Dark

MSTR20280121C340
MSTR Jan 21 2028 340.00 Call (MSTR280121C00340000)
option OPRA

EOD

Aug 20, 2026

13.37+51.932%(+4.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.3700	13.3700	13.3700	13.3700	+51.932%	5	625	0.000%
2026-08-11	8.8000	8.8000	8.8000	8.8000	-7.950%	2	620	+51.932%
2026-08-07	9.9500	9.9500	9.5600	9.5600	+2.575%	4	618	+39.854%
2026-08-06	9.9500	9.9500	9.3200	9.3200	-6.800%	8	618	+43.455%
2026-07-28	10.0000	10.0000	10.0000	10.0000	-21.875%	1	618	+33.700%
2026-07-14	12.8000	12.8000	12.8000	12.8000	-10.801%	1	618	+4.453%
2026-07-06	14.3500	14.3500	14.3500	14.3500	+0.702%	1	618	-6.829%
2026-07-02	14.2500	14.2500	14.2500	14.2500	0.000%	1	618	-6.175%
2026-07-01	14.2500	14.2500	14.2500	14.2500	+16.327%	1	618	-6.175%
2026-06-29	12.2500	12.2500	12.2500	12.2500	+2.083%	10	618	+9.143%
2026-06-25	12.0000	12.0000	12.0000	12.0000	-10.247%	1	618	+11.417%
2026-06-24	14.6000	14.6000	13.3000	13.3700	-14.569%	27	618	0.000%
2026-06-22	15.6500	15.6500	15.6500	15.6500	-25.441%	10	631	-14.569%
2026-06-16	20.9800	20.9900	20.9800	20.9900	+2.141%	3	641	-36.303%
2026-06-12	20.5500	20.5500	20.5500	20.5500	+10.662%	1	641	-34.939%
2026-06-11	19.3700	19.3700	18.5700	18.5700	-12.653%	6	641	-28.002%
2026-06-10	21.2600	21.2600	21.2600	21.2600	+4.267%	1	647	-37.112%
2026-06-09	20.4700	20.4700	20.3500	20.3900	-15.042%	23	646	-34.429%
2026-06-08	24.0000	24.0000	24.0000	24.0000	+13.208%	1	646	-44.292%
2026-06-05	21.4500	22.8500	21.2000	21.2000	-11.556%	13	647	-36.934%
2026-06-04	23.0000	24.0000	23.0000	23.9700	-3.580%	15	636	-44.222%
2026-06-03	24.8600	24.8600	24.8600	24.8600	-1.972%	3	640	-46.219%
2026-06-02	25.2400	25.3600	25.2400	25.3600	-10.039%	11	640	-47.279%
2026-06-01	28.1900	28.1900	28.1900	28.1900	-11.213%	1	640	-52.572%
2026-05-29	31.7500	31.7500	31.7500	31.7500	+9.294%	1	641	-57.890%
2026-05-27	28.9500	29.0500	28.9500	29.0500	-8.504%	2	640	-53.976%
2026-05-21	32.1500	32.1500	31.7500	31.7500	-3.349%	2	640	-57.890%
2026-05-18	34.4900	34.4900	32.8000	32.8500	-16.835%	20	640	-59.300%
2026-05-15	39.7000	39.7000	39.2500	39.5000	-4.819%	22	640	-66.152%
2026-05-14	41.5000	41.5000	41.5000	41.5000	+5.063%	10	658	-67.783%
2026-05-13	38.4000	39.5000	38.4000	39.5000	-16.100%	2	664	-66.152%
2026-05-11	47.0800	47.0800	47.0800	47.0800	+18.889%	3	664	-71.602%
2026-05-08	39.5500	39.6000	39.5500	39.6000	-4.186%	2	664	-66.237%
2026-05-06	41.3300	41.3300	41.3300	41.3300	+2.683%	1	664	-67.651%
2026-05-01	37.3700	40.2500	37.3700	40.2500	+8.784%	6	665	-66.783%
2026-04-27	36.0100	37.5000	36.0100	37.0000	-8.912%	28	665	-63.865%
2026-04-23	41.4000	41.4000	40.6200	40.6200	-1.646%	2	649	-67.085%
2026-04-22	41.3000	41.3000	41.3000	41.3000	+15.524%	1	648	-67.627%
2026-04-21	36.0000	36.0000	35.7500	35.7500	-0.694%	2	648	-62.601%
2026-04-20	34.4300	36.0000	34.3200	36.0000	+44.000%	19	648	-62.861%
2026-04-16	25.0000	25.0000	25.0000	25.0000	+13.020%	1	639	-46.520%
2026-04-14	23.2200	23.4300	22.1200	22.1200	+15.630%	16	638	-39.557%
2026-04-13	19.1300	19.1300	19.1300	19.1300	-1.645%	1	627	-30.110%
2026-04-10	19.5000	19.5000	19.4500	19.4500	-0.765%	3	628	-31.260%
2026-04-09	19.5500	19.6000	19.5500	19.6000	+3.979%	3	629	-31.786%
2026-04-07	18.8500	18.8500	18.8500	18.8500	+2.557%	1	629	-29.072%
2026-04-02	18.3800	18.3800	18.3800	18.3800	-33.017%	1	628	-27.258%
2026-03-18	27.4400	27.4400	27.4400	27.4400	+1.592%	1	628	-51.276%
2026-03-13	28.9700	28.9700	26.9000	27.0100	-0.881%	3	629	-50.500%
2026-03-09	27.2500	27.2500	27.2500	27.2500	-8.649%	4	630	-50.936%
2026-03-05	31.6800	31.9800	29.8300	29.8300	-12.778%	9	632	-55.179%
2026-03-04	31.1800	34.2000	31.1800	34.2000	+27.994%	2	633	-60.906%
2026-02-27	26.8000	26.8000	26.7200	26.7200	+1.059%	2	632	-49.963%
2026-02-23	26.4400	26.4400	26.4400	26.4400	-3.959%	1	633	-49.433%
2026-02-13	27.5300	27.5300	27.5300	27.5300	+1.288%	1	633	-51.435%
2026-02-06	27.1800	27.1800	27.1800	27.1800	+20.000%	1	633	-50.809%
2026-02-05	24.2000	24.2000	22.6500	22.6500	-16.850%	15	634	-40.971%
2026-02-04	26.4500	27.5200	25.7000	27.2400	-4.421%	24	649	-50.918%
2026-02-03	28.1900	28.5000	28.1900	28.5000	-10.518%	22	644	-53.088%
2026-02-02	31.4000	31.8500	31.4000	31.8500	+7.239%	3	638	-58.022%
2026-01-29	34.5800	34.7500	29.7000	29.7000	-22.434%	9	638	-54.983%
2026-01-26	38.2900	38.2900	38.2900	38.2900	-0.052%	1	640	-65.082%
2026-01-20	37.9600	38.3100	37.9600	38.3100	-10.637%	7	640	-65.100%
2026-01-16	41.2000	42.8700	41.2000	42.8700	-7.208%	4	629	-68.813%
2026-01-15	45.6000	46.3900	45.6000	46.2000	+16.962%	42	629	-71.061%
2026-01-13	39.5000	39.5000	39.5000	39.5000	-0.101%	1	629	-66.152%
2026-01-08	40.1300	40.1300	39.5400	39.5400	+11.663%	2	629	-66.186%
2026-01-06	35.4100	35.4100	35.4100	35.4100	-6.938%	1	628	-62.242%
2026-01-05	38.5300	39.9000	38.0500	38.0500	+8.621%	3	629	-64.862%
2026-01-02	36.7500	36.7500	35.0000	35.0300	+2.788%	19	629	-61.833%
2025-12-31	33.3300	34.0800	33.1900	34.0800	-2.489%	26	623	-60.769%
2025-12-30	34.9500	34.9500	34.9500	34.9500	+1.836%	1	623	-61.745%
2025-12-29	36.0000	36.0000	34.3200	34.3200	-1.464%	3	624	-61.043%
2025-12-23	34.8300	34.8300	34.8300	34.8300	-10.463%	1	622	-61.614%
2025-12-22	38.9000	38.9000	38.9000	38.9000	-6.129%	1	622	-65.630%
2025-12-17	40.0000	41.4400	40.0000	41.4400	-0.861%	6	622	-67.736%
2025-12-16	40.0000	41.8400	40.0000	41.8000	-2.108%	32	623	-68.014%
2025-12-15	44.0500	44.0500	42.7000	42.7000	-15.345%	6	623	-68.689%
2025-12-05	50.4400	50.4400	50.4400	50.4400	-5.206%	1	624	-73.493%
2025-12-04	53.2100	53.2100	53.2100	53.2100	-0.206%	1	625	-74.873%
2025-12-02	53.2800	53.3200	53.1700	53.3200	+19.766%	300	624	-74.925%
2025-12-01	41.5100	44.5200	41.4500	44.5200	-12.706%	8	324	-69.969%
2025-11-28	51.0000	51.0000	51.0000	51.0000	+10.821%	1	319	-73.784%
2025-11-26	46.0200	46.0200	46.0200	46.0200	-0.712%	1	319	-70.947%
2025-11-25	46.3500	46.3500	46.3500	46.3500	+4.769%	1	319	-71.154%
2025-11-21	44.2400	44.2400	44.2400	44.2400	-0.360%	1	319	-69.778%
2025-11-20	44.4000	44.4000	44.4000	44.4000	-16.384%	1	319	-69.887%
2025-11-17	54.8000	54.8000	53.1000	53.1000	-1.319%	106	318	-74.821%
2025-11-14	55.6700	55.6700	53.8100	53.8100	-11.628%	101	234	-75.153%
2025-11-13	60.8900	60.8900	60.8900	60.8900	-14.600%	100	141	-78.042%
2025-11-12	71.3000	71.3000	71.3000	71.3000	-2.060%	1	42	-81.248%
2025-11-11	73.2300	73.2300	72.8000	72.8000	-5.356%	20	42	-81.635%
2025-11-10	76.9200	76.9200	76.9200	76.9200	-0.748%	5	37	-82.618%
2025-11-07	71.5000	78.9900	71.5000	77.5000	+3.333%	16	42	-82.748%
2025-11-06	80.0000	80.0000	75.0000	75.0000	-5.027%	3	42	-82.173%
2025-11-04	80.3000	82.3500	78.9700	78.9700	-7.681%	18	44	-83.070%
2025-11-03	86.8200	86.8200	85.5400	85.5400	+2.813%	2	32	-84.370%
2025-10-30	87.9600	87.9800	83.2000	83.2000	-17.811%	5	32	-83.930%
2025-10-28	101.2300	101.2300	101.2300	101.2300	-2.438%	4	29	-86.792%
2025-10-27	103.7600	103.7600	103.7600	103.7600	+3.760%	2	29	-87.114%
2025-10-24	102.7900	102.7900	100.0000	100.0000	-11.072%	3	29	-86.630%
2025-10-21	112.4500	112.4500	112.4500	112.4500	+2.227%	2	29	-88.110%
2025-10-20	110.0000	110.0000	110.0000	110.0000	+4.414%	1	29	-87.845%
2025-10-17	100.0000	105.3500	100.0000	105.3500	+5.350%	3	29	-87.309%
2025-10-16	105.5000	105.5000	100.0000	100.0000	-11.481%	4	26	-86.630%
2025-10-14	112.9700	112.9700	112.9700	112.9700	+6.575%	1	23	-88.165%
2025-10-13	106.0000	106.0000	106.0000	106.0000	-10.169%	2	23	-87.387%
2025-10-09	118.0000	118.0000	118.0000	118.0000	-2.544%	1	23	-88.669%
2025-10-08	121.0800	121.0800	121.0800	121.0800	-15.192%	1	24	-88.958%
2025-10-06	142.7700	142.7700	142.7700	142.7700	-0.328%	1	23	-90.635%
2025-10-03	143.2400	143.2400	143.2400	143.2400	+6.435%	1	22	-90.666%
2025-10-02	134.5800	134.5800	134.5800	134.5800	+5.280%	1	23	-90.065%
2025-10-01	133.0000	133.0000	127.6000	127.8300	+7.420%	7	22	-89.541%
2025-09-30	119.0000	119.0000	119.0000	119.0000	-1.294%	1	15	-88.765%
2025-09-29	120.5600	120.5600	120.5600	120.5600	+12.358%	1	14	-88.910%
2025-09-25	110.0000	111.8000	107.3000	107.3000	-12.764%	26	13	-87.540%
2025-09-23	126.0000	127.1000	123.0000	123.0000	-5.326%	6	13	-89.130%
2025-09-22	128.4700	129.9200	128.4700	129.9200	0.000%	7	7	-89.709%