Dark

MSTR20280121C260
MSTR Jan 21 2028 260.00 Call (MSTR280121C00260000)
option OPRA

EOD

Aug 20, 2026

19.00+13.772%(+2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	19.0000	19.0000	19.0000	19.0000	+13.772%	1	394	0.000%
2026-08-19	16.7000	16.7000	16.7000	16.7000	+36.327%	10	393	+13.772%
2026-08-18	13.0000	13.0000	12.2500	12.2500	+0.410%	2	383	+55.102%
2026-08-17	12.2000	12.2000	12.2000	12.2000	+3.390%	3	383	+55.738%
2026-08-14	11.8000	11.8000	11.8000	11.8000	-6.719%	1	385	+61.017%
2026-08-11	12.6500	12.6500	12.6500	12.6500	-6.848%	4	384	+50.198%
2026-08-10	13.5800	13.5800	13.5800	13.5800	-10.066%	1	380	+39.912%
2026-08-07	14.5500	15.1000	14.5500	15.1000	+15.709%	3	380	+25.828%
2026-08-06	13.6500	13.6500	13.0500	13.0500	-3.333%	4	381	+45.594%
2026-08-05	13.5000	13.5000	13.5000	13.5000	+0.746%	1	383	+40.741%
2026-07-31	13.4000	13.4000	13.4000	13.4000	-13.548%	1	383	+41.791%
2026-07-27	15.3500	15.5000	15.2800	15.5000	+3.333%	4	383	+22.581%
2026-07-24	15.0000	15.0000	15.0000	15.0000	-5.660%	1	387	+26.667%
2026-07-23	15.9000	15.9000	15.9000	15.9000	-8.673%	2	386	+19.497%
2026-07-22	17.4100	17.4100	17.4100	17.4100	-3.170%	2	386	+9.133%
2026-07-21	17.9800	17.9800	17.9800	17.9800	+13.438%	6	386	+5.673%
2026-07-17	15.8500	15.8500	15.8500	15.8500	-3.177%	1	386	+19.874%
2026-07-16	16.3700	16.3700	16.3700	16.3700	-3.021%	1	386	+16.066%
2026-07-14	16.8800	16.8800	16.8800	16.8800	-6.997%	1	387	+12.559%
2026-07-09	18.1500	18.1500	18.1500	18.1500	+3.419%	1	386	+4.683%
2026-07-08	17.5500	17.5500	17.5500	17.5500	-7.486%	3	385	+8.262%
2026-07-07	19.8500	19.8500	18.9700	18.9700	-6.552%	2	388	+0.158%
2026-07-06	19.3500	20.3000	18.5000	20.3000	+2.525%	4	389	-6.404%
2026-07-02	20.8900	20.8900	19.8000	19.8000	+7.902%	2	384	-4.040%
2026-07-01	18.3500	18.3500	18.3500	18.3500	+13.062%	1	384	+3.542%
2026-06-30	16.0000	16.2300	16.0000	16.2300	+6.356%	2	384	+17.067%
2026-06-29	15.2600	15.2600	15.2600	15.2600	+2.416%	1	382	+24.509%
2026-06-26	15.6000	15.8200	14.9000	14.9000	-6.524%	10	381	+27.517%
2026-06-25	15.9400	15.9400	15.9400	15.9400	-12.896%	1	378	+19.197%
2026-06-24	19.5000	19.5000	18.3000	18.3000	-8.317%	3	379	+3.825%
2026-06-23	21.0000	21.0000	19.9600	19.9600	-7.163%	8	378	-4.810%
2026-06-22	22.5700	22.5700	21.5000	21.5000	-4.317%	14	375	-11.628%
2026-06-18	22.5700	22.5700	22.4700	22.4700	-16.932%	9	378	-15.443%
2026-06-17	27.0500	27.0500	27.0500	27.0500	-15.785%	1	378	-29.760%
2026-06-15	31.1000	32.4700	31.1000	32.1200	+22.642%	12	378	-40.847%
2026-06-09	26.1900	26.1900	26.1900	26.1900	-15.652%	1	368	-27.453%
2026-06-08	29.4700	31.2700	29.4700	31.0500	+18.511%	5	367	-38.808%
2026-06-05	27.3500	27.7000	26.2000	26.2000	-12.725%	8	369	-27.481%
2026-06-04	30.0000	30.0200	30.0000	30.0200	-9.578%	2	368	-36.709%
2026-06-02	35.1500	35.1500	31.0000	33.2000	-14.872%	53	366	-42.771%
2026-06-01	39.0000	39.0000	39.0000	39.0000	+0.309%	1	375	-51.282%
2026-05-28	36.7900	38.8900	36.7900	38.8800	+0.621%	5	376	-51.132%
2026-05-27	39.0500	39.3000	38.6400	38.6400	-15.504%	23	379	-50.828%
2026-05-19	45.6300	45.7300	45.6300	45.7300	+2.880%	2	401	-58.452%
2026-05-18	46.7000	46.7000	44.2800	44.4500	-14.928%	38	401	-57.255%
2026-05-15	52.2500	52.2500	52.2500	52.2500	-2.791%	2	401	-63.636%
2026-05-13	53.7500	53.7500	53.7500	53.7500	-3.966%	1	402	-64.651%
2026-05-08	55.9700	55.9700	55.9700	55.9700	+7.099%	2	401	-66.053%
2026-05-07	52.0100	52.7500	52.0100	52.2600	-9.428%	20	401	-63.643%
2026-05-05	57.6500	57.7000	57.6500	57.7000	+5.484%	2	403	-67.071%
2026-05-04	54.7000	54.7000	54.7000	54.7000	+4.489%	4	404	-65.265%
2026-05-01	51.0000	52.3500	51.0000	52.3500	+15.055%	4	404	-63.706%
2026-04-30	45.5500	45.5500	45.5000	45.5000	+7.438%	2	404	-58.242%
2026-04-29	42.3500	42.3500	42.3500	42.3500	-13.571%	12	404	-55.136%
2026-04-27	49.0000	49.0000	49.0000	49.0000	-5.769%	1	392	-61.224%
2026-04-24	52.0000	52.0000	52.0000	52.0000	-1.366%	10	391	-63.462%
2026-04-23	55.3200	55.3200	52.7200	52.7200	-3.883%	5	381	-63.961%
2026-04-22	54.6900	56.6000	54.6900	54.8500	+13.093%	6	381	-65.360%
2026-04-20	44.5300	48.5000	44.5300	48.5000	+5.206%	97	386	-60.825%
2026-04-17	39.5000	48.5500	39.1000	46.1000	+33.973%	24	377	-58.785%
2026-04-16	32.5000	34.4100	32.5000	34.4100	+4.494%	5	376	-44.783%
2026-04-15	32.9300	32.9300	32.9300	32.9300	+18.581%	1	377	-42.302%
2026-04-13	27.7700	27.7700	27.7700	27.7700	+0.543%	1	376	-31.581%
2026-04-10	27.6100	27.6200	27.6100	27.6200	+5.541%	2	376	-31.209%
2026-04-07	27.2500	27.2500	26.1700	26.1700	-6.769%	4	376	-27.398%
2026-04-06	27.3000	28.0700	27.3000	28.0700	+6.730%	4	375	-32.312%
2026-04-01	26.3500	26.3500	26.3000	26.3000	+4.241%	2	376	-27.757%
2026-03-31	25.2300	25.2300	25.2300	25.2300	-6.103%	1	375	-24.693%
2026-03-30	29.5000	29.5000	26.8700	26.8700	-9.162%	3	375	-29.289%
2026-03-27	29.6200	29.6200	29.5800	29.5800	-5.976%	2	375	-35.767%
2026-03-26	32.9000	32.9000	31.3800	31.4600	-11.827%	38	375	-39.606%
2026-03-25	35.6800	35.6800	35.6800	35.6800	+6.127%	1	374	-46.749%
2026-03-23	33.6200	33.6200	33.6200	33.6200	-1.089%	7	373	-43.486%
2026-03-20	33.9900	33.9900	33.9900	33.9900	-15.025%	1	369	-44.101%
2026-03-17	38.3300	41.1400	38.3300	40.0000	+3.654%	111	369	-52.500%
2026-03-16	38.5900	38.5900	38.5900	38.5900	+4.552%	1	389	-50.764%
2026-03-13	37.3000	39.3500	36.7900	36.9100	+8.559%	84	388	-48.523%
2026-03-12	34.0000	34.0000	34.0000	34.0000	-6.336%	1	377	-44.118%
2026-03-09	35.5900	36.7300	35.5900	36.3000	+0.833%	3	376	-47.658%
2026-03-06	36.0000	36.0000	36.0000	36.0000	-16.318%	1	375	-47.222%
2026-03-04	42.0300	43.3900	42.0300	43.0200	+14.689%	4	374	-55.834%
2026-03-03	39.0500	39.0500	37.5100	37.5100	+7.725%	10	372	-49.347%
2026-02-27	34.8200	34.8200	34.8200	34.8200	-8.368%	1	366	-45.434%
2026-02-25	38.3100	38.3100	38.0000	38.0000	+9.827%	3	367	-50.000%
2026-02-18	34.6000	34.6000	34.6000	34.6000	-4.552%	1	367	-45.087%
2026-02-17	36.2500	36.2500	36.2500	36.2500	-4.605%	1	368	-47.586%
2026-02-13	38.0000	38.0000	38.0000	38.0000	+10.852%	1	368	-50.000%
2026-02-11	34.2800	34.2800	34.2800	34.2800	-12.884%	1	368	-44.574%
2026-02-10	39.3500	39.3500	39.3500	39.3500	+31.167%	1	369	-51.715%
2026-02-05	30.5000	30.5000	30.0000	30.0000	-13.370%	6	369	-36.667%
2026-02-04	33.9500	34.6300	33.2500	34.6300	-4.601%	10	368	-45.134%
2026-02-03	37.6400	37.6400	36.3000	36.3000	-10.701%	4	369	-47.658%
2026-02-02	40.6500	40.6500	40.6500	40.6500	+2.703%	1	366	-53.260%
2026-01-30	39.5800	39.5800	39.5800	39.5800	-3.815%	1	366	-51.996%
2026-01-29	42.1200	42.1200	41.1500	41.1500	-13.641%	2	367	-53.827%
2026-01-28	47.6500	47.6500	47.6500	47.6500	-4.700%	1	367	-60.126%
2026-01-26	49.9000	50.0000	49.9000	50.0000	+2.669%	100	368	-62.000%
2026-01-23	48.7000	48.7000	48.7000	48.7000	-6.057%	1	334	-60.986%
2026-01-21	48.2000	51.8400	48.2000	51.8400	+1.647%	51	333	-63.349%
2026-01-20	50.9500	51.0000	50.9500	51.0000	-12.446%	150	383	-62.745%
2026-01-15	58.0000	58.2500	58.0000	58.2500	-8.913%	4	302	-67.382%
2026-01-14	68.0000	68.0000	63.9500	63.9500	+20.071%	3	300	-70.289%
2026-01-13	53.2600	53.2600	53.2600	53.2600	+7.379%	1	300	-64.326%
2026-01-12	49.4000	49.6000	49.4000	49.6000	-8.740%	2	300	-61.694%
2026-01-08	53.7500	54.3500	53.5200	54.3500	+15.515%	8	300	-65.041%
2026-01-06	47.0500	47.0500	47.0500	47.0500	-0.042%	1	297	-59.617%
2026-01-02	47.0700	47.0700	47.0700	47.0700	+6.109%	1	297	-59.635%
2025-12-31	44.8200	44.8200	44.3600	44.3600	-4.045%	21	306	-57.169%
2025-12-30	48.0000	48.0000	46.2300	46.2300	-2.345%	3	306	-58.901%
2025-12-29	47.8000	47.8000	46.0500	47.3400	+1.024%	29	304	-59.865%
2025-12-26	45.1700	47.1400	45.1700	46.8600	+0.450%	3	290	-59.454%
2025-12-24	46.4300	46.6500	46.4300	46.6500	+0.756%	2	289	-59.271%
2025-12-23	47.7400	48.4000	46.3000	46.3000	-9.922%	51	289	-58.963%
2025-12-22	51.4000	51.4000	51.4000	51.4000	+4.323%	13	332	-63.035%
2025-12-18	53.2000	53.9100	48.7800	49.2700	-10.451%	65	319	-61.437%
2025-12-16	56.0000	56.0000	55.0200	55.0200	+6.012%	7	378	-65.467%
2025-12-15	53.7700	53.7700	51.8900	51.9000	-14.918%	84	377	-63.391%
2025-12-11	61.6800	61.6800	61.0000	61.0000	-18.667%	3	446	-68.852%
2025-12-09	65.8500	75.0000	65.8500	75.0000	+15.385%	2	446	-74.667%
2025-12-08	66.9600	67.0700	64.6000	65.0000	+1.089%	129	446	-70.769%
2025-12-05	64.5000	64.5000	64.2000	64.3000	-7.787%	7	328	-70.451%
2025-12-03	69.7300	69.7300	69.7300	69.7300	+1.278%	1	325	-72.752%
2025-12-02	68.6200	68.8500	68.6200	68.8500	+12.482%	2	324	-72.404%
2025-12-01	54.1100	61.2100	51.4000	61.2100	-7.258%	77	323	-68.959%
2025-11-28	65.0000	66.0000	65.0000	66.0000	+14.266%	2	264	-71.212%
2025-11-26	57.7600	57.7600	57.7600	57.7600	+3.978%	1	264	-67.105%
2025-11-25	58.0000	58.0000	55.5500	55.5500	-8.333%	3	264	-65.797%
2025-11-24	56.7000	60.6000	56.6600	60.6000	+6.784%	10	264	-68.647%
2025-11-21	60.4000	60.4000	56.7500	56.7500	-6.661%	9	259	-66.520%
2025-11-20	67.1000	67.1000	58.0700	60.8000	-8.392%	19	255	-68.750%
2025-11-19	66.9800	66.9800	64.2000	66.3700	-13.805%	8	254	-71.373%
2025-11-18	72.5200	77.5000	71.3700	77.0000	+15.616%	33	253	-75.325%
2025-11-17	73.5500	73.5500	66.6000	66.6000	-11.905%	12	279	-71.471%
2025-11-13	85.0000	85.0000	75.6000	75.6000	-10.902%	8	279	-74.868%
2025-11-12	86.0000	86.0000	84.8500	84.8500	-12.571%	3	284	-77.608%
2025-11-10	102.1500	102.1500	96.1000	97.0500	-1.900%	7	286	-80.422%
2025-11-07	84.7800	98.9300	84.7800	98.9300	+3.321%	16	282	-80.795%
2025-11-06	96.1800	98.4800	94.2000	95.7500	-9.164%	15	287	-80.157%
2025-11-05	101.6000	105.4100	101.6000	105.4100	+5.516%	37	282	-81.975%
2025-11-04	102.3200	106.0000	99.9000	99.9000	-11.239%	26	269	-80.981%
2025-11-03	114.0000	114.0000	109.1500	112.5500	-0.994%	34	250	-83.119%
2025-10-31	113.0000	114.5900	112.0000	113.6800	+6.983%	15	250	-83.286%
2025-10-30	113.2700	114.0000	106.2600	106.2600	-13.645%	10	246	-82.119%
2025-10-29	122.6500	123.0500	122.6500	123.0500	-1.670%	2	243	-84.559%
2025-10-22	125.1400	125.1400	125.1400	125.1400	-3.015%	2	242	-84.817%
2025-10-17	127.7700	129.0300	127.7700	129.0300	+2.731%	2	242	-85.275%
2025-10-16	136.4000	136.4000	125.6000	125.6000	-7.066%	3	242	-84.873%
2025-10-15	136.5100	136.5100	135.1500	135.1500	-3.368%	6	240	-85.942%
2025-10-14	138.7500	142.5500	138.7500	139.8600	-4.173%	266	240	-86.415%
2025-10-13	138.3500	147.4600	137.9000	145.9500	+3.658%	12	249	-86.982%
2025-10-10	150.5400	150.5400	140.8000	140.8000	-6.909%	4	246	-86.506%
2025-10-09	150.6800	152.8800	150.6800	151.2500	-17.772%	4	244	-87.438%
2025-10-06	183.9400	183.9400	183.9400	183.9400	+6.164%	1	240	-89.671%
2025-10-03	174.7300	174.7300	173.2600	173.2600	+0.150%	14	241	-89.034%
2025-10-02	173.0000	173.0000	173.0000	173.0000	+15.333%	1	229	-89.017%
2025-09-29	146.2100	150.0000	146.2100	150.0000	+7.604%	3	228	-87.333%
2025-09-26	139.9400	139.9400	139.4000	139.4000	-12.288%	225	227	-86.370%
2025-09-24	160.1900	160.1900	158.9300	158.9300	-1.743%	2	3	-88.045%
2025-09-22	163.7300	163.7300	161.7500	161.7500	0.000%	2	2	-88.253%