Dark

MSTR20280121C330
MSTR Jan 21 2028 330.00 Call (MSTR280121C00330000)
option OPRA

EOD

Aug 20, 2026

14.75+22.917%(+2.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	15.0000	15.0000	14.7500	14.7500	+22.917%	2	971	0.000%
2026-08-19	11.9000	12.0000	11.9000	12.0000	+36.364%	2	972	+22.917%
2026-08-18	9.0000	9.0000	8.8000	8.8000	-4.659%	11	974	+67.614%
2026-08-17	8.8000	9.2300	8.8000	9.2300	+9.881%	503	963	+59.805%
2026-08-14	8.5000	8.5000	8.4000	8.4000	-3.448%	6	761	+75.595%
2026-08-13	8.7000	8.7000	8.7000	8.7000	-4.396%	1	759	+69.540%
2026-08-11	9.2200	9.2200	9.0000	9.1000	-5.797%	5	758	+62.088%
2026-08-10	9.5000	9.6600	9.5000	9.6600	-10.638%	2	759	+52.692%
2026-08-07	10.8100	10.8100	10.8100	10.8100	+16.237%	1	758	+36.448%
2026-08-04	9.3000	9.3000	9.3000	9.3000	+2.990%	3	758	+58.602%
2026-08-03	9.0300	9.0300	9.0300	9.0300	-8.788%	1	761	+63.344%
2026-07-31	9.9000	9.9000	8.7800	9.9000	-8.333%	11	761	+48.990%
2026-07-30	10.8000	10.8000	10.8000	10.8000	-7.692%	1	759	+36.574%
2026-07-27	11.6500	11.7500	11.6500	11.7000	+2.183%	6	759	+26.068%
2026-07-23	11.4500	11.4500	11.4500	11.4500	0.000%	1	759	+28.821%
2026-07-17	11.0000	11.4500	11.0000	11.4500	-6.607%	4	759	+28.821%
2026-07-16	12.2500	12.2600	12.2500	12.2600	-2.155%	4	759	+20.310%
2026-07-14	12.4500	12.5300	12.4500	12.5300	-1.879%	3	759	+17.717%
2026-07-13	12.2000	12.8000	12.2000	12.7700	-15.430%	40	759	+15.505%
2026-07-02	16.0000	16.0000	15.0800	15.1000	+30.172%	59	783	-2.318%
2026-06-29	11.5800	11.6000	11.5600	11.6000	-6.073%	4	783	+27.155%
2026-06-26	12.0000	12.3500	12.0000	12.3500	-5.364%	5	782	+19.433%
2026-06-25	13.0500	13.0500	13.0500	13.0500	-4.466%	3	782	+13.027%
2026-06-24	15.3500	15.3500	13.6600	13.6600	-19.647%	5	782	+7.980%
2026-06-22	17.0000	17.0000	17.0000	17.0000	-7.306%	10	780	-13.235%
2026-06-18	18.3400	18.3400	18.3400	18.3400	-26.640%	1	789	-19.575%
2026-06-15	24.1600	25.1300	24.0000	25.0000	+28.205%	19	789	-41.000%
2026-06-11	19.4000	19.5000	18.7000	19.5000	-0.763%	294	787	-24.359%
2026-06-10	19.7500	19.7500	19.6500	19.6500	-6.872%	158	968	-24.936%
2026-06-09	20.9900	21.1000	20.9600	21.1000	+1.394%	7	1,126	-30.095%
2026-06-05	22.7200	23.6000	20.8000	20.8100	-15.749%	68	1,125	-29.121%
2026-06-03	24.7000	24.7000	24.7000	24.7000	-7.594%	1	1,124	-40.283%
2026-06-02	25.8000	26.7300	25.8000	26.7300	-11.167%	4	1,123	-44.819%
2026-05-27	30.0900	30.0900	30.0900	30.0900	-14.759%	1	1,121	-50.980%
2026-05-20	35.3800	35.5100	35.3000	35.3000	+1.876%	9	1,120	-58.215%
2026-05-19	35.0000	35.0000	34.6500	34.6500	+1.912%	3	1,118	-57.431%
2026-05-18	34.9000	34.9000	33.9000	34.0000	-17.073%	25	1,118	-56.618%
2026-05-15	40.0000	41.1500	40.0000	41.0000	-0.726%	57	1,118	-64.024%
2026-05-13	41.3000	41.3000	41.3000	41.3000	-2.732%	2	1,118	-64.286%
2026-05-12	42.4000	42.7500	42.4000	42.4600	-14.378%	8	1,119	-65.261%
2026-05-11	49.5900	49.5900	49.5900	49.5900	+12.474%	13	1,119	-70.256%
2026-05-08	40.3100	44.1100	40.0500	44.0900	+10.225%	53	1,113	-66.546%
2026-05-07	39.8800	40.0000	39.8800	40.0000	-7.685%	30	1,088	-63.125%
2026-05-06	43.1000	43.3300	43.1000	43.3300	-2.190%	3	1,118	-65.959%
2026-05-05	44.4000	44.4000	44.3000	44.3000	+12.751%	3	1,118	-66.704%
2026-05-01	39.2900	39.2900	39.2900	39.2900	+11.746%	1	1,118	-62.459%
2026-04-28	34.6500	35.9100	34.6500	35.1600	-4.844%	137	1,118	-58.049%
2026-04-27	37.2000	37.2000	36.9500	36.9500	-4.473%	2	1,146	-60.081%
2026-04-24	38.6800	38.6800	38.6800	38.6800	-3.589%	1	1,145	-61.867%
2026-04-23	42.5500	42.6500	40.1200	40.1200	-7.770%	3	1,145	-63.235%
2026-04-22	43.5000	43.5000	43.5000	43.5000	+18.046%	1	1,147	-66.092%
2026-04-20	34.0000	36.9500	34.0000	36.8500	+5.046%	25	1,146	-59.973%
2026-04-17	34.5000	35.0800	34.5000	35.0800	+45.259%	14	1,115	-57.953%
2026-04-15	24.2000	24.2000	24.1500	24.1500	+4.320%	2	1,102	-38.923%
2026-04-14	23.8500	23.8500	23.1500	23.1500	+12.379%	2	1,102	-36.285%
2026-04-10	20.5600	20.6000	20.5600	20.6000	+6.076%	2	1,101	-28.398%
2026-04-02	19.4200	19.4200	19.4200	19.4200	-0.154%	2	1,101	-24.047%
2026-04-01	20.7500	20.7500	19.4000	19.4500	-2.847%	28	1,101	-24.165%
2026-03-30	21.1100	21.1100	20.0200	20.0200	-8.584%	5	1,101	-26.324%
2026-03-27	21.9000	21.9000	21.9000	21.9000	-2.450%	1	1,100	-32.648%
2026-03-26	22.4500	22.4500	22.4500	22.4500	-9.549%	1	1,100	-34.298%
2026-03-24	24.9000	24.9000	24.8200	24.8200	-18.623%	2	1,101	-40.572%
2026-03-17	30.5000	30.5000	30.5000	30.5000	+3.741%	5	1,101	-51.639%
2026-03-16	30.0000	30.0000	29.4000	29.4000	-4.390%	2	1,101	-49.830%
2026-03-13	29.6300	30.7500	29.6300	30.7500	+6.034%	4	1,103	-52.033%
2026-03-09	29.0000	29.0000	29.0000	29.0000	+3.868%	1	1,103	-49.138%
2026-03-06	28.1900	30.1500	27.9200	27.9200	-15.726%	4	1,103	-47.170%
2026-03-05	32.2600	33.2900	32.1200	33.1300	+10.433%	7	1,099	-55.478%
2026-03-02	30.0000	30.0000	30.0000	30.0000	+17.188%	2	1,099	-50.833%
2026-02-23	25.6000	25.6000	25.6000	25.6000	-11.876%	1	1,099	-42.383%
2026-02-17	29.4500	29.4500	29.0500	29.0500	+7.196%	3	1,099	-49.225%
2026-02-11	28.9200	28.9200	27.1000	27.1000	-8.136%	21	1,098	-45.572%
2026-02-06	29.5000	29.5000	29.5000	29.5000	+23.173%	10	1,078	-50.000%
2026-02-05	23.9200	24.2200	23.9200	23.9500	-12.846%	291	1,078	-38.413%
2026-02-03	29.6000	29.6000	27.4400	27.4800	-17.079%	27	979	-46.325%
2026-02-02	30.7500	33.1400	30.7500	33.1400	+10.467%	103	957	-55.492%
2026-01-29	32.8500	32.8500	30.0000	30.0000	-21.875%	3	854	-50.833%
2026-01-28	38.4000	38.4000	38.4000	38.4000	+1.695%	1	854	-61.589%
2026-01-27	38.4200	38.4200	37.4300	37.7600	-3.378%	7	854	-60.938%
2026-01-26	39.0800	39.0800	39.0800	39.0800	-18.837%	20	856	-62.257%
2026-01-15	47.7200	48.1500	47.7200	48.1500	-4.084%	2	836	-69.367%
2026-01-14	50.2000	50.2000	50.2000	50.2000	+28.553%	1	836	-70.618%
2026-01-12	39.0500	39.0500	39.0500	39.0500	+2.763%	1	835	-62.228%
2026-01-09	39.1500	39.1500	38.0000	38.0000	-7.879%	2	835	-61.184%
2026-01-08	41.2500	41.2500	41.2500	41.2500	+0.610%	2	833	-64.242%
2026-01-07	41.0000	41.0000	41.0000	41.0000	+3.171%	1	833	-64.024%
2026-01-06	39.5800	39.7400	39.5800	39.7400	-1.877%	2	833	-62.884%
2026-01-05	40.5000	40.5000	40.5000	40.5000	+7.770%	1	831	-63.580%
2026-01-02	36.3000	38.4700	36.3000	37.5800	+8.144%	11	831	-60.750%
2025-12-31	34.6200	35.0900	34.6200	34.7500	-5.442%	57	832	-57.554%
2025-12-29	36.7500	36.7500	36.7500	36.7500	+0.410%	1	832	-59.864%
2025-12-23	37.5000	37.5000	36.3500	36.6000	-9.630%	28	831	-59.699%
2025-12-22	40.5000	40.5000	40.5000	40.5000	0.000%	1	839	-63.580%
2025-12-19	40.4700	40.7000	40.4700	40.5000	-0.491%	27	838	-63.580%
2025-12-17	41.0000	41.0000	40.7000	40.7000	-4.795%	3	838	-63.759%
2025-12-16	42.7500	42.7500	42.7500	42.7500	+3.012%	2	837	-65.497%
2025-12-15	41.5000	41.5000	41.5000	41.5000	-15.046%	10	839	-64.458%
2025-12-12	49.0000	49.0000	48.8500	48.8500	-4.310%	2	839	-69.806%
2025-12-11	48.0600	51.0500	48.0600	51.0500	-11.140%	3	837	-71.107%
2025-12-10	57.5100	57.5100	57.4500	57.4500	-4.473%	2	837	-74.326%
2025-12-09	60.1400	60.1400	60.1400	60.1400	+16.145%	2	837	-75.474%
2025-12-05	51.7800	51.7800	51.7800	51.7800	-5.769%	2	837	-71.514%
2025-12-04	57.1900	59.6000	54.9500	54.9500	-3.934%	4	835	-73.157%
2025-12-03	56.5500	57.2000	54.2000	57.2000	+4.151%	5	833	-74.213%
2025-12-02	53.5600	54.9200	53.5600	54.9200	+28.019%	301	830	-73.143%
2025-12-01	43.2000	43.2000	41.9000	42.9000	-16.325%	89	529	-65.618%
2025-11-28	53.4500	53.4500	51.2700	51.2700	+5.256%	3	500	-71.231%
2025-11-24	48.7100	48.7100	48.7100	48.7100	+6.703%	3	498	-69.719%
2025-11-21	45.7800	45.7800	45.6500	45.6500	-6.436%	41	501	-67.689%
2025-11-20	47.8000	48.7900	47.8000	48.7900	-6.029%	3	461	-69.768%
2025-11-19	56.5200	56.5200	51.6300	51.9200	-10.683%	68	459	-71.591%
2025-11-18	56.0000	58.1300	56.0000	58.1300	+7.330%	61	408	-74.626%
2025-11-17	56.4500	57.5300	54.1600	54.1600	-8.929%	111	362	-72.766%
2025-11-14	57.5000	59.4700	57.4200	59.4700	-5.287%	133	264	-75.198%
2025-11-13	62.7900	62.7900	62.7900	62.7900	-10.645%	100	134	-76.509%
2025-11-12	74.4000	74.4000	70.2700	70.2700	-8.728%	2	46	-79.010%
2025-11-11	76.9900	76.9900	76.9900	76.9900	-2.272%	1	46	-80.842%
2025-11-10	82.8200	82.8200	78.7800	78.7800	+4.622%	12	46	-81.277%
2025-11-07	75.3000	75.3000	75.3000	75.3000	-5.875%	1	36	-80.412%
2025-11-06	78.0000	80.0000	77.5000	80.0000	-1.393%	5	36	-81.563%
2025-11-04	83.2200	84.8500	81.1300	81.1300	-7.607%	5	34	-81.819%
2025-11-03	87.8100	87.8100	87.8100	87.8100	-4.294%	1	32	-83.202%
2025-10-31	91.7500	91.7500	91.7500	91.7500	+1.752%	6	32	-83.924%
2025-10-30	94.1600	94.1600	90.0000	90.1700	-9.185%	3	29	-83.642%
2025-10-29	99.2900	99.2900	99.2900	99.2900	-2.062%	1	29	-85.145%
2025-10-28	104.0000	104.2300	101.3800	101.3800	-6.450%	14	29	-85.451%
2025-10-27	108.1000	108.3700	106.6600	108.3700	+2.769%	3	34	-86.389%
2025-10-24	103.6800	105.4500	103.6800	105.4500	+4.148%	2	34	-86.012%
2025-10-23	101.2500	101.2500	101.2500	101.2500	-2.410%	1	34	-85.432%
2025-10-22	104.6100	105.3300	102.8700	103.7500	-9.063%	9	34	-85.783%
2025-10-21	114.0900	114.0900	114.0900	114.0900	+0.786%	1	30	-87.072%
2025-10-20	110.0000	113.2000	110.0000	113.2000	+14.343%	8	29	-86.970%
2025-10-17	99.0000	99.0000	99.0000	99.0000	-3.415%	1	34	-85.101%
2025-10-16	102.5000	102.5000	102.5000	102.5000	-6.716%	1	34	-85.610%
2025-10-15	110.5000	110.5000	109.8800	109.8800	-4.035%	2	34	-86.576%
2025-10-14	114.5000	114.5000	114.5000	114.5000	+1.444%	1	33	-87.118%
2025-10-13	112.8700	112.8700	112.8700	112.8700	-2.555%	1	32	-86.932%
2025-10-10	121.2000	121.2000	115.8300	115.8300	-5.151%	2	32	-87.266%
2025-10-09	126.0200	126.0200	120.0000	122.1200	+0.057%	39	32	-87.922%
2025-10-08	123.5000	124.0000	122.0500	122.0500	-6.475%	4	18	-87.915%
2025-10-07	130.0000	132.0500	130.0000	130.5000	-6.799%	5	20	-88.697%
2025-10-02	140.3100	140.3100	140.0200	140.0200	+6.885%	2	17	-89.466%
2025-10-01	128.3000	131.0000	128.3000	131.0000	+9.167%	13	16	-88.740%
2025-09-30	122.3000	122.3000	120.0000	120.0000	-4.000%	8	26	-87.708%
2025-09-29	123.5000	125.0000	123.5000	125.0000	+16.822%	2	18	-88.200%
2025-09-25	107.0000	107.0000	107.0000	107.0000	-12.043%	1	18	-86.215%
2025-09-24	129.0000	129.0000	121.6500	121.6500	-3.758%	20	17	-87.875%
2025-09-23	128.0000	128.0000	126.4000	126.4000	-2.349%	2	4	-88.331%
2025-09-22	129.2400	129.4400	129.2400	129.4400	0.000%	3	2	-88.605%