Dark

MSTR20280121C320
MSTR Jan 21 2028 320.00 Call (MSTR280121C00320000)
option OPRA

EOD

Aug 20, 2026

15.32+47.308%(+4.92)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.9500	15.3600	13.9500	15.3200	+47.308%	3	387	0.000%
2026-08-19	10.5000	10.5000	10.4000	10.4000	+11.468%	2	386	+47.308%
2026-08-17	9.3300	9.3300	9.3300	9.3300	+1.413%	1	384	+64.202%
2026-08-14	9.0000	9.2000	9.0000	9.2000	+4.545%	6	385	+66.522%
2026-08-13	8.8000	8.8000	8.8000	8.8000	-7.853%	12	380	+74.091%
2026-08-11	9.8500	9.8500	9.5500	9.5500	-15.337%	10	368	+60.419%
2026-08-07	11.2800	11.2800	11.2800	11.2800	+10.588%	3	363	+35.816%
2026-08-06	10.2000	10.2000	10.2000	10.2000	-3.774%	1	360	+50.196%
2026-08-05	10.9200	10.9200	10.6000	10.6000	+4.228%	2	361	+44.528%
2026-08-04	10.1700	10.1700	10.1700	10.1700	-15.250%	12	360	+50.639%
2026-07-27	11.9800	12.0000	11.9600	12.0000	-14.347%	5	348	+27.667%
2026-07-21	14.0500	14.0500	14.0100	14.0100	+8.437%	3	350	+9.350%
2026-07-16	12.9200	12.9200	12.9200	12.9200	-1.898%	1	349	+18.576%
2026-07-10	13.1900	13.1900	13.1700	13.1700	-15.847%	4	348	+16.325%
2026-07-07	15.6500	15.6500	15.6500	15.6500	-2.188%	4	350	-2.109%
2026-07-02	16.0000	16.0000	16.0000	16.0000	+1.266%	5	350	-4.250%
2026-07-01	15.0000	15.8000	15.0000	15.8000	+24.409%	4	350	-3.038%
2026-06-30	11.8000	12.7400	11.8000	12.7000	-7.971%	16	351	+20.630%
2026-06-29	12.4800	13.8000	12.4800	13.8000	+11.741%	3	349	+11.014%
2026-06-26	13.4000	13.4000	12.3000	12.3500	-7.767%	3	349	+24.049%
2026-06-25	13.4000	13.4900	12.8500	13.3900	-5.969%	6	347	+14.414%
2026-06-24	15.2800	15.2800	14.2400	14.2400	-10.327%	4	345	+7.584%
2026-06-23	16.0000	16.0000	15.8800	15.8800	-10.937%	5	348	-3.526%
2026-06-18	19.5000	19.5000	17.8300	17.8300	-18.955%	32	348	-14.077%
2026-06-16	22.0000	22.0000	22.0000	22.0000	-15.385%	1	348	-30.364%
2026-06-15	25.2500	26.0000	25.2500	26.0000	+12.069%	2	348	-41.077%
2026-06-12	23.2500	23.3600	22.4000	23.2000	+13.447%	14	348	-33.966%
2026-06-11	19.7000	20.5000	19.7000	20.4500	-5.324%	8	355	-25.086%
2026-06-09	21.0000	21.6000	21.0000	21.6000	-15.625%	21	355	-29.074%
2026-06-08	24.0300	25.6000	24.0300	25.6000	+12.825%	5	355	-40.156%
2026-06-05	22.0000	22.8600	21.0000	22.6900	-8.138%	18	356	-32.481%
2026-06-04	24.7000	24.7000	24.7000	24.7000	+2.917%	2	346	-37.976%
2026-06-03	24.0000	24.0000	24.0000	24.0000	-2.240%	1	347	-36.167%
2026-06-02	24.5500	24.5500	24.5500	24.5500	-28.634%	20	347	-37.597%
2026-05-29	33.0000	34.4000	33.0000	34.4000	+22.857%	3	347	-55.465%
2026-05-28	28.0000	28.0000	28.0000	28.0000	-9.677%	1	347	-45.286%
2026-05-27	31.8700	31.8700	31.0000	31.0000	-6.061%	4	347	-50.581%
2026-05-22	33.0000	33.0000	33.0000	33.0000	-4.348%	1	350	-53.576%
2026-05-21	34.5000	34.5000	34.5000	34.5000	-1.569%	3	350	-55.594%
2026-05-18	36.0000	36.0000	35.0000	35.0500	-12.375%	21	350	-56.291%
2026-05-15	43.1500	43.1500	40.0000	40.0000	-19.192%	5	350	-61.700%
2026-05-14	47.1200	49.5000	47.1200	49.5000	+19.277%	14	355	-69.051%
2026-05-13	41.5000	41.5000	41.5000	41.5000	-2.353%	1	365	-63.084%
2026-05-12	46.0000	46.0000	42.5000	42.5000	-16.339%	4	365	-63.953%
2026-05-11	45.0000	50.8000	45.0000	50.8000	+23.842%	6	365	-69.843%
2026-05-07	40.9100	41.0200	40.9100	41.0200	-10.142%	5	365	-62.652%
2026-05-06	45.6500	45.6500	45.6500	45.6500	-2.810%	3	365	-66.440%
2026-05-05	46.9700	46.9700	46.9700	46.9700	+3.572%	2	362	-67.383%
2026-05-04	44.8500	46.5000	44.8000	45.3500	+7.541%	27	364	-66.218%
2026-05-01	42.1700	42.1700	42.1700	42.1700	+17.139%	1	379	-63.671%
2026-04-30	35.7000	36.0000	35.7000	36.0000	+9.091%	21	379	-57.444%
2026-04-29	33.6200	34.0000	33.0000	33.0000	-13.838%	4	368	-53.576%
2026-04-27	38.3000	38.3000	38.3000	38.3000	-13.446%	1	368	-60.000%
2026-04-23	43.7600	44.2500	43.7600	44.2500	+0.568%	20	368	-65.379%
2026-04-22	44.8000	44.8000	44.0000	44.0000	+12.821%	2	358	-65.182%
2026-04-20	36.9400	39.0000	36.9200	39.0000	+5.405%	30	357	-60.718%
2026-04-17	37.1500	37.1500	36.5000	37.0000	+42.308%	27	368	-58.595%
2026-04-14	25.5000	26.0000	25.5000	26.0000	+18.397%	3	368	-41.077%
2026-04-13	22.0100	22.0100	21.9600	21.9600	+0.046%	2	371	-30.237%
2026-04-10	21.9500	21.9500	21.9500	21.9500	-5.429%	1	370	-30.205%
2026-04-08	23.2100	23.2100	23.2100	23.2100	+14.335%	1	370	-33.994%
2026-04-01	20.9200	21.3600	20.3000	20.3000	-0.393%	308	370	-24.532%
2026-03-31	20.5000	20.5000	19.9000	20.3800	-9.422%	22	508	-24.828%
2026-03-27	23.0000	23.0000	22.5000	22.5000	-12.109%	2	529	-31.911%
2026-03-26	25.3500	25.6200	25.3500	25.6000	-1.425%	3	528	-40.156%
2026-03-23	25.8000	25.9700	25.8000	25.9700	-0.115%	2	528	-41.009%
2026-03-20	26.0000	26.0000	26.0000	26.0000	0.000%	1	528	-41.077%
2026-03-19	27.5400	27.5700	26.0000	26.0000	-7.308%	10	528	-41.077%
2026-03-18	28.9500	28.9800	27.6000	28.0500	-8.632%	32	528	-45.383%
2026-03-16	30.3800	30.7000	30.3800	30.7000	+5.245%	22	528	-50.098%
2026-03-13	31.2500	31.2500	28.4300	29.1700	+4.179%	734	528	-47.480%
2026-03-12	28.0000	28.0000	28.0000	28.0000	-3.448%	1	256	-45.286%
2026-03-09	29.0500	29.0500	29.0000	29.0000	0.000%	2	256	-47.172%
2026-03-06	29.0000	29.0000	29.0000	29.0000	-6.452%	1	255	-47.172%
2026-03-05	35.0600	35.0600	31.0000	31.0000	-11.429%	7	254	-50.581%
2026-03-04	34.0000	35.0000	34.0000	35.0000	+23.109%	4	257	-56.229%
2026-02-27	28.4300	28.4300	28.4300	28.4300	-9.746%	2	257	-46.113%
2026-02-25	27.1400	31.5000	27.1400	31.5000	+27.893%	8	257	-51.365%
2026-02-24	24.6300	24.6300	24.6300	24.6300	-7.057%	1	257	-37.799%
2026-02-23	28.5000	28.5000	26.5000	26.5000	-7.986%	11	258	-42.189%
2026-02-20	28.8000	28.8000	28.8000	28.8000	+4.727%	4	251	-46.806%
2026-02-19	27.5000	27.5000	27.5000	27.5000	+2.612%	1	247	-44.291%
2026-02-18	29.7400	29.7400	26.8000	26.8000	-13.826%	25	247	-42.836%
2026-02-13	29.0500	31.1000	29.0500	31.1000	+13.462%	10	238	-50.740%
2026-02-12	29.2000	29.2000	27.4100	27.4100	-14.344%	2	238	-44.108%
2026-02-10	32.0000	32.0000	32.0000	32.0000	+11.111%	1	238	-52.125%
2026-02-09	29.2000	29.2000	28.8000	28.8000	+22.034%	2	238	-46.806%
2026-02-05	24.7500	24.9100	23.6000	23.6000	-18.508%	9	236	-35.085%
2026-02-04	27.5000	28.9600	27.0000	28.9600	-3.467%	8	230	-47.099%
2026-02-03	31.5000	31.5000	29.5000	30.0000	-5.660%	4	233	-48.933%
2026-02-02	32.1500	33.3600	31.8000	31.8000	-4.933%	4	231	-51.824%
2026-01-30	32.5200	33.4500	32.5200	33.4500	+6.190%	28	231	-54.200%
2026-01-29	36.0000	36.0000	31.5000	31.5000	-21.151%	11	219	-51.365%
2026-01-28	39.9500	39.9500	39.9500	39.9500	-0.868%	1	218	-61.652%
2026-01-26	40.3000	40.3000	40.3000	40.3000	+0.750%	1	218	-61.985%
2026-01-23	40.8500	40.8500	40.0000	40.0000	-2.795%	2	218	-61.700%
2026-01-22	41.5000	41.5000	41.1500	41.1500	+5.513%	33	218	-62.770%
2026-01-21	41.6000	41.6000	39.0000	39.0000	-17.774%	4	248	-60.718%
2026-01-15	47.5000	49.4000	47.4300	47.4300	-5.706%	40	247	-67.700%
2026-01-14	54.1800	54.1800	50.3000	50.3000	+13.110%	2	249	-69.543%
2026-01-13	43.1900	44.4700	43.1900	44.4700	+10.484%	2	248	-65.550%
2026-01-12	40.0000	40.2500	40.0000	40.2500	+1.488%	3	249	-61.938%
2026-01-09	39.6600	39.6600	39.6600	39.6600	-8.828%	1	249	-61.372%
2026-01-08	41.7200	43.5000	41.7200	43.5000	+10.182%	4	248	-64.782%
2026-01-06	39.4800	39.4800	39.4800	39.4800	+5.196%	1	246	-61.196%
2026-01-02	38.0000	38.0000	37.5000	37.5300	+5.659%	15	247	-59.179%
2025-12-31	36.7000	36.7000	35.5200	35.5200	-5.582%	25	245	-56.869%
2025-12-30	37.3400	37.6900	37.3400	37.6200	+0.053%	6	245	-59.277%
2025-12-29	37.4800	37.6000	37.4500	37.6000	-1.053%	8	246	-59.255%
2025-12-23	38.0000	38.0000	38.0000	38.0000	-9.200%	5	249	-59.684%
2025-12-22	41.8500	41.8500	41.8500	41.8500	-0.357%	1	249	-63.393%
2025-12-17	44.0000	44.0000	42.0000	42.0000	-1.754%	15	249	-63.524%
2025-12-15	43.0000	43.0000	42.6400	42.7500	-16.910%	20	244	-64.164%
2025-12-11	51.4500	51.4500	51.4500	51.4500	-10.615%	5	234	-70.224%
2025-12-10	57.4000	57.5800	57.4000	57.5600	-5.079%	20	239	-73.384%
2025-12-09	56.7100	60.8000	56.7100	60.6400	+13.558%	4	219	-74.736%
2025-12-05	53.4000	53.4000	53.4000	53.4000	-9.461%	2	217	-71.311%
2025-12-03	58.9800	58.9800	58.9800	58.9800	+7.982%	3	215	-74.025%
2025-12-02	54.6200	54.6200	54.6200	54.6200	+12.271%	2	212	-71.952%
2025-12-01	45.0200	48.6500	43.7000	48.6500	-5.073%	63	212	-68.510%
2025-11-26	48.9000	51.3700	48.9000	51.2500	+7.781%	24	183	-70.107%
2025-11-25	47.2100	47.5500	47.2100	47.5500	-4.230%	5	183	-67.781%
2025-11-24	47.8200	49.6500	45.2900	49.6500	+2.477%	32	182	-69.144%
2025-11-21	50.0000	50.0000	46.3000	48.4500	+2.431%	6	166	-68.380%
2025-11-20	50.4700	50.4700	46.7300	47.3000	-9.300%	156	168	-67.611%
2025-11-19	57.8000	57.8000	52.1500	52.1500	-19.210%	52	158	-70.623%
2025-11-18	59.9700	64.5500	59.9700	64.5500	+15.350%	38	150	-76.266%
2025-11-17	59.6500	59.6500	55.7800	55.9600	-11.957%	30	150	-72.623%
2025-11-13	66.0500	66.8300	63.5600	63.5600	-12.932%	13	145	-75.897%
2025-11-12	73.0000	73.0000	73.0000	73.0000	-6.410%	1	144	-79.014%
2025-11-11	78.0000	78.0000	78.0000	78.0000	-3.882%	1	143	-80.359%
2025-11-10	80.0000	81.1500	80.0000	81.1500	+7.044%	2	143	-81.121%
2025-11-07	76.9500	76.9500	75.8100	75.8100	-5.238%	4	142	-79.792%
2025-11-06	83.2100	83.2100	79.8600	80.0000	-4.203%	12	141	-80.850%
2025-11-05	84.3700	84.3700	83.5100	83.5100	-0.143%	13	140	-81.655%
2025-11-04	86.3000	86.3000	83.6300	83.6300	-10.814%	15	140	-81.681%
2025-11-03	93.8500	93.8500	93.7700	93.7700	+0.828%	2	134	-83.662%
2025-10-31	93.0000	93.0000	93.0000	93.0000	+3.333%	1	134	-83.527%
2025-10-30	94.0000	94.0000	90.0000	90.0000	-11.199%	2	134	-82.978%
2025-10-29	102.9500	102.9500	101.3500	101.3500	-2.903%	4	133	-84.884%
2025-10-28	110.7500	110.7500	104.3800	104.3800	-6.862%	5	132	-85.323%
2025-10-27	110.5500	112.0700	109.6500	112.0700	+4.984%	5	129	-86.330%
2025-10-24	106.7500	106.7500	106.7500	106.7500	+1.137%	1	129	-85.649%
2025-10-23	105.7500	105.7500	104.2500	105.5500	-2.755%	5	129	-85.486%
2025-10-22	111.7500	111.7500	108.4800	108.5400	-6.576%	4	129	-85.885%
2025-10-21	111.1000	116.1800	111.1000	116.1800	+1.645%	11	132	-86.814%
2025-10-20	114.3000	114.3000	114.3000	114.3000	+3.890%	1	132	-86.597%
2025-10-17	107.9800	110.0200	107.9800	110.0200	-5.643%	3	131	-86.075%
2025-10-15	116.6000	116.6000	116.6000	116.6000	+1.224%	1	129	-86.861%
2025-10-14	117.6300	119.6500	115.1900	115.1900	-3.104%	3	128	-86.700%
2025-10-13	116.4200	119.5000	114.0200	118.8800	+0.236%	12	127	-87.113%
2025-10-10	117.7100	121.0500	117.7100	118.6000	-5.347%	7	126	-87.083%
2025-10-09	128.0600	128.1200	125.3000	125.3000	-0.556%	7	121	-87.773%
2025-10-08	127.9300	127.9300	126.0000	126.0000	-16.134%	2	115	-87.841%
2025-10-07	150.2400	150.2400	150.2400	150.2400	+0.495%	1	115	-89.803%
2025-10-06	154.1000	154.1000	149.5000	149.5000	+0.911%	110	115	-89.753%
2025-10-03	148.1500	148.1500	148.1500	148.1500	+5.821%	2	118	-89.659%
2025-10-01	138.0000	140.0000	138.0000	140.0000	+13.471%	2	116	-89.057%
2025-09-30	123.8000	124.0800	123.3800	123.3800	-2.850%	21	116	-87.583%
2025-09-29	123.7500	127.0000	123.7500	127.0000	+11.325%	110	115	-87.937%
2025-09-26	114.0800	114.0800	114.0800	114.0800	+1.063%	1	11	-86.571%
2025-09-25	116.6100	116.9000	112.5900	112.8800	-10.943%	33	11	-86.428%
2025-09-24	130.4500	134.1700	126.7500	126.7500	0.000%	4	3	-87.913%