Dark

MSTR20280121C350
MSTR Jan 21 2028 350.00 Call (MSTR280121C00350000)
option OPRA

EOD

Aug 20, 2026

12.95+40.000%(+3.70)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	13.0000	13.6300	11.8300	12.9500	+40.000%	70	1,095	0.000%
2026-08-19	9.2500	9.2500	9.2500	9.2500	+16.352%	1	1,097	+40.000%
2026-08-18	8.1700	8.1700	7.9500	7.9500	-9.659%	12	1,098	+62.893%
2026-08-17	8.8000	8.8000	8.7800	8.8000	+14.286%	3	1,086	+47.159%
2026-08-14	7.9000	7.9500	7.7000	7.7000	-9.198%	15	1,086	+68.182%
2026-08-13	8.0000	8.4800	8.0000	8.4800	+6.000%	6	1,099	+52.712%
2026-08-12	8.1200	9.0000	8.0000	8.0000	-4.762%	3	1,095	+61.875%
2026-08-11	8.9200	8.9200	8.4000	8.4000	-5.618%	55	1,096	+54.167%
2026-08-10	9.2700	9.2700	8.9000	8.9000	-6.316%	2	1,044	+45.506%
2026-08-07	10.0000	10.0000	9.5000	9.5000	+4.053%	14	1,044	+36.316%
2026-08-05	9.3500	9.3500	9.1300	9.1300	-3.895%	7	1,044	+41.840%
2026-08-04	8.8000	9.7000	8.8000	9.5000	+4.972%	3	1,048	+36.316%
2026-08-03	8.5000	9.3000	8.5000	9.0500	+6.471%	6	1,050	+43.094%
2026-07-31	8.5000	8.5000	8.5000	8.5000	-14.401%	5	1,048	+52.353%
2026-07-30	9.7000	9.9300	9.7000	9.9300	-1.683%	15	1,047	+30.413%
2026-07-29	9.7500	10.5000	9.7500	10.1000	-2.415%	5	1,044	+28.218%
2026-07-28	10.0000	10.3500	10.0000	10.3500	+3.707%	7	1,043	+25.121%
2026-07-24	11.0000	11.0000	9.9800	9.9800	-21.355%	19	1,037	+29.760%
2026-07-20	11.9900	12.6900	11.9900	12.6900	+9.114%	3	1,024	+2.049%
2026-07-16	11.6300	11.6300	11.6300	11.6300	-7.183%	1	1,024	+11.350%
2026-07-15	12.5300	12.5300	12.5300	12.5300	+1.705%	1	1,025	+3.352%
2026-07-10	11.9700	12.3200	11.9200	12.3200	-5.085%	12	1,025	+5.114%
2026-07-09	13.0500	13.0500	12.9800	12.9800	+3.591%	2	1,025	-0.231%
2026-07-08	12.6000	12.6000	12.5300	12.5300	-8.540%	8	1,025	+3.352%
2026-07-07	14.2200	14.2200	13.7000	13.7000	-6.803%	2	1,025	-5.474%
2026-07-06	14.6600	14.7000	14.6600	14.7000	+2.797%	3	1,024	-11.905%
2026-07-02	14.1500	14.3000	14.1500	14.3000	+6.162%	6	1,026	-9.441%
2026-07-01	13.0000	13.4700	13.0000	13.4700	+20.161%	12	1,026	-3.860%
2026-06-30	11.3300	11.3300	11.2100	11.2100	-9.960%	14	1,025	+15.522%
2026-06-29	11.2000	12.5000	11.0000	12.4500	-0.480%	20	1,033	+4.016%
2026-06-26	11.0800	12.5100	11.0800	12.5100	+4.250%	13	1,030	+3.517%
2026-06-25	13.3700	13.3700	11.3400	12.0000	-9.774%	101	1,030	+7.917%
2026-06-24	13.2900	13.6500	12.6500	13.3000	-8.276%	52	962	-2.632%
2026-06-23	15.4500	15.4500	14.5000	14.5000	-4.605%	5	947	-10.690%
2026-06-22	18.5000	18.5000	15.2000	15.2000	-7.486%	5	944	-14.803%
2026-06-18	17.8500	17.8500	16.4300	16.4300	-20.819%	17	948	-21.181%
2026-06-17	19.6300	20.7500	19.6300	20.7500	-11.702%	5	948	-37.590%
2026-06-15	23.5000	23.5000	23.5000	23.5000	+12.981%	2	948	-44.894%
2026-06-12	20.8000	20.8000	20.8000	20.8000	+9.474%	2	948	-37.740%
2026-06-11	18.0300	19.0000	18.0300	19.0000	+1.064%	11	950	-31.842%
2026-06-10	18.8000	18.8000	18.8000	18.8000	-4.906%	1	945	-31.117%
2026-06-09	21.5000	21.5000	19.1600	19.7700	-14.043%	19	945	-34.497%
2026-06-08	23.2500	23.5000	22.5000	23.0000	+11.977%	8	954	-43.696%
2026-06-05	22.0000	22.0000	19.4400	20.5400	-11.542%	61	954	-36.952%
2026-06-04	22.7700	23.2200	22.7700	23.2200	-0.854%	3	941	-44.229%
2026-06-03	24.1900	24.1900	23.0000	23.4200	-5.830%	18	940	-44.705%
2026-06-02	24.2500	24.8700	23.5000	24.8700	-11.179%	9	934	-47.929%
2026-06-01	27.6300	28.0000	27.6300	28.0000	-5.914%	8	932	-53.750%
2026-05-29	29.7600	29.7600	29.7600	29.7600	+19.040%	1	930	-56.485%
2026-05-28	25.0400	25.0400	25.0000	25.0000	-11.032%	2	930	-48.200%
2026-05-27	28.0000	28.1500	27.8000	28.1000	-8.766%	30	930	-53.915%
2026-05-26	31.7300	33.8000	30.8000	30.8000	+2.667%	9	926	-57.955%
2026-05-22	30.9000	30.9000	30.0000	30.0000	-6.250%	3	923	-56.833%
2026-05-21	31.5000	32.0000	31.5000	32.0000	-3.030%	36	924	-59.531%
2026-05-20	32.6000	33.0000	32.6000	33.0000	+2.072%	5	924	-60.758%
2026-05-18	33.0500	33.9000	32.3300	32.3300	-15.543%	36	916	-59.944%
2026-05-15	37.7000	38.5000	36.0000	38.2800	-15.122%	38	916	-66.170%
2026-05-14	45.1000	45.1000	45.1000	45.1000	+17.755%	2	919	-71.286%
2026-05-13	37.3000	38.3000	37.0000	38.3000	-4.370%	15	924	-66.188%
2026-05-12	44.0200	44.0200	40.0500	40.0500	-12.516%	4	924	-67.665%
2026-05-11	41.0800	46.1500	41.0800	45.7800	+7.339%	53	924	-71.713%
2026-05-08	37.6000	42.6500	37.6000	42.6500	+12.385%	18	948	-69.637%
2026-05-07	39.7700	39.7700	37.3000	37.9500	-5.125%	19	946	-65.876%
2026-05-06	40.0000	40.9000	40.0000	40.0000	-3.101%	11	931	-67.625%
2026-05-05	41.2000	41.2800	41.0500	41.2800	-0.169%	4	930	-68.629%
2026-05-04	39.6500	41.5000	39.6500	41.3500	+8.303%	62	931	-68.682%
2026-05-01	38.1800	38.1800	38.1800	38.1800	+24.771%	1	983	-66.082%
2026-04-30	30.5000	30.6000	30.5000	30.6000	+2.000%	2	983	-57.680%
2026-04-29	29.1700	30.0000	29.1700	30.0000	-9.639%	3	984	-56.833%
2026-04-28	31.9100	33.2500	31.9100	33.2000	-4.707%	6	984	-60.994%
2026-04-27	35.9700	36.9200	34.8400	34.8400	-1.997%	8	981	-62.830%
2026-04-24	35.8500	35.8500	35.5500	35.5500	-5.653%	3	979	-63.572%
2026-04-23	38.5000	40.2800	37.6800	37.6800	-4.608%	6	977	-65.632%
2026-04-22	41.0000	41.0400	39.5000	39.5000	+15.160%	27	979	-67.215%
2026-04-20	33.4000	34.3000	31.6900	34.3000	+3.282%	105	966	-62.245%
2026-04-17	28.0000	36.0000	27.7500	33.2100	+36.667%	91	1,023	-61.006%
2026-04-16	24.3000	24.3000	24.3000	24.3000	+9.213%	1	1,036	-46.708%
2026-04-15	21.9000	22.5000	21.3400	22.2500	+3.826%	9	1,036	-41.798%
2026-04-14	21.8500	22.8500	21.2900	21.4300	+8.506%	94	1,035	-39.571%
2026-04-13	19.5000	19.7500	19.5000	19.7500	-2.276%	2	1,050	-34.430%
2026-04-09	18.6200	20.2500	18.6200	20.2100	+3.694%	5	1,049	-35.923%
2026-04-08	20.5000	20.5000	19.4900	19.4900	+7.680%	4	1,050	-33.556%
2026-04-07	18.2500	18.6500	17.9800	18.1000	-6.120%	18	1,051	-28.453%
2026-04-06	19.5000	19.5000	19.2700	19.2800	+13.412%	11	1,043	-32.832%
2026-04-02	17.6500	17.6500	17.0000	17.0000	-5.660%	72	1,031	-23.824%
2026-04-01	19.3000	19.3000	18.0200	18.0200	+5.380%	6	1,031	-28.135%
2026-03-31	17.1000	17.1000	17.1000	17.1000	-5.733%	1	1,027	-24.269%
2026-03-30	20.1000	20.1000	18.1400	18.1400	-9.255%	32	1,026	-28.611%
2026-03-27	20.8500	20.8500	19.2800	19.9900	-10.359%	62	1,057	-35.218%
2026-03-26	22.5000	22.5000	22.3000	22.3000	-8.494%	4	1,001	-41.928%
2026-03-25	24.5000	24.9900	24.3700	24.3700	+4.190%	8	997	-46.861%
2026-03-23	24.0000	24.0000	23.0700	23.3900	-0.468%	4	1,000	-44.634%
2026-03-19	23.5000	23.5000	23.5000	23.5000	-19.521%	1	999	-44.894%
2026-03-17	28.7000	29.2000	28.1200	29.2000	+5.797%	3	999	-55.651%
2026-03-16	27.3700	28.0300	27.3700	27.6000	+2.717%	25	998	-53.080%
2026-03-13	27.7000	27.7000	26.8700	26.8700	+6.206%	2	979	-51.805%
2026-03-12	25.5400	25.5400	25.3000	25.3000	-4.528%	8	977	-48.814%
2026-03-11	26.0000	26.5000	26.0000	26.5000	-0.075%	3	985	-51.132%
2026-03-10	27.5200	27.5200	26.5200	26.5200	-3.878%	72	983	-51.169%
2026-03-09	27.5900	27.5900	26.9500	27.5900	+6.938%	5	913	-53.063%
2026-03-06	28.3600	28.3600	25.8000	25.8000	-11.915%	16	917	-49.806%
2026-03-05	31.5000	33.8500	28.0000	29.2900	-7.016%	987	906	-55.787%
2026-03-04	31.6500	31.6500	31.4300	31.5000	+17.188%	8	733	-58.889%
2026-03-03	27.0000	27.0000	26.8800	26.8800	-5.684%	19	737	-51.823%
2026-03-02	28.5000	28.5000	28.5000	28.5000	+9.531%	1	754	-54.561%
2026-02-27	26.0200	26.0200	26.0200	26.0200	-10.276%	1	753	-50.231%
2026-02-26	29.0000	29.0000	29.0000	29.0000	0.000%	10	753	-55.345%
2026-02-25	29.0000	29.0000	29.0000	29.0000	+14.897%	1	743	-55.345%
2026-02-24	22.0000	25.2400	22.0000	25.2400	+0.238%	39	743	-48.693%
2026-02-23	25.8700	25.8700	25.1800	25.1800	-3.154%	58	745	-48.570%
2026-02-20	27.8000	27.8000	26.0000	26.0000	0.000%	4	697	-50.192%
2026-02-19	24.6200	26.0000	24.6200	26.0000	0.000%	9	696	-50.192%
2026-02-18	26.4700	27.3500	26.0000	26.0000	-6.137%	11	697	-50.192%
2026-02-17	26.3000	27.7000	26.3000	27.7000	+4.766%	2	693	-53.249%
2026-02-11	26.0000	26.4400	26.0000	26.4400	-11.867%	3	691	-51.021%
2026-02-10	30.0000	30.0000	30.0000	30.0000	+0.334%	26	691	-56.833%
2026-02-09	26.5300	29.9000	26.2900	29.9000	-0.333%	88	691	-56.689%
2026-02-06	25.3200	30.0000	24.5400	30.0000	+35.870%	141	690	-56.833%
2026-02-05	23.9800	23.9800	21.7500	22.0800	-18.162%	59	690	-41.350%
2026-02-04	25.8200	26.9800	25.2500	26.9800	+2.586%	8	697	-52.001%
2026-02-03	28.6400	28.6400	25.1100	26.3000	-10.300%	158	696	-50.760%
2026-02-02	28.9500	31.5000	28.9500	29.3200	-7.068%	49	832	-55.832%
2026-01-30	29.1000	31.5500	29.1000	31.5500	+10.122%	28	848	-58.954%
2026-01-29	31.7000	31.7000	28.5400	28.6500	-19.860%	175	859	-54.799%
2026-01-28	37.4700	37.4700	35.7500	35.7500	-0.805%	65	870	-63.776%
2026-01-27	36.0500	36.0500	36.0000	36.0400	-2.516%	8	859	-64.068%
2026-01-26	36.7800	37.0000	36.7800	36.9700	-3.144%	7	852	-64.972%
2026-01-23	39.6700	39.6700	38.1700	38.1700	+1.814%	2	845	-66.073%
2026-01-22	38.7000	38.7000	37.4900	37.4900	+0.509%	13	845	-65.457%
2026-01-21	37.3000	37.3000	37.3000	37.3000	-0.533%	2	832	-65.282%
2026-01-20	38.1500	38.1500	36.6400	37.5000	-12.383%	157	832	-65.467%
2026-01-16	41.6000	42.8000	41.6000	42.8000	-4.656%	106	730	-69.743%
2026-01-15	46.8000	46.8000	44.1000	44.8900	-3.917%	5	730	-71.152%
2026-01-14	48.0000	50.4700	45.6100	46.7200	+11.132%	23	728	-72.282%
2026-01-13	40.7500	42.2500	40.7500	42.0400	+16.778%	8	734	-69.196%
2026-01-12	35.2600	36.3400	35.2600	36.0000	+1.637%	3	726	-64.028%
2026-01-09	35.3500	35.4200	34.8000	35.4200	-9.179%	3	724	-63.439%
2026-01-08	39.0000	39.0000	39.0000	39.0000	+7.143%	1	722	-66.795%
2026-01-07	39.0000	40.0000	36.4000	36.4000	+4.000%	20	721	-64.423%
2026-01-06	36.5800	36.5800	34.7500	35.0000	-8.136%	10	720	-63.000%
2026-01-05	38.0000	38.6500	38.0000	38.1000	+8.857%	8	720	-66.010%
2026-01-02	33.0000	35.5500	33.0000	35.0000	+7.659%	7	720	-63.000%
2025-12-31	33.4000	33.4000	32.1000	32.5100	-0.733%	13	720	-60.166%
2025-12-30	33.7000	34.4100	32.7500	32.7500	-1.917%	10	720	-60.458%
2025-12-29	34.9000	34.9000	33.3000	33.3900	+2.738%	48	714	-61.216%
2025-12-26	32.8400	33.4200	32.5000	32.5000	-6.850%	31	694	-60.154%
2025-12-24	33.6000	34.8900	33.6000	34.8900	+2.860%	5	692	-62.883%
2025-12-23	35.1500	35.1500	33.5000	33.9200	-10.854%	68	692	-61.822%
2025-12-22	39.6000	39.6000	38.0500	38.0500	+0.132%	22	748	-65.966%
2025-12-19	37.8000	38.0800	37.8000	38.0000	+6.145%	3	746	-65.921%
2025-12-18	39.6800	40.0000	35.6300	35.8000	-4.787%	77	744	-63.827%
2025-12-17	41.6100	41.6100	37.6000	37.6000	-6.351%	64	729	-65.559%
2025-12-16	41.0000	41.0000	40.0000	40.1500	+3.640%	71	724	-67.746%
2025-12-15	40.0000	41.1500	38.5000	38.7400	-16.688%	80	662	-66.572%
2025-12-12	46.5000	46.5000	46.5000	46.5000	-4.064%	1	638	-72.151%
2025-12-11	45.0500	48.4700	45.0000	48.4700	-6.157%	32	637	-73.282%
2025-12-10	52.8000	53.0000	51.6500	51.6500	-6.176%	33	661	-74.927%
2025-12-09	49.3500	57.0000	49.3500	55.0500	+8.580%	6	673	-76.476%
2025-12-08	51.8500	51.8500	50.6500	50.7000	+3.259%	22	673	-74.458%
2025-12-05	49.0000	49.8000	48.5500	49.1000	-7.358%	7	652	-73.625%
2025-12-04	53.0000	53.0000	53.0000	53.0000	-0.972%	2	648	-75.566%
2025-12-03	53.3500	53.8000	51.1800	53.5200	+4.941%	19	646	-75.803%
2025-12-02	51.2000	52.8200	49.5000	51.0000	+12.088%	38	634	-74.608%
2025-12-01	39.2000	45.5000	38.5100	45.5000	-2.045%	242	621	-71.538%
2025-11-28	50.0000	51.8000	45.4400	46.4500	-0.236%	72	568	-72.121%
2025-11-26	44.9100	48.6000	44.5100	46.5600	+12.058%	10	533	-72.186%
2025-11-25	43.9500	44.1700	41.5500	41.5500	-9.870%	10	533	-68.833%
2025-11-24	43.0500	46.1000	42.9800	46.1000	+4.369%	125	531	-71.909%
2025-11-21	44.4500	45.1600	44.1700	44.1700	-3.978%	73	416	-70.681%
2025-11-20	48.0000	48.0000	44.7000	46.0000	-8.018%	8	344	-71.848%
2025-11-19	51.0400	51.0400	48.9200	50.0100	-14.586%	52	343	-74.105%
2025-11-18	54.2200	58.5600	54.2200	58.5500	+10.472%	11	320	-77.882%
2025-11-17	54.5300	55.0000	53.0000	53.0000	-1.852%	6	317	-75.566%
2025-11-14	54.2000	54.2700	52.5000	54.0000	-7.613%	27	321	-76.019%
2025-11-13	63.8500	66.0000	58.4500	58.4500	-10.859%	9	302	-77.844%
2025-11-12	70.1800	70.1800	63.2500	65.5700	-6.329%	15	299	-80.250%
2025-11-11	70.0000	70.0000	70.0000	70.0000	-9.677%	1	294	-81.500%
2025-11-10	77.7000	77.7000	77.5000	77.5000	+0.454%	2	294	-83.290%
2025-11-07	64.3500	77.1500	64.3500	77.1500	+4.738%	13	292	-83.215%
2025-11-06	72.8000	74.1500	72.8000	73.6600	-6.213%	22	280	-82.419%
2025-11-05	78.1500	78.5400	77.1000	78.5400	+1.094%	58	260	-83.512%
2025-11-04	78.0800	80.0000	76.5000	77.6900	-9.135%	65	204	-83.331%
2025-11-03	84.3500	85.8000	84.3500	85.5000	-1.690%	15	150	-84.854%
2025-10-31	84.0000	89.6000	84.0000	86.9700	+7.264%	28	150	-85.110%
2025-10-30	85.2500	88.7200	80.0000	81.0800	-14.010%	34	142	-84.028%
2025-10-29	93.0100	94.2900	92.7000	94.2900	-6.440%	12	136	-86.266%
2025-10-28	100.7800	100.7800	100.7800	100.7800	-0.109%	2	126	-87.150%
2025-10-27	100.8900	100.8900	100.8900	100.8900	+1.837%	1	127	-87.164%
2025-10-24	99.0700	99.0700	99.0700	99.0700	+3.923%	1	127	-86.928%
2025-10-23	97.0000	97.0000	94.4900	95.3300	-1.376%	6	127	-86.416%
2025-10-22	99.1900	100.0000	93.0000	96.6600	-11.370%	31	127	-86.603%
2025-10-21	103.9500	109.0600	103.9500	109.0600	+4.765%	2	116	-88.126%
2025-10-20	107.0000	110.0000	104.1000	104.1000	+7.653%	26	114	-87.560%
2025-10-17	97.2500	97.2500	96.7000	96.7000	+1.098%	6	88	-86.608%
2025-10-16	100.0000	101.0000	94.6000	95.6500	-7.629%	11	82	-86.461%
2025-10-15	103.9100	104.0000	102.1100	103.5500	-6.543%	42	81	-87.494%
2025-10-13	106.3400	110.8000	106.3400	110.8000	+4.528%	4	51	-88.312%
2025-10-10	109.2800	109.2800	106.0000	106.0000	-6.813%	4	53	-87.783%
2025-10-09	115.0000	115.0000	113.7500	113.7500	-5.562%	2	50	-88.615%
2025-10-08	116.2000	121.3000	116.2000	120.4500	-0.108%	5	51	-89.249%
2025-10-07	129.0000	129.0000	120.5800	120.5800	-10.952%	6	51	-89.260%
2025-10-06	139.5000	139.5000	135.4100	135.4100	+2.273%	16	47	-90.436%
2025-10-03	132.5100	140.3500	132.4000	132.4000	+4.623%	11	41	-90.219%
2025-10-02	133.4700	133.4700	126.5500	126.5500	+1.467%	2	33	-89.767%
2025-10-01	127.4100	130.3500	124.7200	124.7200	+10.852%	4	32	-89.617%
2025-09-30	109.2500	112.5100	109.2500	112.5100	-4.653%	12	28	-88.490%
2025-09-29	111.4000	118.0000	111.4000	118.0000	+13.889%	16	18	-89.025%
2025-09-26	103.6100	103.6100	103.6100	103.6100	+3.197%	1	6	-87.501%
2025-09-25	105.2600	105.2600	100.4000	100.4000	-18.041%	7	5	-87.102%
2025-09-24	122.5000	122.5000	119.0500	122.5000	+2.502%	4	2	-89.429%
2025-09-23	122.7500	122.7500	119.5100	119.5100	0.000%	4	2	-89.164%