Dark

MSTR20280121C360
MSTR Jan 21 2028 360.00 Call (MSTR280121C00360000)
option OPRA

EOD

Aug 20, 2026

12.82+18.157%(+1.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.8200	12.8200	12.8200	12.8200	+18.157%	1	846	0.000%
2026-08-19	9.9200	10.8500	9.9200	10.8500	+27.647%	2	847	+18.157%
2026-08-17	8.5000	8.5000	8.5000	8.5000	+4.294%	1	847	+50.824%
2026-08-11	8.2000	8.2000	8.1500	8.1500	-5.233%	3	847	+57.301%
2026-08-03	8.6000	8.6000	8.6000	8.6000	-1.714%	1	846	+49.070%
2026-07-31	8.7500	8.7500	8.7500	8.7500	-7.992%	1	845	+46.514%
2026-07-30	9.7500	9.7500	9.4300	9.5100	+2.258%	13	845	+34.805%
2026-07-29	9.3000	9.3000	9.3000	9.3000	-10.577%	1	836	+37.849%
2026-07-27	10.2000	10.4000	10.2000	10.4000	-12.605%	7	836	+23.269%
2026-07-22	11.9000	11.9000	11.9000	11.9000	+3.478%	1	843	+7.731%
2026-07-17	11.5000	11.5000	11.5000	11.5000	-16.242%	18	843	+11.478%
2026-07-07	13.7300	13.7300	13.7300	13.7300	-3.986%	1	843	-6.628%
2026-07-02	16.8000	16.8000	14.3000	14.3000	+10.254%	3	841	-10.350%
2026-07-01	12.8600	12.9700	12.6700	12.9700	+12.783%	210	841	-1.157%
2026-06-26	11.0700	11.9500	11.0700	11.5000	-4.167%	31	631	+11.478%
2026-06-25	11.4000	12.0000	11.4000	12.0000	-2.755%	21	633	+6.833%
2026-06-24	12.7600	12.7600	12.3400	12.3400	-12.915%	10	629	+3.890%
2026-06-23	14.1700	14.1700	14.1700	14.1700	-16.154%	1	624	-9.527%
2026-06-18	16.6700	16.9400	16.5500	16.9000	-7.092%	7	623	-24.142%
2026-06-10	18.1900	18.1900	18.1900	18.1900	-6.189%	4	623	-29.522%
2026-06-09	19.3900	19.4100	19.3900	19.3900	-2.563%	5	623	-33.883%
2026-06-05	21.9500	21.9500	19.6700	19.9000	-9.751%	35	619	-35.578%
2026-06-03	22.0500	22.0500	22.0500	22.0500	-5.120%	1	619	-41.859%
2026-06-02	23.7200	24.2500	23.2400	23.2400	-10.305%	13	618	-44.836%
2026-06-01	25.9100	25.9100	25.9100	25.9100	+6.669%	1	617	-50.521%
2026-05-28	24.2500	24.3200	24.2500	24.2900	-19.033%	5	617	-47.221%
2026-05-22	30.0000	30.0000	30.0000	30.0000	-2.439%	1	617	-57.267%
2026-05-21	30.7500	30.7500	30.7500	30.7500	-3.756%	11	616	-58.309%
2026-05-19	31.5400	31.9500	31.3600	31.9500	+3.767%	3	616	-59.875%
2026-05-18	31.3500	31.3500	30.7900	30.7900	-17.718%	4	626	-58.363%
2026-05-15	37.4000	37.4200	37.4000	37.4200	+5.024%	2	626	-65.740%
2026-05-13	35.6300	35.6300	35.6300	35.6300	-19.316%	3	626	-64.019%
2026-05-11	43.9000	44.1600	43.8800	44.1600	+13.376%	26	629	-70.969%
2026-05-08	38.9500	38.9500	38.9500	38.9500	-0.587%	1	607	-67.086%
2026-05-06	39.0000	39.1800	39.0000	39.1800	-2.050%	6	607	-67.279%
2026-05-05	41.7100	41.7100	40.0000	40.0000	+33.023%	2	609	-67.950%
2026-04-28	30.0700	30.0700	30.0700	30.0700	-11.559%	1	609	-57.366%
2026-04-27	33.8600	34.2500	33.8600	34.0000	-11.849%	26	609	-62.294%
2026-04-22	38.5700	38.5700	38.5700	38.5700	+10.674%	10	607	-66.762%
2026-04-21	34.8500	34.8500	34.8500	34.8500	+12.022%	1	597	-63.214%
2026-04-20	31.9800	33.0300	31.1100	31.1100	-2.415%	4	597	-58.791%
2026-04-17	33.0300	33.3400	31.8800	31.8800	+30.122%	6	595	-59.787%
2026-04-16	23.3800	24.5000	23.3600	24.5000	+14.113%	8	597	-47.673%
2026-04-14	21.4400	21.4700	21.3200	21.4700	+13.298%	24	599	-40.289%
2026-04-13	18.9500	18.9500	18.9500	18.9500	-1.763%	2	611	-32.348%
2026-04-10	19.2900	19.2900	19.2900	19.2900	+15.164%	1	611	-33.541%
2026-04-02	17.0000	17.0000	16.7500	16.7500	-13.167%	4	615	-23.463%
2026-03-30	19.2900	19.2900	19.2900	19.2900	+0.469%	1	615	-33.541%
2026-03-27	19.6700	19.6700	19.2000	19.2000	-12.329%	2	614	-33.229%
2026-03-26	21.9000	21.9000	21.9000	21.9000	-3.311%	1	614	-41.461%
2026-03-25	22.6500	22.6500	22.6500	22.6500	-2.455%	1	614	-43.400%
2026-03-20	23.2200	23.2200	23.2200	23.2200	+0.086%	1	615	-44.789%
2026-03-19	23.2000	23.2000	23.2000	23.2000	-13.109%	1	615	-44.741%
2026-03-18	25.9200	27.3600	25.6800	26.7000	-1.838%	77	616	-51.985%
2026-03-17	27.2000	27.2000	27.2000	27.2000	+1.493%	1	616	-52.868%
2026-03-16	26.8000	26.8000	26.8000	26.8000	+10.288%	10	616	-52.164%
2026-03-12	24.3000	24.3000	24.3000	24.3000	-6.538%	1	606	-47.243%
2026-03-09	26.0000	26.0000	26.0000	26.0000	+2.362%	6	606	-50.692%
2026-03-06	25.8000	25.8000	25.4000	25.4000	-11.897%	4	612	-49.528%
2026-03-05	29.1600	30.3800	28.6800	28.8300	+6.778%	902	612	-55.532%
2026-03-03	27.0000	27.0000	27.0000	27.0000	+6.931%	2	165	-52.519%
2026-02-27	25.2500	25.2500	25.2500	25.2500	+2.559%	1	166	-49.228%
2026-02-23	24.6200	24.6200	24.6200	24.6200	-6.778%	30	166	-47.929%
2026-02-20	26.4100	26.4100	26.4100	26.4100	+5.010%	6	174	-51.458%
2026-02-19	23.5800	25.1500	23.5800	25.1500	+5.850%	2	168	-49.026%
2026-02-18	23.8800	23.8800	23.7600	23.7600	-8.615%	20	167	-46.044%
2026-02-13	26.0000	26.0000	26.0000	26.0000	+2.001%	2	173	-50.692%
2026-02-11	25.4900	25.4900	25.4900	25.4900	-12.255%	20	173	-49.706%
2026-02-10	29.0500	29.0500	29.0500	29.0500	+0.833%	1	163	-55.869%
2026-02-09	29.6500	29.6500	28.8100	28.8100	+4.195%	21	164	-55.502%
2026-02-06	25.9000	28.1900	25.9000	27.6500	+30.240%	17	164	-53.635%
2026-02-05	21.8200	22.8000	21.2300	21.2300	-17.585%	103	176	-39.614%
2026-02-04	25.7600	25.7600	25.7600	25.7600	-3.158%	7	181	-50.233%
2026-02-03	26.6000	26.6000	26.6000	26.6000	-9.246%	2	174	-51.805%
2026-02-02	29.1100	29.3100	29.1100	29.3100	+1.104%	4	174	-56.261%
2026-01-29	32.6000	32.6000	28.9900	28.9900	-17.290%	10	172	-55.778%
2026-01-28	35.2700	35.2700	35.0500	35.0500	+2.068%	2	176	-63.424%
2026-01-27	34.3800	34.3800	34.0000	34.3400	-6.558%	7	178	-62.667%
2026-01-21	36.7500	36.7500	36.7500	36.7500	+2.083%	1	174	-65.116%
2026-01-20	35.7500	36.7000	35.7500	36.0000	-12.558%	3	173	-64.389%
2026-01-16	40.7500	41.1700	40.7100	41.1700	-1.625%	3	168	-68.861%
2026-01-15	42.6000	43.9900	41.5200	41.8500	-5.849%	32	168	-69.367%
2026-01-14	47.0000	47.0000	44.4500	44.4500	+22.452%	2	160	-71.159%
2026-01-12	34.9000	36.3000	34.9000	36.3000	-3.968%	6	161	-64.683%
2026-01-07	36.2000	37.8000	36.2000	37.8000	+5.058%	5	156	-66.085%
2026-01-06	35.9800	35.9800	35.9800	35.9800	+8.016%	1	155	-64.369%
2026-01-02	33.5000	33.5000	33.3100	33.3100	+5.914%	3	155	-61.513%
2025-12-31	31.2000	32.0800	31.0000	31.4500	-4.116%	48	135	-59.237%
2025-12-30	32.8000	32.8000	32.8000	32.8000	+0.923%	1	135	-60.915%
2025-12-29	33.2000	33.2000	32.5000	32.5000	-0.062%	2	134	-60.554%
2025-12-26	32.5200	32.5200	32.5200	32.5200	-8.600%	1	133	-60.578%
2025-12-22	36.2000	36.2000	35.5800	35.5800	-5.372%	3	132	-63.969%
2025-12-18	37.7000	37.7000	37.6000	37.6000	-1.053%	40	132	-65.904%
2025-12-17	38.0000	38.0000	38.0000	38.0000	-2.689%	4	132	-66.263%
2025-12-16	39.6000	39.7300	39.0100	39.0500	+2.225%	20	130	-67.170%
2025-12-15	38.7000	38.7000	38.2000	38.2000	-14.254%	4	119	-66.440%
2025-12-12	44.5500	44.5500	44.5500	44.5500	-6.702%	1	116	-71.223%
2025-12-11	44.7300	47.7500	44.7300	47.7500	-4.116%	8	116	-73.152%
2025-12-10	50.0500	50.2500	49.8000	49.8000	-11.071%	13	117	-74.257%
2025-12-09	56.0000	56.0000	56.0000	56.0000	+7.568%	1	110	-77.107%
2025-12-03	53.3700	53.3700	50.5000	52.0600	+1.442%	18	110	-75.375%
2025-12-02	49.8500	52.0500	49.8500	51.3200	+26.779%	23	95	-75.019%
2025-12-01	40.4800	40.4800	40.4800	40.4800	-9.744%	5	85	-68.330%
2025-11-26	45.3900	45.3900	44.8500	44.8500	+3.699%	5	87	-71.416%
2025-11-25	43.2500	43.2500	43.2500	43.2500	-1.816%	1	87	-70.358%
2025-11-24	42.8000	44.0500	42.2900	44.0500	+5.762%	57	86	-70.897%
2025-11-21	44.6000	44.6000	41.6500	41.6500	-9.319%	4	66	-69.220%
2025-11-20	46.7500	46.7500	45.9300	45.9300	-6.074%	5	65	-72.088%
2025-11-19	50.4500	51.0000	47.1400	48.9000	-13.528%	18	69	-73.783%
2025-11-18	51.0500	57.4100	51.0500	56.5500	+6.799%	3	54	-77.330%
2025-11-17	52.9500	52.9500	52.9500	52.9500	-3.517%	1	54	-75.788%
2025-11-14	52.5500	54.8800	52.1600	54.8800	-3.465%	24	54	-76.640%
2025-11-13	56.5500	56.8500	56.5500	56.8500	-18.844%	2	34	-77.449%
2025-11-11	70.0500	70.0500	70.0500	70.0500	-1.781%	1	31	-81.699%
2025-11-07	68.2000	71.3200	68.2000	71.3200	+0.140%	4	31	-82.025%
2025-11-06	72.7500	72.7500	71.2200	71.2200	-5.481%	12	29	-81.999%
2025-11-05	75.2900	75.6200	75.2900	75.3500	-2.774%	3	19	-82.986%
2025-11-04	78.1500	78.1500	77.5000	77.5000	-6.525%	2	17	-83.458%
2025-10-31	82.9100	82.9100	82.9100	82.9100	+3.560%	1	17	-84.537%
2025-10-30	82.8500	82.8500	80.0600	80.0600	-12.884%	4	18	-83.987%
2025-10-29	90.7600	91.9000	90.7600	91.9000	-7.638%	2	17	-86.050%
2025-10-27	99.5000	99.5000	99.5000	99.5000	+6.932%	1	17	-87.116%
2025-10-22	97.3500	97.3500	93.0500	93.0500	-10.010%	4	17	-86.222%
2025-10-21	103.4000	103.4000	103.4000	103.4000	-0.376%	1	17	-87.602%
2025-10-20	103.8800	103.8800	103.7900	103.7900	+11.243%	4	16	-87.648%
2025-10-17	93.3000	93.3000	93.3000	93.3000	+0.323%	1	12	-86.259%
2025-10-16	100.0500	100.0500	93.0000	93.0000	-6.767%	5	12	-86.215%
2025-10-15	99.7500	99.7500	99.7500	99.7500	-10.135%	1	15	-87.148%
2025-10-09	113.3200	113.3200	111.0000	111.0000	-4.721%	3	15	-88.450%
2025-10-08	116.5000	116.5000	116.5000	116.5000	0.000%	1	15	-88.996%
2025-10-07	134.5000	134.5000	116.5000	116.5000	-14.351%	8	15	-88.996%
2025-10-06	136.4500	136.4500	136.0200	136.0200	+0.140%	2	9	-90.575%
2025-10-03	131.0500	135.8300	129.6100	135.8300	+4.036%	5	9	-90.562%
2025-10-02	133.9000	133.9000	130.5600	130.5600	+9.274%	2	7	-90.181%
2025-10-01	119.7700	119.7700	119.4800	119.4800	+22.418%	4	7	-89.270%
2025-09-25	100.0000	100.0000	97.3000	97.6000	-19.558%	3	3	-86.865%
2025-09-22	121.3300	121.3300	121.3300	121.3300	0.000%	1	1	-89.434%