Dark

MSTR20280121C280
MSTR Jan 21 2028 280.00 Call (MSTR280121C00280000)
option OPRA

EOD

Aug 20, 2026

16.90+23.628%(+3.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.3000	17.3000	16.9000	16.9000	+23.628%	2	403	0.000%
2026-08-19	13.6700	13.6700	13.6700	13.6700	+20.973%	1	403	+23.628%
2026-08-17	11.0500	11.3000	11.0500	11.3000	-1.310%	3	402	+49.558%
2026-08-11	11.5000	11.5500	11.4500	11.4500	-2.553%	5	403	+47.598%
2026-08-10	11.7500	11.7500	11.7500	11.7500	-11.985%	2	401	+43.830%
2026-08-07	13.3500	13.3500	13.3500	13.3500	+11.250%	1	403	+26.592%
2026-08-03	12.0000	12.0000	12.0000	12.0000	-10.112%	5	403	+40.833%
2026-07-30	13.3500	13.3500	13.3500	13.3500	+0.150%	2	398	+26.592%
2026-07-28	13.3300	13.3300	13.3300	13.3300	+2.538%	1	398	+26.782%
2026-07-23	13.5000	13.6400	13.0000	13.0000	-21.212%	4	398	+30.000%
2026-07-21	16.5000	16.5000	16.5000	16.5000	+11.562%	80	401	+2.424%
2026-07-17	14.5000	14.7900	14.5000	14.7900	+2.000%	80	401	+14.266%
2026-07-13	14.5000	14.5000	14.5000	14.5000	-9.938%	1	355	+16.552%
2026-07-09	16.1000	16.1000	16.1000	16.1000	-14.950%	5	355	+4.969%
2026-07-02	17.2000	18.9300	17.2000	18.9300	+36.187%	16	371	-10.724%
2026-06-29	14.1000	14.9000	13.9000	13.9000	-5.442%	14	371	+21.583%
2026-06-26	14.0700	14.8900	13.9900	14.7000	-2.000%	12	371	+14.966%
2026-06-25	15.0000	15.0000	15.0000	15.0000	-10.608%	1	372	+12.667%
2026-06-24	16.7800	16.7800	16.7800	16.7800	-13.905%	1	371	+0.715%
2026-06-22	20.3200	20.3200	19.4900	19.4900	-11.810%	3	371	-13.289%
2026-06-18	22.1000	22.1000	22.1000	22.1000	-17.228%	8	378	-23.529%
2026-06-12	26.7000	26.7000	26.7000	26.7000	+11.157%	1	378	-36.704%
2026-06-11	24.0200	24.0200	24.0200	24.0200	+0.924%	8	377	-29.642%
2026-06-10	25.1000	25.1000	23.8000	23.8000	-5.330%	12	377	-28.992%
2026-06-09	25.1400	25.1400	25.1400	25.1400	+0.399%	1	387	-32.776%
2026-06-05	25.0400	25.0400	25.0400	25.0400	-15.832%	1	386	-32.508%
2026-06-03	29.7500	29.7500	29.7500	29.7500	-1.977%	1	386	-43.193%
2026-06-02	30.3000	30.3500	30.3000	30.3500	-15.034%	3	386	-44.316%
2026-06-01	35.7200	35.7200	35.7200	35.7200	-2.935%	1	384	-52.688%
2026-05-29	37.6400	38.8600	36.8000	36.8000	+6.760%	7	384	-54.076%
2026-05-28	34.4100	34.4700	34.4100	34.4700	-5.380%	3	387	-50.972%
2026-05-27	36.4300	36.4300	36.4300	36.4300	-6.709%	1	386	-53.610%
2026-05-26	39.0500	39.0500	39.0500	39.0500	-9.186%	1	387	-56.722%
2026-05-20	43.0000	43.0000	43.0000	43.0000	+3.365%	1	388	-60.698%
2026-05-19	42.2200	42.2200	41.6000	41.6000	-0.144%	2	388	-59.375%
2026-05-18	42.0000	42.7200	41.0400	41.6600	-10.447%	10	388	-59.434%
2026-05-15	46.5200	46.5200	46.5200	46.5200	-16.029%	1	388	-63.672%
2026-05-14	55.4000	55.4000	55.4000	55.4000	+0.911%	1	390	-69.495%
2026-05-11	54.9000	54.9000	54.9000	54.9000	+9.646%	1	389	-69.217%
2026-05-08	50.0700	50.0700	50.0700	50.0700	-2.946%	1	389	-66.247%
2026-05-06	51.5900	51.5900	51.5900	51.5900	-2.568%	2	388	-67.242%
2026-05-05	56.9500	56.9500	52.9500	52.9500	+1.945%	19	386	-68.083%
2026-05-04	52.2000	54.0300	50.7300	51.9400	+15.422%	128	381	-67.462%
2026-05-01	45.0000	45.0000	45.0000	45.0000	+4.408%	1	343	-62.444%
2026-04-30	41.5500	43.1000	39.8000	43.1000	+7.214%	32	343	-60.789%
2026-04-29	40.2000	40.2000	40.2000	40.2000	-4.739%	8	354	-57.960%
2026-04-28	41.5000	44.0500	41.1500	42.2000	-15.091%	18	347	-59.953%
2026-04-23	49.6000	49.7000	49.5000	49.7000	-0.600%	32	348	-65.996%
2026-04-22	49.8300	52.1500	49.8300	50.0000	+15.022%	33	355	-66.200%
2026-04-21	45.0700	45.4000	41.2000	43.4700	-1.940%	103	342	-61.123%
2026-04-20	42.4500	44.8100	42.3700	44.3300	-1.489%	59	342	-61.877%
2026-04-17	41.0000	45.0000	41.0000	45.0000	+38.334%	5	314	-62.444%
2026-04-16	30.8700	32.5300	30.7400	32.5300	+10.646%	168	316	-48.048%
2026-04-15	28.7000	29.6500	28.7000	29.4000	+0.136%	15	256	-42.517%
2026-04-14	30.3500	31.2700	29.3600	29.3600	+11.212%	138	255	-42.439%
2026-04-13	26.3500	26.4000	26.3500	26.4000	+10.599%	2	315	-35.985%
2026-04-07	23.8700	23.8700	23.8700	23.8700	-6.940%	1	314	-29.200%
2026-04-06	25.0000	25.6500	25.0000	25.6500	+10.608%	10	314	-34.113%
2026-04-02	22.9500	24.1500	22.9500	23.1900	-2.440%	4	314	-27.124%
2026-04-01	25.1000	25.4000	23.7700	23.7700	-4.385%	48	314	-28.902%
2026-03-31	23.2000	24.8600	22.9500	24.8600	-18.465%	57	308	-32.019%
2026-03-24	30.4900	30.4900	30.4900	30.4900	-9.552%	1	263	-44.572%
2026-03-18	33.3500	34.0100	33.3500	33.7100	+0.807%	21	264	-49.867%
2026-03-13	32.2600	36.0200	32.2600	33.4400	+0.120%	82	248	-49.462%
2026-03-09	33.2000	33.4000	33.2000	33.4000	+2.141%	2	211	-49.401%
2026-03-06	33.6500	33.6500	32.7000	32.7000	-9.418%	6	211	-48.318%
2026-03-05	38.8500	38.8500	35.8700	36.1000	-11.844%	8	211	-53.186%
2026-03-04	39.5200	40.9500	39.5200	40.9500	+12.966%	87	211	-58.730%
2026-03-03	33.9900	36.3100	33.9900	36.2500	-1.091%	4	254	-53.379%
2026-03-02	36.3900	36.6500	36.3900	36.6500	+13.292%	2	253	-53.888%
2026-02-27	32.7200	32.7200	32.3500	32.3500	-7.571%	2	252	-47.759%
2026-02-25	35.0000	35.0000	35.0000	35.0000	+12.758%	1	250	-51.714%
2026-02-24	31.0400	31.0400	31.0400	31.0400	-10.289%	1	250	-45.554%
2026-02-17	34.6000	34.6000	34.6000	34.6000	-1.143%	2	251	-51.156%
2026-02-13	35.0000	35.0000	35.0000	35.0000	-6.166%	3	253	-51.714%
2026-02-09	37.6900	37.6900	36.5500	37.3000	+9.064%	33	253	-54.692%
2026-02-06	34.2000	34.2000	34.2000	34.2000	+21.838%	1	252	-50.585%
2026-02-05	30.2000	30.2000	28.0700	28.0700	-12.799%	3	252	-39.793%
2026-02-04	32.5000	32.5000	31.0000	32.1900	+0.594%	50	251	-47.499%
2026-02-03	32.0000	32.0000	32.0000	32.0000	-18.679%	2	206	-47.188%
2026-02-02	36.6000	39.3500	34.7500	39.3500	+0.204%	42	208	-57.052%
2026-01-29	39.2700	39.2700	39.2700	39.2700	-12.030%	1	166	-56.965%
2026-01-27	44.6400	44.6400	44.6400	44.6400	-3.104%	2	166	-62.142%
2026-01-26	46.0500	46.0700	46.0500	46.0700	-0.022%	2	165	-63.317%
2026-01-22	46.0800	46.0800	46.0800	46.0800	+2.400%	1	166	-63.325%
2026-01-21	45.0000	45.0000	45.0000	45.0000	-14.611%	110	166	-62.444%
2026-01-16	52.7000	52.7000	52.7000	52.7000	-3.178%	1	233	-67.932%
2026-01-15	54.4300	54.4300	54.4300	54.4300	-9.585%	1	233	-68.951%
2026-01-14	61.7000	61.7000	60.2000	60.2000	+21.518%	4	234	-71.927%
2026-01-13	49.4500	49.5400	49.4500	49.5400	+10.089%	2	234	-65.886%
2026-01-12	45.0000	45.0000	45.0000	45.0000	+1.810%	2	234	-62.444%
2026-01-09	44.2000	44.2000	44.2000	44.2000	-10.345%	7	234	-61.765%
2026-01-08	49.1800	50.0300	49.1800	49.3000	+4.782%	9	241	-65.720%
2026-01-07	47.0500	47.0500	47.0500	47.0500	-0.212%	1	240	-64.081%
2026-01-05	47.1500	48.2800	47.0000	47.1500	+2.723%	8	240	-64.157%
2026-01-02	42.5700	45.9000	42.5700	45.9000	+11.327%	4	240	-63.181%
2025-12-31	41.0500	41.2300	41.0500	41.2300	-5.327%	3	236	-59.010%
2025-12-30	43.3700	43.5500	43.3700	43.5500	-0.752%	6	236	-61.194%
2025-12-29	43.8800	43.8800	43.8800	43.8800	+0.966%	1	236	-61.486%
2025-12-26	42.0000	43.8400	42.0000	43.4600	-1.985%	4	236	-61.114%
2025-12-24	44.3400	44.3400	44.3400	44.3400	-0.270%	2	240	-61.885%
2025-12-23	44.2900	44.4600	44.2900	44.4600	-8.613%	15	240	-61.988%
2025-12-22	48.6500	48.6500	48.6500	48.6500	+1.354%	1	240	-65.262%
2025-12-19	48.8600	50.0300	48.0000	48.0000	+1.053%	6	240	-64.792%
2025-12-18	49.1000	49.1000	47.5000	47.5000	-0.794%	3	238	-64.421%
2025-12-17	48.1200	48.1500	47.8800	47.8800	-4.240%	3	236	-64.703%
2025-12-16	51.5500	51.5500	50.0000	50.0000	-0.398%	2	237	-66.200%
2025-12-15	51.1100	51.1100	50.2000	50.2000	-13.997%	13	236	-66.335%
2025-12-12	59.9500	59.9500	58.3700	58.3700	-0.900%	17	242	-71.047%
2025-12-11	60.0000	60.0000	58.3100	58.9000	-6.330%	4	235	-71.307%
2025-12-10	62.8800	62.8800	62.8800	62.8800	-8.472%	1	235	-73.123%
2025-12-09	68.7000	68.7000	68.7000	68.7000	+9.048%	1	234	-75.400%
2025-12-08	63.0000	63.0000	63.0000	63.0000	+2.941%	1	233	-73.175%
2025-12-05	60.7700	61.2000	59.5500	61.2000	-4.777%	5	232	-72.386%
2025-12-03	63.0000	64.2700	62.9000	64.2700	-2.325%	10	231	-73.705%
2025-12-02	62.8000	65.8000	62.8000	65.8000	+32.474%	4	223	-74.316%
2025-12-01	50.3300	50.3300	48.0000	49.6700	-11.224%	109	222	-65.975%
2025-11-26	55.9500	55.9500	55.9500	55.9500	+6.187%	1	201	-69.794%
2025-11-25	55.0000	55.0000	52.6900	52.6900	-8.445%	58	201	-67.926%
2025-11-24	54.8900	57.5500	54.8900	57.5500	+8.075%	6	255	-70.634%
2025-11-21	53.0400	55.0000	51.7500	53.2500	-4.570%	19	253	-68.263%
2025-11-20	59.8800	59.8800	55.8000	55.8000	-7.677%	66	253	-69.713%
2025-11-19	61.2400	61.2400	60.4400	60.4400	-17.205%	6	187	-72.038%
2025-11-18	67.8900	73.0000	67.8900	73.0000	+8.955%	5	186	-76.849%
2025-11-17	67.9100	67.9100	67.0000	67.0000	-0.149%	4	186	-74.776%
2025-11-14	66.9500	68.0000	66.5000	67.1000	-10.641%	15	187	-74.814%
2025-11-13	82.0000	82.0000	75.0900	75.0900	-13.221%	8	176	-77.494%
2025-11-11	86.5700	86.5700	86.5300	86.5300	-4.482%	2	179	-80.469%
2025-11-10	95.9700	95.9700	90.5900	90.5900	+0.377%	4	179	-81.345%
2025-11-07	78.4500	90.2500	78.4500	90.2500	+1.382%	5	181	-81.274%
2025-11-06	95.7300	95.7300	89.0200	89.0200	-6.844%	4	177	-81.016%
2025-11-05	95.6500	96.3200	93.9800	95.5600	+1.422%	115	175	-82.315%
2025-11-04	95.5000	96.6500	94.1700	94.2200	-12.353%	11	90	-82.063%
2025-11-03	105.6600	107.5000	102.0200	107.5000	+0.467%	6	84	-84.279%
2025-10-31	103.4200	109.5000	103.4200	107.0000	+7.538%	21	84	-84.206%
2025-10-30	110.2500	110.2500	99.5000	99.5000	-12.079%	22	79	-83.015%
2025-10-29	115.2300	117.3500	113.1700	113.1700	-3.274%	22	73	-85.067%
2025-10-28	119.9800	119.9800	117.0000	117.0000	-8.235%	4	63	-85.556%
2025-10-27	127.5000	127.5000	127.5000	127.5000	+3.659%	1	59	-86.745%
2025-10-24	123.0000	123.0000	123.0000	123.0000	+1.611%	1	59	-86.260%
2025-10-23	117.0500	121.0500	116.1500	121.0500	+3.523%	7	60	-86.039%
2025-10-22	120.4000	121.0000	115.9000	116.9300	-10.740%	11	54	-85.547%
2025-10-21	124.1900	131.0000	124.1900	131.0000	+1.119%	5	46	-87.099%
2025-10-20	133.2400	133.2400	129.5000	129.5500	+4.518%	4	46	-86.955%
2025-10-17	116.8500	123.9500	116.8500	123.9500	+5.489%	8	44	-86.365%
2025-10-16	127.3900	127.3900	117.5000	117.5000	-11.985%	16	36	-85.617%
2025-10-14	132.4000	133.5000	132.4000	133.5000	-1.074%	2	23	-87.341%
2025-10-13	128.3500	134.9500	128.3500	134.9500	-2.914%	8	23	-87.477%
2025-10-10	139.0000	139.0000	139.0000	139.0000	-2.456%	1	15	-87.842%
2025-09-29	138.9000	142.5000	138.9000	142.5000	+14.947%	2	15	-88.140%
2025-09-25	132.8500	132.8500	122.7100	123.9700	-15.581%	24	14	-86.368%
2025-09-24	146.8500	146.8500	146.8500	146.8500	+0.479%	3	26	-88.492%
2025-09-23	151.3700	151.3700	146.1500	146.1500	0.000%	23	23	-88.437%