Dark

MSTR20280121C250
MSTR Jan 21 2028 250.00 Call (MSTR280121C00250000)
option OPRA

EOD

Aug 20, 2026

20.25+18.908%(+3.22)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.1500	20.7500	18.7100	20.2500	+18.908%	116	1,452	0.000%
2026-08-19	13.8000	17.7600	13.8000	17.0300	+31.303%	16	1,443	+18.908%
2026-08-18	12.9500	12.9800	12.9500	12.9700	-6.014%	4	1,432	+56.130%
2026-08-17	12.3500	13.8000	12.3500	13.8000	+7.393%	39	1,434	+46.739%
2026-08-14	12.6100	12.9000	12.6100	12.8500	-1.381%	6	1,467	+57.588%
2026-08-12	12.9000	13.0300	12.9000	13.0300	-0.913%	4	1,466	+55.411%
2026-08-11	13.7000	14.0500	13.1500	13.1500	-2.593%	4	1,463	+53.992%
2026-08-10	14.5500	14.5500	13.5000	13.5000	-11.995%	12	1,464	+50.000%
2026-08-07	15.8000	16.7200	15.0000	15.3400	+8.028%	10	1,460	+32.008%
2026-08-06	14.6000	14.6000	14.2000	14.2000	-2.740%	3	1,457	+42.606%
2026-08-05	14.6000	14.6000	14.6000	14.6000	-2.796%	1	1,457	+38.699%
2026-08-04	13.7000	15.0200	13.7000	15.0200	+7.209%	6	1,457	+34.820%
2026-08-03	13.9500	14.0100	13.7500	14.0100	+5.736%	3	1,453	+44.540%
2026-07-31	14.0000	14.0000	13.0000	13.2500	-13.115%	6	1,454	+52.830%
2026-07-30	15.2500	15.4000	15.2500	15.2500	+0.263%	8	1,450	+32.787%
2026-07-29	15.5000	16.0000	15.2100	15.2100	-0.458%	3	1,446	+33.136%
2026-07-28	15.0200	16.0000	15.0200	15.2800	-8.063%	29	1,444	+32.526%
2026-07-27	16.2000	16.6500	15.9500	16.6200	+10.066%	11	1,459	+21.841%
2026-07-24	15.1500	15.1500	15.1000	15.1000	-1.693%	17	1,452	+34.106%
2026-07-23	16.7400	17.0000	15.3600	15.3600	-16.522%	14	1,467	+31.836%
2026-07-22	18.3000	18.4000	18.3000	18.4000	-1.867%	2	1,469	+10.054%
2026-07-21	20.0000	20.0000	18.3500	18.7500	+1.351%	6	1,469	+8.000%
2026-07-20	17.2400	18.5000	17.2400	18.5000	+8.314%	3	1,471	+9.459%
2026-07-17	15.5000	17.0800	15.5000	17.0800	-0.117%	4	1,472	+18.560%
2026-07-16	17.1800	17.1800	17.0800	17.1000	-8.800%	7	1,473	+18.421%
2026-07-15	18.8100	18.8100	18.7500	18.7500	+1.681%	5	1,467	+8.000%
2026-07-14	18.0000	18.4400	18.0000	18.4400	+14.180%	18	1,466	+9.816%
2026-07-13	16.6000	16.6000	16.1500	16.1500	-7.714%	6	1,464	+25.387%
2026-07-10	18.1000	18.7500	17.5000	17.5000	-5.405%	6	1,463	+15.714%
2026-07-09	17.9300	18.5000	17.9300	18.5000	+2.778%	4	1,461	+9.459%
2026-07-08	18.9000	18.9000	18.0000	18.0000	-10.000%	7	1,461	+12.500%
2026-07-07	20.6800	21.0000	20.0000	20.0000	-5.660%	10	1,462	+1.250%
2026-07-06	20.6300	22.4500	20.2500	21.2000	+1.923%	43	1,462	-4.481%
2026-07-02	21.2100	22.3700	20.2500	20.8000	+6.285%	48	1,408	-2.644%
2026-07-01	18.0300	20.5000	18.0300	19.5700	+17.186%	63	1,408	+3.475%
2026-06-30	15.9500	16.7000	15.2200	16.7000	-6.704%	15	1,395	+21.257%
2026-06-29	16.7000	18.5000	15.2600	17.9000	+15.484%	49	1,388	+13.128%
2026-06-26	15.8000	17.0000	15.5000	15.5000	-7.738%	26	1,383	+30.645%
2026-06-25	18.1000	18.1000	16.5100	16.8000	-10.160%	112	1,378	+20.536%
2026-06-24	19.7400	19.7400	17.7900	18.7000	-9.662%	132	1,313	+8.289%
2026-06-23	21.7300	21.7300	20.7000	20.7000	-5.909%	69	1,263	-2.174%
2026-06-22	26.2500	26.2500	22.0000	22.0000	-11.362%	22	1,326	-7.955%
2026-06-18	25.7500	25.8000	23.0000	24.8200	-11.357%	49	1,339	-18.413%
2026-06-17	28.7500	28.8900	27.7200	28.0000	-2.845%	6	1,339	-27.679%
2026-06-16	31.2300	31.5000	28.8200	28.8200	-9.938%	5	1,339	-29.736%
2026-06-15	35.1500	35.1500	32.0000	32.0000	+10.535%	3	1,340	-36.719%
2026-06-12	29.7000	32.0000	28.9400	28.9500	+11.346%	30	1,340	-30.052%
2026-06-11	27.5000	27.5000	26.0000	26.0000	-5.282%	3	1,338	-22.115%
2026-06-10	28.3700	28.3700	27.4500	27.4500	+1.893%	7	1,339	-26.230%
2026-06-09	30.9500	30.9500	26.9400	26.9400	-15.575%	22	1,339	-24.833%
2026-06-08	32.5600	33.0600	31.0000	31.9100	+10.034%	35	1,336	-36.540%
2026-06-05	30.5800	30.5800	27.1500	29.0000	-8.805%	65	1,330	-30.172%
2026-06-04	31.8000	31.8000	31.8000	31.8000	-0.625%	1	1,281	-36.321%
2026-06-03	34.4200	34.4200	32.0000	32.0000	-7.139%	18	1,280	-36.719%
2026-06-02	35.6200	35.6200	32.5000	34.4600	-15.539%	49	1,271	-41.236%
2026-06-01	38.5000	41.0000	38.0000	40.8000	-1.687%	12	1,266	-50.368%
2026-05-29	38.5500	46.7500	38.5500	41.5000	+4.745%	9	1,263	-51.205%
2026-05-28	37.8200	41.8000	35.8000	39.6200	-2.318%	21	1,261	-48.889%
2026-05-27	41.5500	41.5500	40.1500	40.5600	-7.818%	117	1,257	-50.074%
2026-05-26	44.9000	45.0400	44.0000	44.0000	-2.222%	4	1,177	-53.977%
2026-05-22	45.9000	45.9000	45.0000	45.0000	-1.532%	2	1,175	-55.000%
2026-05-21	45.0000	45.7000	45.0000	45.7000	-2.869%	8	1,174	-55.689%
2026-05-20	47.0500	47.0500	47.0500	47.0500	+2.016%	1	1,174	-56.961%
2026-05-19	47.2000	47.2000	46.1200	46.1200	-1.872%	4	1,173	-56.093%
2026-05-18	48.1700	48.1700	46.0000	47.0000	-17.108%	23	1,173	-56.915%
2026-05-15	53.0000	56.7000	49.6000	56.7000	-6.110%	9	1,173	-64.286%
2026-05-14	53.2200	63.0500	53.2200	60.3900	+10.807%	90	1,168	-66.468%
2026-05-13	54.0500	54.5000	54.0500	54.5000	-5.986%	12	1,181	-62.844%
2026-05-12	60.0000	60.0000	55.6000	57.9700	-10.815%	18	1,181	-65.068%
2026-05-11	58.5000	65.3100	58.5000	65.0000	+10.827%	42	1,181	-68.846%
2026-05-08	54.4000	58.6500	54.4000	58.6500	+7.674%	28	1,180	-65.473%
2026-05-07	57.6000	57.6500	54.0600	54.4700	-4.522%	21	1,155	-62.824%
2026-05-06	59.0500	59.0500	57.0000	57.0500	-9.444%	49	1,155	-64.505%
2026-05-05	59.9600	63.0000	58.0000	63.0000	+6.943%	20	1,155	-67.857%
2026-05-04	57.4500	59.3600	57.1500	58.9100	+7.265%	6	1,150	-65.626%
2026-05-01	54.2900	55.1300	53.3200	54.9200	+17.225%	27	1,132	-63.128%
2026-04-30	46.9500	47.2000	45.6500	46.8500	+10.888%	10	1,132	-56.777%
2026-04-29	46.3800	46.3800	42.2500	42.2500	-8.411%	22	1,133	-52.071%
2026-04-28	45.5000	46.1300	45.5000	46.1300	-5.761%	2	1,140	-56.102%
2026-04-27	50.2800	50.3000	48.9500	48.9500	-4.488%	6	1,141	-58.631%
2026-04-24	51.9000	52.0200	51.2500	51.2500	-3.954%	277	1,140	-60.488%
2026-04-23	58.2500	58.2500	53.3600	53.3600	-5.474%	31	1,137	-62.050%
2026-04-22	54.2800	58.4500	54.2800	56.4500	+16.512%	13	1,152	-64.128%
2026-04-21	51.0500	51.9200	48.4300	48.4500	-4.362%	126	1,228	-58.204%
2026-04-20	47.5000	50.6600	46.9000	50.6600	+5.608%	22	1,228	-60.028%
2026-04-17	40.8900	51.1000	40.8900	47.9700	+29.369%	224	1,238	-57.786%
2026-04-16	34.6000	37.5300	33.8500	37.0800	+6.125%	330	1,228	-45.388%
2026-04-15	32.0700	34.9400	31.8400	34.9400	+5.879%	6	1,144	-42.044%
2026-04-14	34.3000	34.6200	33.0000	33.0000	+11.864%	432	1,145	-38.636%
2026-04-13	29.6500	29.6500	29.4900	29.5000	+1.724%	3	952	-31.356%
2026-04-10	29.2200	30.7500	29.0000	29.0000	-0.034%	7	951	-30.172%
2026-04-09	30.2000	30.2000	29.0000	29.0100	+0.034%	7	944	-30.196%
2026-04-08	31.3500	31.3500	27.6000	29.0000	+5.263%	21	946	-30.172%
2026-04-07	28.6900	28.6900	27.5500	27.5500	-5.941%	4	948	-26.497%
2026-04-06	27.9200	29.2900	27.9200	29.2900	+10.947%	11	946	-30.864%
2026-04-02	26.8000	26.8000	26.2000	26.4000	-4.313%	7	946	-23.295%
2026-04-01	27.1900	27.5900	27.1900	27.5900	+5.145%	2	946	-26.604%
2026-03-31	27.4300	27.6200	26.2400	26.2400	-5.510%	8	948	-22.828%
2026-03-30	30.3700	30.3700	27.7700	27.7700	-5.157%	26	947	-27.080%
2026-03-27	30.3500	30.3500	27.7500	29.2800	-11.273%	5	938	-30.840%
2026-03-26	33.9200	35.0700	33.0000	33.0000	-12.397%	6	938	-38.636%
2026-03-25	37.6700	37.6700	37.6700	37.6700	+7.261%	4	938	-46.244%
2026-03-23	35.1200	35.1200	35.1200	35.1200	-5.081%	7	934	-42.341%
2026-03-20	35.0000	37.0200	33.2200	37.0000	+4.905%	25	927	-45.270%
2026-03-19	35.6100	35.6100	35.0000	35.2700	-4.001%	4	931	-42.586%
2026-03-18	38.6300	39.1300	36.7400	36.7400	-13.553%	5	932	-44.883%
2026-03-17	39.5300	42.5000	39.5300	42.5000	+8.723%	24	931	-52.353%
2026-03-16	41.0000	41.0000	39.0900	39.0900	+6.425%	3	930	-48.196%
2026-03-13	40.3300	40.3300	36.6800	36.7300	+2.028%	4	931	-44.868%
2026-03-12	36.0000	36.0000	36.0000	36.0000	-8.861%	4	931	-43.750%
2026-03-10	39.1600	39.5000	39.1600	39.5000	+5.333%	2	931	-48.734%
2026-03-09	37.0000	37.5000	37.0000	37.5000	-6.600%	10	929	-46.000%
2026-03-05	42.4400	42.8100	40.1500	40.1500	-9.775%	5	929	-49.564%
2026-03-04	45.2300	45.3500	44.4500	44.5000	+14.015%	57	929	-54.494%
2026-03-03	38.8100	39.8200	38.0000	39.0300	-6.850%	140	906	-48.117%
2026-03-02	37.2500	41.9000	35.0000	41.9000	+13.797%	10	860	-51.671%
2026-02-27	36.3700	36.8200	36.3700	36.8200	-4.735%	4	858	-45.003%
2026-02-26	36.2500	38.6500	36.2500	38.6500	-3.060%	2	859	-47.607%
2026-02-25	40.0000	40.5000	39.8300	39.8700	+15.733%	5	859	-49.210%
2026-02-23	35.5800	35.5800	34.4500	34.4500	-2.848%	6	859	-41.219%
2026-02-19	34.0000	35.4600	34.0000	35.4600	-0.393%	19	863	-42.893%
2026-02-18	36.7000	36.8000	35.6000	35.6000	-10.553%	6	868	-43.118%
2026-02-13	38.6400	39.8000	38.0900	39.8000	+13.068%	7	866	-49.121%
2026-02-12	35.0000	35.2000	34.5000	35.2000	-0.312%	13	866	-42.472%
2026-02-11	38.6900	38.6900	35.3100	35.3100	-12.360%	20	854	-42.651%
2026-02-10	40.6500	42.4000	40.0000	40.2900	-2.634%	30	853	-49.739%
2026-02-09	43.0000	43.0000	41.3800	41.3800	+3.321%	21	836	-51.063%
2026-02-06	34.3600	40.0500	34.3600	40.0500	+35.396%	47	835	-49.438%
2026-02-05	34.4400	34.4400	29.5800	29.5800	-18.714%	96	822	-31.542%
2026-02-04	35.7600	36.3900	34.1500	36.3900	-3.012%	34	758	-44.353%
2026-02-03	38.3600	38.3600	34.9300	37.5200	-8.755%	13	786	-46.029%
2026-02-02	40.0000	43.6000	40.0000	41.1200	-5.253%	34	778	-50.754%
2026-01-30	42.0000	45.1000	41.2000	43.4000	+4.578%	64	803	-53.341%
2026-01-29	48.3000	48.3000	40.0000	41.5000	-17.000%	457	853	-51.205%
2026-01-28	53.6500	53.6500	49.6400	50.0000	-2.534%	6	755	-59.500%
2026-01-27	48.7000	51.3000	48.7000	51.3000	+0.117%	8	756	-60.526%
2026-01-26	51.1000	52.1000	50.1200	51.2400	-3.175%	113	755	-60.480%
2026-01-23	56.0000	56.0000	52.9200	52.9200	+0.800%	53	727	-61.735%
2026-01-21	52.2100	54.0000	48.0000	52.5000	+2.579%	179	725	-61.429%
2026-01-20	53.5300	53.5300	50.8000	51.1800	-13.983%	25	677	-60.434%
2026-01-16	57.9500	59.5000	57.5000	59.5000	+0.847%	111	758	-65.966%
2026-01-15	65.7000	65.7000	58.2400	59.0000	-7.884%	25	758	-65.678%
2026-01-14	64.0000	68.7500	64.0000	64.0500	+11.391%	32	753	-68.384%
2026-01-13	54.7500	57.5000	53.9000	57.5000	+9.838%	8	733	-64.783%
2026-01-12	49.4000	52.3600	48.7500	52.3500	+4.595%	141	726	-61.318%
2026-01-09	49.3500	50.7900	49.3500	50.0500	-9.000%	5	597	-59.540%
2026-01-08	54.0000	56.1800	54.0000	55.0000	+5.749%	71	600	-63.182%
2026-01-07	54.7500	54.7500	52.0100	52.0100	+5.071%	4	597	-61.065%
2026-01-06	55.3100	55.3100	49.5000	49.5000	-7.615%	5	598	-59.091%
2026-01-05	54.7300	55.1000	51.7000	53.5800	+11.625%	14	597	-62.206%
2026-01-02	44.9700	49.3000	44.9700	48.0000	+5.102%	16	597	-57.813%
2025-12-31	47.8100	47.9700	45.6700	45.6700	-4.854%	15	596	-55.660%
2025-12-30	47.8000	49.3700	47.1400	48.0000	-0.415%	14	596	-57.813%
2025-12-29	50.0100	50.0100	48.2000	48.2000	-1.633%	24	603	-57.988%
2025-12-26	47.4200	49.2600	47.4200	49.0000	+0.348%	58	619	-58.673%
2025-12-24	48.3000	48.8700	47.9500	48.8300	-1.134%	24	620	-58.530%
2025-12-23	50.2200	50.2200	48.3000	49.3900	-7.682%	11	620	-59.000%
2025-12-22	56.0000	57.5000	53.5000	53.5000	-3.027%	34	613	-62.150%
2025-12-19	53.1600	55.7500	53.1600	55.1700	+7.670%	24	583	-63.295%
2025-12-18	57.3000	57.3000	50.8000	51.2400	-3.138%	83	562	-60.480%
2025-12-17	56.0000	56.3000	52.9000	52.9000	-7.339%	10	497	-61.720%
2025-12-16	58.3500	58.3500	54.4200	57.0900	+3.876%	19	492	-64.530%
2025-12-15	61.3000	61.3000	54.9600	54.9600	-14.125%	7	473	-63.155%
2025-12-12	67.7500	67.7500	63.0000	64.0000	-1.538%	12	469	-68.359%
2025-12-11	64.0000	65.0000	60.4500	65.0000	-9.521%	20	467	-68.846%
2025-12-10	73.3400	73.3400	70.2100	71.8400	-3.700%	53	479	-71.812%
2025-12-09	74.7000	77.7500	74.6000	74.6000	+7.881%	19	460	-72.855%
2025-12-08	71.0000	71.0000	68.3000	69.1500	+3.132%	4	449	-70.716%
2025-12-05	67.3000	70.0000	65.3000	67.0500	-3.912%	44	445	-69.799%
2025-12-04	71.2500	76.6500	69.7800	69.7800	-4.411%	20	470	-70.980%
2025-12-03	71.0000	74.2500	69.7200	73.0000	+4.435%	38	452	-72.260%
2025-12-02	67.6700	70.0000	66.8000	69.9000	+14.216%	13	421	-71.030%
2025-12-01	59.8200	61.2000	52.0000	61.2000	-2.080%	57	421	-66.912%
2025-11-28	68.5000	69.3500	62.5000	62.5000	-3.400%	14	388	-67.600%
2025-11-26	59.6000	65.4600	59.6000	64.7000	+8.648%	23	366	-68.702%
2025-11-25	61.4100	62.0000	57.9900	59.5500	-6.997%	35	366	-65.995%
2025-11-24	58.0000	64.1400	57.0000	64.0300	+8.525%	48	348	-68.374%
2025-11-21	60.0000	64.0300	58.0000	59.0000	-6.527%	139	347	-65.678%
2025-11-20	69.0000	69.0000	59.8300	63.1200	-8.149%	19	297	-67.918%
2025-11-19	72.0000	74.0000	66.0000	68.7200	-11.897%	44	295	-70.533%
2025-11-18	77.7500	82.5000	77.5000	78.0000	+11.908%	31	279	-74.038%
2025-11-17	75.0000	75.6000	68.7000	69.7000	-5.170%	34	255	-70.947%
2025-11-14	75.0000	79.0000	71.0000	73.5000	-10.909%	74	247	-72.449%
2025-11-13	89.2000	89.2000	80.5000	82.5000	-5.714%	61	194	-75.455%
2025-11-12	95.3500	95.3500	87.5000	87.5000	-9.840%	42	157	-76.857%
2025-11-11	97.5800	97.5800	97.0500	97.0500	-4.778%	6	152	-79.134%
2025-11-10	106.9500	107.2500	96.2000	101.9200	-0.779%	22	152	-80.131%
2025-11-07	87.4500	102.7200	87.4500	102.7200	+5.289%	31	136	-80.286%
2025-11-06	102.1000	102.1000	97.5600	97.5600	-9.247%	13	121	-79.244%
2025-11-05	103.9500	107.5000	103.8500	107.5000	+3.624%	29	115	-81.163%
2025-11-04	107.5000	110.0000	103.7400	103.7400	-10.415%	47	103	-80.480%
2025-11-03	115.2400	115.8000	111.7000	115.8000	-1.864%	8	65	-82.513%
2025-10-31	117.1500	122.9500	117.1500	118.0000	+8.257%	17	65	-82.839%
2025-10-30	120.0000	120.0000	109.0000	109.0000	-14.510%	28	60	-81.422%
2025-10-29	128.0000	128.0000	125.3400	127.5000	-5.800%	11	39	-84.118%
2025-10-27	138.9700	138.9700	135.3500	135.3500	+3.756%	5	25	-85.039%
2025-10-24	130.4500	130.4500	130.4500	130.4500	+2.098%	2	25	-84.477%
2025-10-22	133.0500	133.2000	127.7700	127.7700	-5.844%	3	25	-84.151%
2025-10-17	134.8000	135.7000	134.8000	135.7000	+5.194%	5	25	-85.077%
2025-10-16	134.1500	134.1500	129.0000	129.0000	-6.522%	2	25	-84.302%
2025-10-15	140.8000	141.8000	138.0000	138.0000	-5.770%	9	25	-85.326%
2025-10-14	139.5000	146.8000	139.5000	146.4500	+1.000%	3	17	-86.173%
2025-10-10	153.5900	153.5900	145.0000	145.0000	-5.229%	2	17	-86.034%
2025-10-09	153.6200	153.6200	153.0000	153.0000	-4.673%	2	18	-86.765%
2025-10-08	156.1800	160.5000	156.1800	160.5000	-2.963%	2	17	-87.383%
2025-10-07	176.7500	176.7500	165.4000	165.4000	-10.763%	4	18	-87.757%
2025-10-06	193.2000	193.2000	185.3500	185.3500	+4.036%	2	18	-89.075%
2025-10-03	179.5100	179.5500	177.7500	178.1600	+1.227%	21	19	-88.634%
2025-10-02	176.0000	176.0000	176.0000	176.0000	+3.529%	2	24	-88.494%
2025-10-01	170.0000	172.0000	170.0000	170.0000	+8.703%	3	24	-88.088%
2025-09-30	156.3900	156.3900	156.3900	156.3900	-1.331%	1	24	-87.052%
2025-09-29	150.1300	159.5000	150.1300	158.5000	+10.069%	7	23	-87.224%
2025-09-26	138.2900	144.0000	138.0800	144.0000	+4.348%	21	22	-85.938%
2025-09-25	140.0000	140.0000	138.0000	138.0000	0.000%	2	2	-85.326%