Dark

MSTR20280121C310
MSTR Jan 21 2028 310.00 Call (MSTR280121C00310000)
option OPRA

EOD

Aug 20, 2026

15.79+59.818%(+5.91)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.7300	15.7900	15.6900	15.7900	+59.818%	5	380	0.000%
2026-08-17	10.0400	10.1900	9.8700	9.8800	+1.126%	4	382	+59.818%
2026-08-13	9.7700	9.7700	9.7700	9.7700	-3.839%	2	383	+61.617%
2026-08-11	10.5000	10.5000	10.1600	10.1600	-3.605%	2	381	+55.413%
2026-07-31	9.6000	10.5400	9.6000	10.5400	-7.787%	2	381	+49.810%
2026-07-30	11.4300	11.4300	11.4300	11.4300	-2.057%	100	381	+38.145%
2026-07-29	11.6700	11.6700	11.6700	11.6700	+1.921%	4	451	+35.304%
2026-07-28	11.4500	11.4500	11.4500	11.4500	-8.910%	1	451	+37.904%
2026-07-27	12.2500	12.5700	12.2500	12.5700	+12.032%	4	452	+25.617%
2026-07-24	11.2200	11.2200	11.2200	11.2200	-7.273%	1	452	+40.731%
2026-07-23	12.1000	12.1000	12.1000	12.1000	-11.808%	1	452	+30.496%
2026-07-10	14.3400	14.3400	13.7100	13.7200	-8.898%	5	451	+15.087%
2026-07-09	15.0000	15.1500	15.0000	15.0600	-5.104%	3	447	+4.847%
2026-07-07	15.8700	15.8700	15.8700	15.8700	-6.427%	1	448	-0.504%
2026-07-06	15.2000	16.9600	15.2000	16.9600	+36.885%	3	449	-6.899%
2026-06-29	12.3900	12.3900	12.3900	12.3900	-7.191%	73	448	+27.441%
2026-06-26	13.2100	13.3500	12.7900	13.3500	-12.171%	7	521	+18.277%
2026-06-24	15.2000	15.2000	15.2000	15.2000	-8.157%	3	523	+3.882%
2026-06-23	16.5500	16.5500	16.5500	16.5500	-15.647%	3	523	-4.592%
2026-06-22	19.6200	19.6200	19.6200	19.6200	-22.756%	1	520	-19.521%
2026-06-15	25.4000	25.4000	25.4000	25.4000	+27.000%	2	521	-37.835%
2026-06-11	20.0000	20.0000	20.0000	20.0000	-10.595%	1	519	-21.050%
2026-06-09	22.3700	22.3700	22.3700	22.3700	-2.950%	1	519	-29.414%
2026-06-05	23.0500	23.0500	23.0500	23.0500	-12.257%	1	519	-31.497%
2026-06-03	26.2700	26.2700	26.2700	26.2700	-16.603%	1	519	-39.893%
2026-05-28	30.0000	31.5000	29.2500	31.5000	-2.718%	3	518	-49.873%
2026-05-27	32.3800	32.3800	32.3800	32.3800	-11.166%	3	518	-51.235%
2026-05-26	36.5000	36.5000	36.4500	36.4500	+3.112%	2	518	-56.680%
2026-05-22	35.3500	35.3500	35.3500	35.3500	-5.607%	1	517	-55.332%
2026-05-20	37.0000	37.4500	37.0000	37.4500	+0.537%	3	518	-57.837%
2026-05-19	37.2500	37.2500	37.2500	37.2500	-15.341%	1	516	-57.611%
2026-05-15	42.8200	44.0000	42.8200	44.0000	-3.084%	3	516	-64.114%
2026-05-14	45.4000	45.4000	45.4000	45.4000	-13.458%	1	518	-65.220%
2026-05-11	52.4600	52.4600	52.4600	52.4600	+21.576%	1	518	-69.901%
2026-05-08	43.1500	43.1500	43.1500	43.1500	-7.562%	1	517	-63.407%
2026-05-06	46.0400	46.6800	45.2500	46.6800	-1.726%	7	517	-66.174%
2026-05-05	48.0000	48.7500	47.5000	47.5000	0.000%	4	511	-66.758%
2026-05-04	45.0100	47.5000	45.0100	47.5000	+10.260%	139	511	-66.758%
2026-05-01	40.6500	43.0800	40.6500	43.0800	+28.024%	3	409	-63.347%
2026-04-29	36.7500	36.7500	33.6500	33.6500	-11.096%	12	409	-53.076%
2026-04-28	37.8500	37.8500	37.8500	37.8500	-7.683%	5	419	-58.283%
2026-04-24	41.0000	41.0000	41.0000	41.0000	-10.265%	10	417	-61.488%
2026-04-23	44.8600	45.6900	44.8600	45.6900	+11.303%	2	416	-65.441%
2026-04-21	41.0500	41.0500	41.0500	41.0500	+7.348%	1	414	-61.535%
2026-04-20	38.3700	38.6600	38.2200	38.2400	-1.061%	12	414	-58.708%
2026-04-17	38.5700	38.6500	38.5700	38.6500	+52.465%	25	410	-59.146%
2026-04-14	25.9500	25.9500	24.9000	25.3500	+13.372%	4	385	-37.712%
2026-04-10	22.2400	22.4000	22.1700	22.3600	-1.062%	50	386	-29.383%
2026-04-06	21.9100	22.6000	21.9100	22.6000	+7.619%	3	341	-30.133%
2026-04-01	21.7800	21.7800	20.9700	21.0000	-1.593%	273	339	-24.810%
2026-03-31	21.3400	21.3400	21.3400	21.3400	-21.255%	10	470	-26.007%
2026-03-25	27.1000	27.1000	27.1000	27.1000	+6.275%	1	475	-41.734%
2026-03-24	25.5000	25.5000	25.5000	25.5000	-7.306%	1	476	-38.078%
2026-03-23	27.5100	27.5100	27.5100	27.5100	+1.889%	1	475	-42.603%
2026-03-20	27.4700	27.4700	27.0000	27.0000	-1.925%	2	475	-41.519%
2026-03-19	27.5100	27.5300	27.5100	27.5300	-10.906%	2	475	-42.644%
2026-03-18	31.1500	31.1500	30.2000	30.9000	-5.879%	4	474	-48.900%
2026-03-17	32.8000	32.8300	32.7400	32.8300	+5.258%	3	474	-51.904%
2026-03-16	31.9200	31.9200	30.7500	31.1900	+3.828%	21	473	-49.375%
2026-03-13	30.8600	32.0000	29.6700	30.0400	-10.221%	1,132	474	-47.437%
2026-03-05	34.5700	34.8300	33.4000	33.4600	+6.799%	194	413	-52.809%
2026-03-03	28.0000	31.3300	28.0000	31.3300	+6.783%	3	358	-49.601%
2026-02-27	29.3400	29.3400	29.3400	29.3400	+7.670%	2	358	-46.183%
2026-02-24	27.2500	27.2500	27.2500	27.2500	0.000%	10	360	-42.055%
2026-02-23	27.2500	27.2500	27.2500	27.2500	-2.504%	2	360	-42.055%
2026-02-19	27.9500	27.9500	27.9500	27.9500	-5.254%	1	358	-43.506%
2026-02-18	29.7200	29.7200	29.5000	29.5000	-4.839%	106	358	-46.475%
2026-02-17	31.0000	31.0000	31.0000	31.0000	+10.320%	1	387	-49.065%
2026-02-12	30.0000	31.0400	28.1000	28.1000	-10.794%	14	386	-43.808%
2026-02-11	30.0000	31.5000	30.0000	31.5000	+2.439%	8	387	-49.873%
2026-02-09	30.7500	30.7500	30.7500	30.7500	+2.500%	1	379	-48.650%
2026-02-06	28.8500	30.0000	28.8500	30.0000	+23.967%	8	378	-47.367%
2026-02-05	26.2000	26.2000	24.2000	24.2000	-17.038%	9	377	-34.752%
2026-02-03	29.1700	29.1700	29.1700	29.1700	-17.529%	3	377	-45.869%
2026-02-02	34.2700	35.3700	34.2700	35.3700	+2.196%	52	377	-55.358%
2026-01-30	34.5700	34.6100	34.5700	34.6100	+8.666%	2	428	-54.377%
2026-01-29	34.5000	34.5000	31.8500	31.8500	-23.068%	4	430	-50.424%
2026-01-26	41.1600	42.5500	41.1600	41.4000	-4.740%	3	432	-61.860%
2026-01-23	43.4600	43.4600	43.4600	43.4600	+9.747%	1	432	-63.668%
2026-01-21	43.1800	43.1800	39.6000	39.6000	-7.477%	204	432	-60.126%
2026-01-20	42.8000	42.8000	42.8000	42.8000	-10.926%	1	358	-63.107%
2026-01-16	48.0500	48.0500	48.0500	48.0500	-5.858%	1	358	-67.138%
2026-01-15	49.5000	51.0400	49.5000	51.0400	-5.569%	108	358	-69.063%
2026-01-14	54.0500	54.0500	54.0500	54.0500	+30.872%	2	250	-70.786%
2026-01-12	41.3000	41.3000	41.3000	41.3000	+2.000%	1	250	-61.768%
2026-01-06	41.9900	41.9900	40.4900	40.4900	-5.837%	3	250	-61.003%
2026-01-05	42.7300	43.0000	42.7000	43.0000	+6.832%	4	249	-63.279%
2026-01-02	37.7800	40.2500	37.7800	40.2500	+8.784%	3	249	-60.770%
2025-12-31	37.0000	37.0000	37.0000	37.0000	-1.465%	1	248	-57.324%
2025-12-29	40.3500	40.3500	37.5500	37.5500	-3.272%	11	248	-57.949%
2025-12-23	39.8900	39.8900	38.8100	38.8200	-18.787%	55	245	-59.325%
2025-12-16	47.8000	47.8000	47.8000	47.8000	+7.103%	3	191	-66.967%
2025-12-15	49.0500	49.0500	44.6300	44.6300	-11.938%	11	191	-64.620%
2025-12-11	52.3200	52.3200	50.6800	50.6800	-19.171%	5	181	-68.844%
2025-12-09	63.0500	63.0500	62.7000	62.7000	+6.271%	2	181	-74.817%
2025-12-04	59.0000	59.0000	59.0000	59.0000	+2.520%	4	181	-73.237%
2025-12-03	57.7000	57.7000	57.5500	57.5500	-0.519%	2	177	-72.563%
2025-12-02	57.8500	57.8500	57.8500	57.8500	+27.789%	5	176	-72.705%
2025-12-01	45.0200	45.2700	44.3700	45.2700	-14.261%	94	181	-65.120%
2025-11-28	52.8000	52.8000	52.8000	52.8000	+5.600%	1	181	-70.095%
2025-11-24	50.0000	50.0000	50.0000	50.0000	+2.041%	1	181	-68.420%
2025-11-21	49.0000	49.0000	49.0000	49.0000	-5.296%	10	180	-67.776%
2025-11-20	51.7400	51.7400	51.7400	51.7400	-6.691%	1	180	-69.482%
2025-11-19	59.7000	59.7000	55.4000	55.4500	-16.742%	42	179	-71.524%
2025-11-18	66.6000	66.6000	66.6000	66.6000	+18.929%	30	138	-76.291%
2025-11-17	62.3500	62.3500	56.0000	56.0000	-6.977%	10	108	-71.804%
2025-11-14	60.0000	60.2000	60.0000	60.2000	-17.534%	2	104	-73.771%
2025-11-12	74.9700	74.9700	73.0000	73.0000	-12.929%	2	105	-78.370%
2025-11-10	80.1500	83.8400	80.1500	83.8400	+0.407%	2	104	-81.167%
2025-11-07	71.9200	83.5000	71.9200	83.5000	+3.163%	7	102	-81.090%
2025-11-06	82.2600	82.2700	80.9300	80.9400	-4.496%	4	102	-80.492%
2025-11-04	87.2500	87.2500	84.7500	84.7500	-11.719%	4	102	-81.369%
2025-11-03	97.0500	97.0500	96.0000	96.0000	+1.620%	2	99	-83.552%
2025-10-31	94.4700	94.4700	94.4700	94.4700	+4.387%	1	99	-83.286%
2025-10-30	100.0000	100.0000	90.5000	90.5000	-14.727%	26	98	-82.552%
2025-10-29	105.6000	106.1300	105.6000	106.1300	-1.219%	3	112	-85.122%
2025-10-28	110.2000	110.2000	107.4400	107.4400	-6.574%	3	112	-85.303%
2025-10-27	112.0500	115.0000	112.0500	115.0000	+5.854%	2	111	-86.270%
2025-10-23	108.9000	110.9500	106.5000	108.6400	+0.268%	5	111	-85.466%
2025-10-22	115.1500	115.1500	107.8200	108.3500	-8.835%	8	109	-85.427%
2025-10-21	115.5500	118.8500	115.5500	118.8500	+2.351%	2	104	-86.714%
2025-10-20	120.4000	122.6400	116.1200	116.1200	+5.564%	13	104	-86.402%
2025-10-17	107.7400	110.0000	107.7400	110.0000	+2.996%	13	95	-85.645%
2025-10-16	110.0000	110.0000	106.8000	106.8000	-7.420%	4	107	-85.215%
2025-10-15	118.4500	118.4500	114.2500	115.3600	-3.867%	13	106	-86.312%
2025-10-14	115.0700	120.3900	115.0700	120.0000	-3.985%	3	95	-86.842%
2025-10-13	118.0000	126.2500	117.0000	124.9800	+5.353%	34	93	-87.366%
2025-10-10	125.7500	125.7500	117.9500	118.6300	-6.957%	24	60	-86.690%
2025-10-09	127.5000	127.5000	127.5000	127.5000	-7.942%	5	37	-87.616%
2025-10-07	138.3000	138.5000	138.3000	138.5000	-11.968%	2	32	-88.599%
2025-10-06	157.3300	157.3300	157.3300	157.3300	+6.304%	1	30	-89.964%
2025-10-03	148.0000	148.0000	148.0000	148.0000	+5.353%	12	29	-89.331%
2025-10-01	140.4800	140.4800	140.4800	140.4800	+11.025%	2	17	-88.760%
2025-09-29	129.7000	129.7000	126.5300	126.5300	+7.311%	2	19	-87.521%
2025-09-26	116.5000	117.9100	116.5000	117.9100	+0.477%	2	17	-86.608%
2025-09-25	121.0000	121.0000	114.4500	117.3500	-13.561%	34	15	-86.545%
2025-09-24	135.7600	135.7600	135.7600	135.7600	-2.331%	1	2	-88.369%
2025-09-23	139.0000	139.0000	139.0000	139.0000	0.000%	1	1	-88.640%