	135.0000	135.0000	-8.013%	1	34	-83.852%
2025-10-21	146.7600	146.7600	146.7600	146.7600	+9.883%	1	34	-85.146%
2025-10-17	133.5600	133.5600	133.5600	133.5600	-7.539%	13	33	-83.678%
2025-10-15	144.4500	144.4500	144.4500	144.4500	-9.151%	1	20	-84.908%
2025-10-09	158.1000	159.0000	158.1000	159.0000	-5.638%	3	19	-86.289%
2025-10-07	166.8100	168.5000	166.8100	168.5000	-8.204%	3	16	-87.062%
2025-10-03	185.5300	185.5300	183.3200	183.5600	+0.857%	8	13	-88.124%
2025-10-02	182.0000	182.0000	182.0000	182.0000	+17.321%	1	16	-88.022%
2025-09-29	155.1300	155.1300	155.1300	155.1300	+8.894%	2	15	-85.947%
2025-09-26	142.4600	142.4600	142.4600	142.4600	-17.271%	10	15	-84.697%
2025-09-22	171.7500	172.2000	171.7500	172.2000	0.000%	7	7	-87.340%