Dark

MSTR20280121C270
MSTR Jan 21 2028 270.00 Call (MSTR280121C00270000)
option OPRA

EOD

Aug 20, 2026

18.10+36.604%(+4.85)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	18.5000	18.5000	18.1000	18.1000	+36.604%	6	612	0.000%
2026-08-19	13.2500	13.2500	13.2500	13.2500	+14.224%	1	604	+36.604%
2026-08-18	11.6000	11.6000	11.6000	11.6000	-6.827%	1	603	+56.034%
2026-08-17	12.4500	12.4500	12.4500	12.4500	+13.182%	2	604	+45.382%
2026-08-14	11.0000	11.0000	11.0000	11.0000	-4.762%	1	604	+64.545%
2026-08-13	11.5500	11.5500	11.5500	11.5500	+0.435%	1	605	+56.710%
2026-08-12	11.7500	11.7500	11.5000	11.5000	-2.128%	2	605	+57.391%
2026-08-11	11.9900	12.0100	11.7500	11.7500	-6.375%	6	605	+54.043%
2026-08-10	12.7700	12.7700	12.5500	12.5500	-14.393%	2	606	+44.223%
2026-08-07	14.8900	14.8900	14.6600	14.6600	+12.769%	6	607	+23.465%
2026-08-06	13.0000	13.0000	13.0000	13.0000	-0.154%	6	607	+39.231%
2026-08-04	13.0200	13.0200	13.0200	13.0200	+9.045%	1	607	+39.017%
2026-07-31	11.9400	11.9400	11.9400	11.9400	-14.347%	1	608	+51.591%
2026-07-30	13.9400	13.9400	13.9400	13.9400	-6.443%	1	609	+29.842%
2026-07-27	15.2000	15.2000	14.9000	14.9000	-9.312%	4	609	+21.477%
2026-07-22	16.4300	16.4300	16.4300	16.4300	-3.410%	1	608	+10.164%
2026-07-21	17.0100	17.0100	17.0100	17.0100	+9.038%	1	608	+6.408%
2026-07-16	15.5000	15.6000	15.5000	15.6000	-8.665%	3	607	+16.026%
2026-07-15	16.7500	17.2000	16.7500	17.0800	+0.471%	6	605	+5.972%
2026-07-14	16.3400	17.0000	16.3400	17.0000	-0.585%	3	605	+6.471%
2026-07-09	17.1500	17.1500	17.1000	17.1000	+12.871%	6	605	+5.848%
2026-06-30	15.0500	15.3500	14.3500	15.1500	-6.481%	38	605	+19.472%
2026-06-29	17.2000	17.2000	16.2000	16.2000	+7.784%	11	574	+11.728%
2026-06-26	15.1100	15.1100	15.0300	15.0300	-3.654%	2	565	+20.426%
2026-06-25	16.6000	16.6000	15.3600	15.6000	-20.611%	36	566	+16.026%
2026-06-23	19.6500	19.6500	19.6500	19.6500	-9.154%	2	553	-7.888%
2026-06-18	22.9000	22.9000	21.6300	21.6300	-13.376%	17	562	-16.320%
2026-06-12	24.9700	24.9700	24.9700	24.9700	-21.847%	1	562	-27.513%
2026-06-02	32.3500	32.3500	31.9500	31.9500	-11.496%	42	562	-43.349%
2026-06-01	36.1000	36.1000	36.1000	36.1000	-11.149%	2	542	-49.861%
2026-05-29	38.6700	40.7200	38.6700	40.6300	+13.523%	4	540	-55.452%
2026-05-28	38.5500	38.5500	35.7900	35.7900	-6.358%	3	539	-49.427%
2026-05-27	38.0000	38.2200	38.0000	38.2200	-8.892%	11	541	-52.643%
2026-05-26	41.9500	41.9500	41.9500	41.9500	-4.005%	10	541	-56.853%
2026-05-20	43.7000	43.7000	43.7000	43.7000	+1.628%	10	549	-58.581%
2026-05-19	44.0000	44.0000	42.8300	43.0000	+1.703%	172	536	-57.907%
2026-05-18	44.4500	47.4500	40.5000	42.2800	-11.917%	86	536	-57.190%
2026-05-15	49.9100	49.9100	48.0000	48.0000	-13.514%	8	536	-62.292%
2026-05-14	55.5000	55.5000	55.5000	55.5000	+12.008%	1	501	-67.387%
2026-05-13	50.1000	50.1000	49.5500	49.5500	-13.555%	6	494	-63.471%
2026-05-11	57.3200	57.3200	57.3200	57.3200	+14.640%	1	494	-68.423%
2026-05-08	50.6700	50.6700	50.0000	50.0000	-0.200%	7	495	-63.800%
2026-05-07	50.1000	50.1000	50.1000	50.1000	-9.762%	3	490	-63.872%
2026-05-05	56.7900	56.7900	54.5100	55.5200	+2.492%	17	493	-67.399%
2026-05-04	52.2500	56.5000	52.2000	54.1700	+4.818%	338	486	-66.587%
2026-05-01	45.7200	53.3500	45.7200	51.6800	+29.200%	226	541	-64.977%
2026-04-29	40.2000	40.2000	40.0000	40.0000	-8.987%	2	541	-54.750%
2026-04-28	42.9600	43.9500	42.9600	43.9500	-5.443%	4	541	-58.817%
2026-04-27	46.7200	48.6800	46.4800	46.4800	-3.468%	48	544	-61.059%
2026-04-24	50.7800	51.3000	46.5000	48.1500	-5.161%	343	562	-62.409%
2026-04-23	50.4900	53.1200	48.0500	50.7700	-6.844%	336	400	-64.349%
2026-04-22	52.4800	54.8900	52.4800	54.5000	+21.246%	81	548	-66.789%
2026-04-21	45.0300	46.2500	44.1000	44.9500	-4.928%	62	537	-59.733%
2026-04-20	43.7500	47.3000	43.7500	47.2800	+9.192%	37	537	-61.717%
2026-04-17	43.5000	43.5000	43.3000	43.3000	+37.069%	20	531	-58.199%
2026-04-16	31.5900	31.5900	31.5900	31.5900	+2.299%	1	521	-42.703%
2026-04-15	30.0000	31.0000	30.0000	30.8800	-3.831%	56	521	-41.386%
2026-04-14	30.8200	32.1100	29.8900	32.1100	+18.706%	711	538	-43.631%
2026-04-13	26.7000	27.0500	26.7000	27.0500	-1.277%	2	133	-33.087%
2026-04-09	27.4000	27.4000	27.4000	27.4000	+9.732%	2	134	-33.942%
2026-04-07	24.9700	24.9700	24.9700	24.9700	-0.120%	1	134	-27.513%
2026-04-01	26.0000	26.0000	25.0000	25.0000	0.000%	11	134	-27.600%
2026-03-31	24.7200	25.0000	24.7200	25.0000	-3.920%	2	133	-27.600%
2026-03-30	26.0200	26.0200	26.0200	26.0200	-3.451%	1	133	-30.438%
2026-03-27	28.3200	28.4000	26.9200	26.9500	-12.840%	4	132	-32.839%
2026-03-26	30.5800	30.9200	30.5800	30.9200	-9.352%	2	132	-41.462%
2026-03-20	34.1100	34.1100	34.1100	34.1100	-11.655%	1	132	-46.936%
2026-03-17	38.7800	38.9200	37.7300	38.6100	+4.861%	113	132	-53.121%
2026-03-16	36.8000	36.8200	36.8000	36.8200	+4.960%	2	131	-50.842%
2026-03-13	38.6500	38.6500	34.6200	35.0800	-1.239%	150	130	-48.404%
2026-03-06	34.9000	35.5500	34.9000	35.5200	-15.186%	6	164	-49.043%
2026-03-04	39.5600	42.7900	38.7600	41.8800	+15.340%	42	167	-56.781%
2026-03-03	37.0400	37.0400	35.1600	36.3100	+1.909%	76	157	-50.151%
2026-03-02	36.3400	36.3400	35.6300	35.6300	+1.800%	2	132	-49.200%
2026-02-06	35.0000	35.0000	35.0000	35.0000	+25.000%	1	132	-48.286%
2026-02-05	28.0000	28.0000	28.0000	28.0000	-17.184%	1	131	-35.357%
2026-02-04	32.4100	33.8100	32.4100	33.8100	+1.623%	22	130	-46.466%
2026-02-03	33.2700	33.2700	33.2700	33.2700	-14.031%	10	142	-45.597%
2026-02-02	38.7000	38.7000	38.7000	38.7000	-1.876%	6	152	-53.230%
2026-01-30	39.4500	39.4500	39.4400	39.4400	-14.168%	3	152	-54.108%
2026-01-28	45.9500	45.9500	45.9500	45.9500	-3.810%	2	155	-60.609%
2026-01-26	47.7500	47.7700	47.7500	47.7700	+0.021%	2	157	-62.110%
2026-01-22	47.7600	47.7600	47.7600	47.7600	-2.531%	1	157	-62.102%
2026-01-21	48.9100	49.0000	48.9100	49.0000	-14.336%	2	156	-63.061%
2026-01-15	55.0000	57.2000	55.0000	57.2000	+21.444%	4	157	-68.357%
2026-01-07	50.1900	53.0000	47.1000	47.1000	+4.667%	25	157	-61.571%
2026-01-06	46.5500	46.5500	45.0000	45.0000	-9.928%	2	158	-59.778%
2026-01-05	49.9600	49.9600	49.9600	49.9600	+16.975%	1	158	-63.771%
2025-12-31	43.3100	43.3100	42.7000	42.7100	-3.633%	22	158	-57.621%
2025-12-30	44.3200	44.3200	44.3200	44.3200	-1.204%	1	158	-59.161%
2025-12-29	44.7500	44.8600	44.7500	44.8600	-0.796%	2	159	-59.652%
2025-12-23	47.7500	47.7500	45.1000	45.2200	-9.668%	8	159	-59.973%
2025-12-17	50.0600	50.0600	50.0600	50.0600	-2.417%	10	159	-63.843%
2025-12-16	51.3000	51.3000	51.3000	51.3000	+0.588%	1	163	-64.717%
2025-12-15	53.0200	53.0200	51.0000	51.0000	-14.573%	3	163	-64.510%
2025-12-12	59.7000	59.7000	59.7000	59.7000	+1.186%	1	164	-69.682%
2025-12-11	59.0000	59.0000	59.0000	59.0000	-18.508%	3	164	-69.322%
2025-12-09	71.2300	72.5200	71.2300	72.4000	+13.125%	4	165	-75.000%
2025-12-08	64.0000	64.0000	64.0000	64.0000	+2.745%	2	166	-71.719%
2025-12-05	62.7700	62.7700	61.5300	62.2900	-8.478%	14	166	-70.942%
2025-12-03	66.7500	68.0600	66.7400	68.0600	+5.193%	3	155	-73.406%
2025-12-02	63.1500	64.7000	63.1500	64.7000	+17.104%	3	155	-72.025%
2025-12-01	49.6400	55.2500	49.6400	55.2500	-12.992%	59	155	-67.240%
2025-11-28	62.8500	63.5000	62.8500	63.5000	+4.098%	2	185	-71.496%
2025-11-26	58.3500	61.4500	58.3500	61.0000	+11.742%	3	182	-70.328%
2025-11-25	56.0900	56.0900	53.8000	54.5900	-7.380%	69	182	-66.844%
2025-11-24	53.5000	58.9400	53.5000	58.9400	+6.007%	10	118	-69.291%
2025-11-21	58.4500	58.4500	53.4200	55.6000	-0.714%	42	122	-67.446%
2025-11-20	65.5000	65.5000	56.0000	56.0000	-18.841%	10	121	-67.679%
2025-11-19	69.0000	69.0000	69.0000	69.0000	-6.135%	1	121	-73.768%
2025-11-18	73.5100	73.5100	73.5100	73.5100	+11.294%	1	121	-75.377%
2025-11-17	67.2900	67.2900	65.0000	66.0500	-9.272%	4	120	-72.597%
2025-11-14	70.1000	72.8000	67.4400	72.8000	-6.173%	20	121	-75.137%
2025-11-13	84.0400	84.0400	77.5900	77.5900	-4.622%	9	120	-76.672%
2025-11-12	81.3500	81.3500	81.3500	81.3500	-11.480%	1	118	-77.750%
2025-11-11	92.3100	92.3100	91.9000	91.9000	-1.130%	13	118	-80.305%
2025-11-10	101.0000	101.0000	92.9500	92.9500	+4.591%	19	118	-80.527%
2025-11-07	83.8000	89.4500	81.8600	88.8700	-4.317%	22	112	-79.633%
2025-11-06	99.0800	99.0800	91.8000	92.8800	-5.658%	35	111	-80.512%
2025-11-05	99.0000	99.5000	98.4500	98.4500	+1.140%	8	89	-81.615%
2025-11-04	99.1000	103.8000	96.9600	97.3400	-10.368%	18	88	-81.405%
2025-11-03	109.7200	110.0000	104.5000	108.6000	-2.321%	17	72	-83.333%
2025-10-31	108.0200	114.7000	108.0200	111.1800	+8.511%	38	72	-83.720%
2025-10-30	112.6000	112.6000	102.4600	102.4600	-13.192%	37	53	-82.335%
2025-10-29	118.5000	118.5000	115.7000	118.0300	-2.583%	6	33	-84.665%
2025-10-28	129.4000	129.4400	121.1600	121.1600	-7.065%	3	30	-85.061%
2025-10-27	129.9400	130.3700	129.9400	130.3700	+5.002%	2	29	-86.116%
2025-10-24	124.1600	124.1600	124.1600	124.1600	+3.813%	1	29	-85.422%
2025-10-22	119.6100	119.6100	119.6000	119.6000	-7.680%	2	29	-84.866%
2025-10-21	129.5500	129.5500	129.5500	129.5500	-3.752%	1	27	-86.029%
2025-10-20	134.2000	134.6000	134.2000	134.6000	+5.280%	2	28	-86.553%
2025-10-17	122.8000	128.7500	121.9000	127.8500	-0.738%	19	27	-85.843%
2025-10-15	128.8000	128.8000	128.8000	128.8000	-5.662%	1	11	-85.947%
2025-10-10	145.5600	145.5600	136.5300	136.5300	-5.614%	2	10	-86.743%
2025-10-09	144.6500	144.6500	144.6500	144.6500	-16.106%	1	10	-87.487%
2025-10-06	172.4200	172.4200	172.4200	172.4200	+3.301%	1	9	-89.502%
2025-10-03	166.9100	166.9100	166.9100	166.9100	+18.292%	2	9	-89.156%
2025-09-30	141.1000	141.1000	141.1000	141.1000	-3.356%	6	9	-87.172%
2025-09-29	145.1500	146.0000	144.9000	146.0000	+7.988%	7	4	-87.603%
2025-09-25	135.2000	135.2000	135.2000	135.2000	0.000%	1	1	-86.612%