Dark

MSTR20280121C290
MSTR Jan 21 2028 290.00 Call (MSTR280121C00290000)
option OPRA

EOD

Aug 20, 2026

17.00+72.239%(+7.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	17.0000	17.0000	17.0000	17.0000	+72.239%	1	706	0.000%
2026-08-14	9.8700	9.8700	9.8700	9.8700	-6.000%	30	705	+72.239%
2026-08-12	10.5000	10.5000	10.5000	10.5000	-6.667%	2	705	+61.905%
2026-08-11	11.2500	11.2500	11.2500	11.2500	-4.742%	1	703	+51.111%
2026-08-10	11.9500	11.9500	11.8100	11.8100	-0.422%	14	703	+43.946%
2026-08-03	11.8600	11.8600	11.8600	11.8600	-6.614%	1	703	+43.339%
2026-07-24	12.7000	12.7000	12.7000	12.7000	-2.383%	2	703	+33.858%
2026-07-23	13.0100	13.0100	13.0100	13.0100	-14.689%	1	701	+30.669%
2026-07-22	15.2500	15.2500	15.2500	15.2500	+3.250%	1	702	+11.475%
2026-07-20	14.7700	14.7700	14.7700	14.7700	-1.336%	1	701	+15.098%
2026-07-10	14.9700	14.9700	14.9700	14.9700	-14.457%	1	700	+13.560%
2026-07-06	17.5000	17.5000	17.5000	17.5000	+26.354%	1	700	-2.857%
2026-06-30	14.0400	14.0400	13.8500	13.8500	-9.713%	2	700	+22.744%
2026-06-29	13.3000	15.3400	13.2500	15.3400	+9.493%	8	699	+10.821%
2026-06-26	13.5000	14.7000	13.5000	14.0100	+0.071%	41	698	+21.342%
2026-06-25	14.0000	14.0000	14.0000	14.0000	-8.616%	1	690	+21.429%
2026-06-24	15.4700	15.4700	15.2900	15.3200	-17.055%	9	689	+10.966%
2026-06-23	18.4700	18.4700	18.4700	18.4700	-5.621%	1	690	-7.959%
2026-06-22	22.8100	22.8100	19.5700	19.5700	-7.776%	36	690	-13.132%
2026-06-18	20.7500	21.2200	20.7500	21.2200	-14.848%	8	695	-19.887%
2026-06-16	24.9100	24.9200	24.9100	24.9200	+13.273%	2	695	-31.782%
2026-06-11	22.8700	22.8700	21.9500	22.0000	-3.720%	20	695	-22.727%
2026-06-10	22.8500	22.8500	22.8500	22.8500	-5.383%	20	685	-25.602%
2026-06-09	23.6000	24.1500	23.4000	24.1500	-18.960%	50	685	-29.607%
2026-06-02	29.9200	29.9200	29.8000	29.8000	-12.993%	207	666	-42.953%
2026-06-01	34.2500	34.2500	34.2500	34.2500	-7.930%	1	659	-50.365%
2026-05-29	37.2000	37.2000	37.2000	37.2000	+11.377%	1	659	-54.301%
2026-05-28	31.7500	33.5000	31.7500	33.4000	-5.783%	3	660	-49.102%
2026-05-27	35.1100	35.4500	34.5100	35.4500	-8.469%	3	660	-52.045%
2026-05-26	38.7300	38.7300	38.7300	38.7300	-1.073%	1	659	-56.106%
2026-05-22	39.1500	39.1500	39.1500	39.1500	-4.372%	7	658	-56.577%
2026-05-19	40.9400	40.9400	40.9400	40.9400	+5.109%	1	651	-58.476%
2026-05-18	39.9700	39.9700	38.9000	38.9500	-17.128%	82	651	-56.354%
2026-05-15	47.0000	47.0000	47.0000	47.0000	+0.021%	1	651	-63.830%
2026-05-13	46.9500	47.0000	46.8400	46.9900	-5.643%	8	620	-63.822%
2026-05-08	49.8000	49.8000	49.8000	49.8000	+8.497%	1	620	-65.863%
2026-05-07	46.0500	46.0500	45.7300	45.9000	-7.739%	5	619	-62.963%
2026-05-06	49.7500	49.7500	49.7500	49.7500	-3.021%	1	618	-65.829%
2026-05-04	49.0600	51.5000	49.0600	51.3000	+13.245%	9	618	-66.862%
2026-05-01	45.3000	45.3000	45.3000	45.3000	+17.662%	10	612	-62.472%
2026-04-29	38.5000	38.5000	38.5000	38.5000	-3.388%	1	612	-55.844%
2026-04-28	40.2000	40.2000	39.8500	39.8500	-13.557%	2	612	-57.340%
2026-04-24	46.2000	46.2000	46.1000	46.1000	-7.430%	2	613	-63.124%
2026-04-22	48.9000	49.8000	48.9000	49.8000	+15.922%	2	613	-65.863%
2026-04-21	42.9700	43.0000	42.9400	42.9600	+5.605%	72	614	-60.428%
2026-04-20	41.7000	41.9500	40.6800	40.6800	-0.098%	6	650	-58.210%
2026-04-17	40.2500	41.1600	40.0500	40.7200	+37.707%	23	652	-58.251%
2026-04-16	29.5500	29.6200	29.5500	29.5700	+4.488%	6	652	-42.509%
2026-04-15	26.9000	28.4000	26.8200	28.3000	-3.905%	24	652	-39.929%
2026-04-14	29.7200	29.7200	27.9000	29.4500	+28.099%	474	664	-42.275%
2026-04-07	22.9900	22.9900	22.9900	22.9900	+0.174%	1	361	-26.055%
2026-04-01	24.1000	24.1000	22.9500	22.9500	+1.057%	5	362	-25.926%
2026-03-31	22.9500	23.1200	22.7100	22.7100	-1.218%	6	361	-25.143%
2026-03-30	23.0000	23.0000	22.9900	22.9900	-23.316%	4	360	-26.055%
2026-03-26	30.0300	30.0300	29.9800	29.9800	+4.825%	2	359	-43.296%
2026-03-23	29.5500	29.5500	28.6000	28.6000	-20.223%	2	359	-40.559%
2026-03-17	36.0000	36.0000	35.8500	35.8500	+8.145%	2	359	-52.580%
2026-03-13	35.0500	35.2000	33.0800	33.1500	+0.699%	71	360	-48.718%
2026-03-06	32.6500	32.9200	32.6500	32.9200	-5.997%	2	381	-48.360%
2026-03-05	35.0200	35.0200	35.0200	35.0200	-10.320%	2	381	-51.456%
2026-03-04	39.1900	39.1900	39.0500	39.0500	+10.031%	4	381	-56.466%
2026-03-02	34.9000	35.4900	34.9000	35.4900	+4.137%	2	381	-52.099%
2026-02-25	34.0800	34.0800	34.0800	34.0800	+3.116%	1	381	-50.117%
2026-02-20	33.3500	33.3500	33.0500	33.0500	+13.457%	20	381	-48.563%
2026-02-19	29.1300	29.1300	29.1300	29.1300	-12.654%	1	381	-41.641%
2026-02-17	33.2300	33.3500	33.2300	33.3500	+7.929%	2	381	-49.025%
2026-02-12	30.9000	30.9000	30.9000	30.9000	-10.823%	1	381	-44.984%
2026-02-06	31.1900	34.6500	31.1900	34.6500	+31.051%	3	381	-50.938%
2026-02-05	27.2000	27.2000	26.4400	26.4400	-14.655%	5	382	-35.703%
2026-02-03	31.0500	31.0500	30.9800	30.9800	-13.343%	102	383	-45.126%
2026-02-02	35.7500	35.7500	35.7500	35.7500	+2.377%	1	305	-52.448%
2026-01-29	39.2500	39.2500	34.9200	34.9200	-19.632%	2	306	-51.317%
2026-01-27	43.4500	43.4500	43.4500	43.4500	-4.715%	2	306	-60.875%
2026-01-26	45.6000	45.6000	45.6000	45.6000	-0.870%	200	304	-62.719%
2026-01-23	46.0000	46.0000	46.0000	46.0000	-12.978%	2	104	-63.043%
2026-01-15	52.8500	52.8600	52.8500	52.8600	+23.332%	2	106	-67.840%
2026-01-06	42.8600	42.8600	42.8600	42.8600	-5.282%	1	106	-60.336%
2026-01-05	45.2500	45.2500	45.2500	45.2500	+5.233%	1	106	-62.431%
2026-01-02	43.0000	43.0000	43.0000	43.0000	+2.920%	1	106	-60.465%
2025-12-24	41.7800	41.7800	41.7800	41.7800	-10.535%	1	107	-59.311%
2025-12-22	46.7000	46.7000	46.7000	46.7000	+1.522%	1	107	-63.597%
2025-12-19	46.0000	46.0000	46.0000	46.0000	-3.158%	1	108	-63.043%
2025-12-18	47.8000	47.8000	47.5000	47.5000	-0.690%	3	107	-64.211%
2025-12-17	47.8300	47.8300	47.8300	47.8300	-1.645%	1	105	-64.457%
2025-12-16	49.5000	49.5000	48.6300	48.6300	-16.025%	5	105	-65.042%
2025-12-11	56.9000	57.9100	56.9000	57.9100	-4.075%	3	103	-70.644%
2025-12-10	61.5000	61.5000	60.3700	60.3700	-6.779%	2	104	-71.840%
2025-12-09	68.0000	68.0000	64.7600	64.7600	+8.132%	6	105	-73.749%
2025-12-08	59.4200	59.8900	59.4200	59.8900	-5.192%	2	103	-71.615%
2025-12-03	63.1800	63.1800	63.1700	63.1700	+0.509%	2	103	-73.088%
2025-12-02	60.0500	62.8500	60.0500	62.8500	+22.181%	4	103	-72.951%
2025-12-01	51.4400	51.4400	51.4400	51.4400	-15.672%	1	100	-66.952%
2025-11-28	61.0000	61.0000	61.0000	61.0000	+6.662%	1	99	-72.131%
2025-11-26	57.1900	57.1900	57.1900	57.1900	+7.621%	1	99	-70.275%
2025-11-25	53.2000	53.2000	53.1400	53.1400	+4.114%	2	99	-68.009%
2025-11-24	51.0400	51.0400	51.0400	51.0400	-1.808%	5	97	-66.693%
2025-11-21	54.4500	54.4500	51.9800	51.9800	-4.167%	2	97	-67.295%
2025-11-20	55.7400	55.7500	52.6600	54.2400	-6.240%	70	97	-68.658%
2025-11-19	65.4000	65.4000	57.8500	57.8500	-4.727%	2	145	-70.614%
2025-11-17	60.7200	60.7200	60.7200	60.7200	-8.774%	55	146	-72.003%
2025-11-14	66.5600	66.5600	66.5600	66.5600	-14.116%	1	107	-74.459%
2025-11-13	77.0000	78.7500	76.0000	77.5000	-0.641%	6	106	-78.065%
2025-11-12	78.0000	78.0000	78.0000	78.0000	-8.235%	1	105	-78.205%
2025-11-11	85.0000	85.0000	85.0000	85.0000	-6.624%	1	105	-80.000%
2025-11-10	87.7500	91.0300	87.7500	91.0300	+7.919%	3	104	-81.325%
2025-11-07	79.2600	84.3500	79.2600	84.3500	-2.452%	6	103	-79.846%
2025-11-06	89.6500	90.9100	86.4000	86.4700	-5.290%	11	103	-80.340%
2025-11-05	91.9500	91.9500	91.3000	91.3000	-1.297%	7	94	-81.380%
2025-11-04	92.0000	92.5000	92.0000	92.5000	-5.986%	3	99	-81.622%
2025-11-03	102.0500	102.0500	98.3900	98.3900	-4.596%	3	101	-82.722%
2025-10-31	101.8100	103.1300	101.8100	103.1300	+6.649%	2	101	-83.516%
2025-10-30	102.5000	105.5600	96.5600	96.7000	-10.463%	36	101	-82.420%
2025-10-29	112.4000	112.7500	108.0000	108.0000	-7.177%	9	85	-84.259%
2025-10-28	121.0000	121.0000	116.3500	116.3500	-5.160%	11	87	-85.389%
2025-10-27	119.6000	122.6800	119.6000	122.6800	+3.650%	2	76	-86.143%
2025-10-24	118.3600	118.3600	118.3600	118.3600	+3.806%	17	76	-85.637%
2025-10-23	113.7500	117.4900	113.7500	114.0200	-0.887%	19	59	-85.090%
2025-10-22	117.4000	117.4000	113.1000	115.0400	-4.293%	4	41	-85.223%
2025-10-17	115.3000	121.9000	115.0400	120.2000	+4.268%	17	39	-85.857%
2025-10-16	121.7500	121.7500	115.2800	115.2800	-5.314%	4	37	-85.253%
2025-10-15	127.8500	127.8500	121.1000	121.7500	-2.988%	3	34	-86.037%
2025-10-13	125.5000	125.5000	125.5000	125.5000	-4.671%	5	32	-86.454%
2025-10-10	131.6500	131.6500	131.6500	131.6500	-3.199%	1	27	-87.087%
2025-10-09	138.8500	138.8500	134.9000	136.0000	-6.207%	27	27	-87.500%
2025-10-07	145.0000	145.0000	145.0000	145.0000	-8.082%	1	33	-88.276%
2025-10-02	157.7500	157.7500	157.7500	157.7500	+4.194%	25	33	-89.223%
2025-10-01	151.4000	151.4000	151.4000	151.4000	+7.376%	2	10	-88.771%
2025-09-29	140.6000	141.0000	140.5000	141.0000	+17.608%	9	10	-87.943%
2025-09-25	120.0800	120.0800	119.8900	119.8900	-15.748%	2	2	-85.820%
2025-09-24	143.0000	143.0000	142.3000	142.3000	0.000%	2	0	-88.053%