Dark

MSTR20280121C370
MSTR Jan 21 2028 370.00 Call (MSTR280121C00370000)
option OPRA

EOD

Aug 20, 2026

12.00+21.704%(+2.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	12.0000	12.0000	12.0000	12.0000	+21.704%	1	280	0.000%
2026-08-19	8.6000	9.8600	8.6000	9.8600	+29.396%	2	280	+21.704%
2026-08-13	7.6200	7.6200	7.6200	7.6200	-2.930%	1	280	+57.480%
2026-08-11	8.0500	8.0500	7.8500	7.8500	-2.484%	3	280	+52.866%
2026-07-31	8.0500	8.0500	8.0500	8.0500	-15.263%	2	278	+49.068%
2026-07-27	9.5000	9.5000	9.5000	9.5000	0.000%	1	280	+26.316%
2026-07-24	9.5000	9.5000	9.5000	9.5000	-6.863%	1	279	+26.316%
2026-07-17	10.2000	10.2000	10.2000	10.2000	-9.333%	2	279	+17.647%
2026-07-14	11.2500	11.2500	11.2500	11.2500	-14.579%	1	279	+6.667%
2026-07-07	13.1700	13.1700	13.1700	13.1700	-0.227%	4	278	-8.884%
2026-07-01	12.6000	13.2000	12.6000	13.2000	+29.412%	3	278	-9.091%
2026-06-30	10.2000	10.2000	10.2000	10.2000	-4.673%	1	280	+17.647%
2026-06-26	10.7000	10.7000	10.7000	10.7000	-13.849%	1	279	+12.150%
2026-06-24	12.4200	12.4200	12.4200	12.4200	-14.639%	1	279	-3.382%
2026-06-23	14.5500	14.5500	14.5500	14.5500	-14.109%	1	280	-17.526%
2026-06-22	16.9400	16.9400	16.9400	16.9400	+4.892%	1	280	-29.162%
2026-06-18	16.2400	16.2400	16.1500	16.1500	-12.419%	4	282	-25.697%
2026-06-17	18.7500	18.7500	18.4400	18.4400	-0.324%	3	282	-34.924%
2026-06-16	18.5000	18.5000	18.5000	18.5000	-17.411%	2	282	-35.135%
2026-06-15	21.4000	22.4000	21.4000	22.4000	+27.128%	5	282	-46.429%
2026-06-10	18.5000	18.5000	17.6200	17.6200	-2.111%	2	287	-31.896%
2026-06-09	18.0000	18.0000	18.0000	18.0000	-16.667%	1	285	-33.333%
2026-06-08	21.5900	21.6000	21.5900	21.6000	+14.044%	4	285	-44.444%
2026-06-05	19.0000	19.2800	18.9000	18.9400	-9.810%	16	287	-36.642%
2026-06-03	21.0000	21.0000	21.0000	21.0000	-4.545%	1	292	-42.857%
2026-06-02	22.6000	22.6000	22.0000	22.0000	-24.138%	2	292	-45.455%
2026-05-29	29.0000	29.0000	29.0000	29.0000	+25.000%	1	292	-58.621%
2026-05-28	24.4000	24.4000	23.2000	23.2000	-11.787%	3	292	-48.276%
2026-05-27	26.3000	26.3000	26.3000	26.3000	-12.333%	1	292	-54.373%
2026-05-18	30.0000	30.0000	30.0000	30.0000	-16.084%	1	293	-60.000%
2026-05-15	35.7800	36.2500	34.0000	35.7500	-11.728%	26	293	-66.434%
2026-05-14	41.5000	41.5000	37.9500	40.5000	+9.489%	73	303	-70.370%
2026-05-12	40.0000	40.0000	36.5000	36.9900	-10.717%	6	289	-67.559%
2026-05-11	40.6700	41.4300	40.0000	41.4300	+15.726%	5	289	-71.035%
2026-05-08	35.9000	35.9000	35.8000	35.8000	-0.749%	20	286	-66.480%
2026-05-07	36.5000	36.5000	36.0700	36.0700	-7.036%	2	285	-66.731%
2026-05-05	39.2800	39.2800	38.4700	38.8000	+0.388%	3	285	-69.072%
2026-05-04	37.5000	39.5000	37.5000	38.6500	+26.721%	9	285	-68.952%
2026-04-30	30.5000	30.5000	30.5000	30.5000	+11.722%	1	290	-60.656%
2026-04-29	28.3000	28.3000	27.3000	27.3000	-17.523%	4	291	-56.044%
2026-04-27	33.0000	33.1300	32.3000	33.1000	-1.341%	4	287	-63.746%
2026-04-24	33.6200	33.7200	33.5500	33.5500	-11.942%	274	285	-64.232%
2026-04-23	36.6000	38.1000	36.6000	38.1000	+1.384%	4	191	-68.504%
2026-04-22	37.2500	38.0100	37.2500	37.5800	+17.108%	14	192	-68.068%
2026-04-21	33.4700	34.1200	31.9800	32.0900	-3.343%	128	244	-62.605%
2026-04-20	31.7500	33.4000	31.7500	33.2000	+4.403%	15	244	-63.855%
2026-04-17	28.9800	31.8000	28.7900	31.8000	+42.473%	203	250	-62.264%
2026-04-16	21.9700	23.8500	20.1700	22.3200	+7.050%	365	230	-46.237%
2026-04-15	20.9500	20.9500	20.8500	20.8500	+4.042%	2	242	-42.446%
2026-04-14	21.8000	21.8000	19.8300	20.0400	+24.472%	434	242	-40.120%
2026-04-02	16.1000	16.1000	16.1000	16.1000	-5.238%	1	233	-25.466%
2026-04-01	17.5500	17.5500	16.8400	16.9900	-1.221%	4	233	-29.370%
2026-03-30	17.2000	17.2000	17.2000	17.2000	-3.911%	2	233	-30.233%
2026-03-27	20.2500	20.2500	17.8900	17.9000	-24.473%	3	231	-32.961%
2026-03-25	23.0500	23.7000	23.0500	23.7000	+13.997%	2	231	-49.367%
2026-03-23	21.2300	21.5700	20.7000	20.7900	-2.850%	4	230	-42.280%
2026-03-20	22.0300	22.3200	21.4000	21.4000	-1.835%	6	231	-43.925%
2026-03-19	22.7000	22.7000	21.8000	21.8000	-8.403%	5	234	-44.954%
2026-03-18	23.7500	25.4000	23.7500	23.8000	-8.462%	6	231	-49.580%
2026-03-16	25.5000	26.0000	25.5000	26.0000	+3.751%	3	230	-53.846%
2026-03-09	25.0500	25.2100	24.8900	25.0600	+0.240%	22	230	-52.115%
2026-03-06	25.0000	25.0000	25.0000	25.0000	-11.127%	1	230	-52.000%
2026-03-05	28.3000	29.6500	28.0500	28.1300	+7.162%	195	229	-57.341%
2026-03-03	26.5000	26.5000	26.2000	26.2500	+7.582%	6	127	-54.286%
2026-02-27	24.4000	24.4000	24.4000	24.4000	-1.014%	3	127	-50.820%
2026-02-26	24.5500	24.6500	24.5500	24.6500	-10.036%	2	124	-51.318%
2026-02-25	25.8000	27.4000	25.3000	27.4000	+21.778%	24	105	-56.204%
2026-02-23	22.5000	22.5000	22.5000	22.5000	-3.433%	1	105	-46.667%
2026-02-18	23.7500	23.7500	23.3000	23.3000	-13.704%	2	104	-48.498%
2026-02-13	27.0000	27.0000	27.0000	27.0000	+10.204%	2	104	-55.556%
2026-02-12	24.5000	24.5000	24.5000	24.5000	-4.669%	1	104	-51.020%
2026-02-11	25.7000	25.7000	25.7000	25.7000	-5.166%	2	104	-53.307%
2026-02-09	25.0000	28.6200	25.0000	27.1000	+4.917%	5	104	-55.720%
2026-02-06	25.8300	25.8300	25.8300	25.8300	+25.388%	3	103	-53.542%
2026-02-05	21.3900	21.5000	20.6000	20.6000	-12.340%	5	100	-41.748%
2026-02-04	25.2500	25.2500	23.5000	23.5000	-12.963%	6	96	-48.936%
2026-02-03	27.0000	27.0000	27.0000	27.0000	-2.703%	36	90	-55.556%
2026-02-02	28.0000	28.0000	27.6000	27.7500	+2.778%	38	114	-56.757%
2026-01-29	31.5000	31.5000	27.0000	27.0000	-22.570%	6	77	-55.556%
2026-01-26	34.5000	36.0000	34.5000	34.8700	+2.559%	4	74	-65.586%
2026-01-21	35.8500	35.8500	34.0000	34.0000	-21.369%	3	74	-64.706%
2026-01-15	39.7500	43.2400	39.7500	43.2400	+0.371%	3	74	-72.248%
2026-01-14	44.3800	44.3800	43.0800	43.0800	+17.065%	2	74	-72.145%
2026-01-08	36.8000	36.8000	36.8000	36.8000	+20.301%	1	74	-67.391%
2025-12-31	30.0000	31.1000	30.0000	30.5900	-6.595%	42	74	-60.771%
2025-12-23	33.3500	33.3500	32.7500	32.7500	-5.072%	3	74	-63.359%
2025-12-22	34.5000	34.5000	34.5000	34.5000	+0.730%	7	73	-65.217%
2025-12-18	34.2500	34.2500	34.2500	34.2500	-4.463%	30	73	-64.964%
2025-12-17	35.8500	35.8500	35.8500	35.8500	-4.476%	1	57	-66.527%
2025-12-16	37.0500	37.5300	37.0500	37.5300	+4.250%	8	56	-68.026%
2025-12-15	35.5000	36.0000	35.5000	36.0000	-28.072%	8	48	-66.667%
2025-12-10	50.2500	50.2500	50.0500	50.0500	+10.364%	13	41	-76.024%
2025-12-05	45.3500	45.3500	45.3500	45.3500	-12.197%	1	28	-73.539%
2025-12-02	48.6000	51.6500	48.6000	51.6500	+17.386%	4	27	-76.767%
2025-11-28	47.0000	47.0000	44.0000	44.0000	+6.024%	2	28	-72.727%
2025-11-26	41.5000	41.5000	41.5000	41.5000	+3.106%	1	27	-71.084%
2025-11-21	41.0000	41.0000	40.2500	40.2500	-11.983%	6	27	-70.186%
2025-11-20	48.5500	48.5500	45.7300	45.7300	-11.479%	2	31	-73.759%
2025-11-19	51.6600	51.6600	51.6600	51.6600	-7.585%	2	31	-76.771%
2025-11-18	55.9000	55.9000	55.9000	55.9000	+7.438%	1	29	-78.533%
2025-11-17	52.0300	52.0300	52.0300	52.0300	-4.759%	3	29	-76.936%
2025-11-14	51.3800	54.6300	51.3300	54.6300	-5.008%	6	30	-78.034%
2025-11-13	57.5100	57.5100	57.5100	57.5100	-5.318%	1	25	-79.134%
2025-11-12	60.7400	60.7400	60.7400	60.7400	-9.948%	1	25	-80.244%
2025-11-06	72.2800	72.2800	67.4500	67.4500	-8.913%	2	24	-82.209%
2025-11-05	72.1500	74.0500	72.1500	74.0500	-2.630%	2	23	-83.795%
2025-11-04	76.0500	76.0500	76.0500	76.0500	-6.285%	1	21	-84.221%
2025-11-03	82.0000	82.0000	81.0000	81.1500	+4.710%	3	21	-85.213%
2025-10-30	85.0000	85.0000	77.5000	77.5000	-12.181%	2	21	-84.516%
2025-10-29	88.2500	88.2500	88.2500	88.2500	-4.821%	1	22	-86.402%
2025-10-24	92.7200	92.7200	92.7200	92.7200	+1.935%	1	22	-87.058%
2025-10-22	90.9600	90.9600	90.9600	90.9600	-10.384%	1	23	-86.807%
2025-10-21	101.5000	101.5000	101.5000	101.5000	+3.224%	3	24	-88.177%
2025-10-20	98.3300	98.3300	98.3300	98.3300	+10.359%	1	24	-87.796%
2025-10-16	97.2000	97.2000	89.1000	89.1000	-10.900%	2	23	-86.532%
2025-10-15	100.0000	100.0000	100.0000	100.0000	-2.913%	1	23	-88.000%
2025-10-13	103.0000	103.0000	103.0000	103.0000	+3.000%	2	22	-88.350%
2025-10-10	101.9200	102.6800	100.0000	100.0000	-6.481%	12	20	-88.000%
2025-10-09	106.9300	106.9300	106.9300	106.9300	-9.710%	1	18	-88.778%
2025-10-07	118.4300	118.4300	118.4300	118.4300	-5.256%	1	17	-89.867%
2025-10-03	125.6900	125.6900	125.0000	125.0000	-1.606%	8	16	-90.400%
2025-10-02	127.0400	127.0400	127.0400	127.0400	+14.450%	1	9	-90.554%
2025-09-29	109.0000	111.0000	109.0000	111.0000	+14.847%	2	8	-89.189%
2025-09-25	100.0000	100.0000	94.6000	96.6500	-14.089%	5	6	-87.584%
2025-09-24	112.5500	112.5500	112.0000	112.5000	-2.301%	6	3	-89.333%
2025-09-23	115.4500	115.4500	115.1500	115.1500	0.000%	2	1	-89.579%