Dark

MSTR20280121C400
MSTR Jan 21 2028 400.00 Call (MSTR280121C00400000)
option OPRA

EOD

Aug 20, 2026

11.00+15.789%(+1.50)815

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.5500	11.7500	9.8400	11.0000	+15.789%	815	4,225	0.000%
2026-08-19	7.1500	9.5000	7.1500	9.5000	+39.706%	123	4,130	+15.789%
2026-08-18	7.0000	7.0000	6.8000	6.8000	-6.849%	16	4,100	+61.765%
2026-08-17	7.3000	7.3000	7.3000	7.3000	+8.148%	2	4,092	+50.685%
2026-08-14	6.8000	6.8000	6.7500	6.7500	-6.250%	37	4,090	+62.963%
2026-08-13	7.0000	7.2000	6.6000	7.2000	+2.857%	21	4,107	+52.778%
2026-08-12	7.0800	7.0800	6.7000	7.0000	+0.719%	5	4,098	+57.143%
2026-08-11	6.4000	7.3000	6.4000	6.9500	-4.138%	5	4,096	+58.273%
2026-08-10	7.4000	7.5700	7.0000	7.2500	-7.051%	6	4,095	+51.724%
2026-08-07	8.6000	8.6500	7.2500	7.8000	+6.849%	188	4,091	+41.026%
2026-08-06	7.5500	7.7000	7.3000	7.3000	-4.948%	55	4,088	+50.685%
2026-08-05	7.7100	8.3500	7.5400	7.6800	-3.639%	257	4,083	+43.229%
2026-08-04	7.1500	7.9700	7.1400	7.9700	+4.319%	18	3,868	+38.018%
2026-08-03	7.0000	7.7500	7.0000	7.6400	+4.229%	6	3,856	+43.979%
2026-07-31	7.5000	7.5000	6.9800	7.3300	-12.321%	40	3,852	+50.068%
2026-07-30	8.2000	8.3600	8.2000	8.3600	+5.157%	36	3,848	+31.579%
2026-07-29	8.2500	8.2500	7.9300	7.9500	+1.274%	319	3,845	+38.365%
2026-07-28	8.2500	8.6500	7.8500	7.8500	-14.208%	137	3,547	+40.127%
2026-07-27	9.0000	9.2000	8.8600	9.1500	+10.241%	14	3,543	+20.219%
2026-07-24	8.6800	8.8000	8.1000	8.3000	-7.778%	18	3,540	+32.530%
2026-07-23	10.0000	10.0000	9.0000	9.0000	-11.765%	3	3,542	+22.222%
2026-07-22	10.0000	10.5000	10.0000	10.2000	-6.849%	18	3,539	+7.843%
2026-07-21	10.5300	11.4000	10.5300	10.9500	+3.791%	14	3,536	+0.457%
2026-07-20	10.5000	10.6700	10.5000	10.5500	+17.877%	5	3,528	+4.265%
2026-07-17	8.9500	8.9500	8.9500	8.9500	-5.789%	62	3,528	+22.905%
2026-07-16	9.9900	10.1700	9.5000	9.5000	-9.351%	19	3,590	+15.789%
2026-07-15	11.0000	11.2400	10.4800	10.4800	+0.576%	15	3,579	+4.962%
2026-07-14	10.7000	10.7000	10.3600	10.4200	+8.768%	6	3,577	+5.566%
2026-07-13	10.3800	10.4100	9.5800	9.5800	-8.061%	40	3,577	+14.823%
2026-07-10	10.2800	10.4200	10.2800	10.4200	-2.160%	17	3,580	+5.566%
2026-07-09	11.1500	11.6700	10.5500	10.6500	-8.584%	81	3,580	+3.286%
2026-07-08	11.3500	11.6500	10.6800	11.6500	-3.560%	4	3,546	-5.579%
2026-07-07	12.7800	12.7800	11.9000	12.0800	-3.360%	13	3,544	-8.940%
2026-07-06	12.3500	12.5000	11.5000	12.5000	+3.734%	6	3,543	-12.000%
2026-07-02	12.5000	13.0000	11.8800	12.0500	+6.167%	35	3,518	-8.714%
2026-07-01	10.7100	12.5000	10.6000	11.3500	+12.265%	73	3,518	-3.084%
2026-06-30	10.4500	10.4500	9.1000	10.1100	-9.651%	41	3,546	+8.803%
2026-06-29	10.2000	11.1900	9.5000	11.1900	+14.184%	206	3,538	-1.698%
2026-06-26	10.0800	10.6000	9.5200	9.8000	-5.769%	129	3,476	+12.245%
2026-06-25	11.3700	11.5500	10.1300	10.4000	-9.565%	115	3,468	+5.769%
2026-06-24	12.1500	12.1500	10.9500	11.5000	-11.538%	186	3,517	-4.348%
2026-06-23	12.5000	13.0000	12.5000	13.0000	-1.515%	35	3,507	-15.385%
2026-06-22	15.8800	16.0000	13.2000	13.2000	-8.903%	70	3,477	-16.667%
2026-06-18	15.3200	15.3200	14.2000	14.4900	-10.666%	27	3,562	-24.086%
2026-06-17	16.7300	17.0600	16.2200	16.2200	-7.578%	148	3,562	-32.182%
2026-06-16	19.0000	19.0000	17.5500	17.5500	-7.632%	6	3,562	-37.322%
2026-06-15	19.6500	20.9800	19.0000	19.0000	+9.195%	22	3,561	-42.105%
2026-06-12	18.0000	18.3000	17.4000	17.4000	+5.455%	4	3,550	-36.782%
2026-06-11	16.0000	16.7000	15.5000	16.5000	+3.774%	21	3,550	-33.333%
2026-06-10	16.8600	16.9100	15.9000	15.9000	-6.195%	10	3,546	-30.818%
2026-06-09	17.2700	17.8000	16.9500	16.9500	-15.672%	8	3,544	-35.103%
2026-06-08	20.0600	20.3000	20.0600	20.1000	+13.048%	27	3,546	-45.274%
2026-06-05	18.7500	18.7500	16.0000	17.7800	-9.975%	26	3,545	-38.133%
2026-06-04	18.9000	21.2300	18.9000	19.7500	+0.509%	7	3,547	-44.304%
2026-06-03	20.4000	21.7200	19.5600	19.6500	-5.801%	137	3,549	-44.020%
2026-06-02	21.4000	21.8800	20.6000	20.8600	-14.121%	272	3,545	-47.267%
2026-06-01	22.4000	25.0600	22.4000	24.2900	-5.853%	22	3,488	-54.714%
2026-05-29	24.2600	26.0000	24.2600	25.8000	+8.267%	48	3,487	-57.364%
2026-05-28	22.7000	24.6000	21.0000	23.8300	-0.832%	61	3,445	-53.840%
2026-05-27	25.2500	25.2500	24.0000	24.0300	-15.832%	128	3,435	-54.224%
2026-05-26	27.3200	28.5500	26.3700	28.5500	+5.741%	19	3,559	-61.471%
2026-05-22	26.0000	27.0000	25.3000	27.0000	-2.457%	9	3,566	-59.259%
2026-05-21	26.6000	27.8000	26.6000	27.6800	-1.844%	52	3,567	-60.260%
2026-05-20	28.1600	28.4400	27.7200	28.2000	-1.018%	44	3,567	-60.993%
2026-05-19	28.7000	28.7000	27.1500	28.4900	+1.136%	9	3,559	-61.390%
2026-05-18	29.0500	31.0000	27.5000	28.1700	-14.636%	15	3,559	-60.951%
2026-05-15	33.2300	34.0000	31.6200	33.0000	-11.171%	92	3,559	-66.667%
2026-05-14	31.4500	37.1500	31.4500	37.1500	+12.100%	16	3,578	-70.390%
2026-05-13	32.2500	33.1400	31.7000	33.1400	-2.529%	28	3,563	-66.807%
2026-05-12	38.5600	38.5600	33.9000	34.0000	-15.549%	184	3,563	-67.647%
2026-05-11	35.3800	40.2600	35.3800	40.2600	+17.788%	16	3,563	-72.678%
2026-05-08	31.9300	34.8400	31.9000	34.1800	+4.207%	119	3,611	-67.817%
2026-05-07	35.7500	35.7500	30.9000	32.8000	-6.419%	126	3,603	-66.463%
2026-05-06	36.0000	36.0000	33.5000	35.0500	-2.882%	18	3,603	-68.616%
2026-05-05	36.8000	37.2800	36.0900	36.0900	+0.529%	87	3,604	-69.521%
2026-05-04	35.0000	35.9000	35.0000	35.9000	+7.905%	102	3,600	-69.359%
2026-05-01	29.7000	33.2700	29.7000	33.2700	+20.369%	31	3,487	-66.937%
2026-04-30	26.5000	27.6400	26.5000	27.6400	+9.292%	9	3,487	-60.203%
2026-04-29	27.9500	27.9500	24.7700	25.2900	-10.383%	19	3,487	-56.505%
2026-04-28	26.8000	28.2200	26.5000	28.2200	-7.778%	57	3,483	-61.021%
2026-04-27	29.6800	31.8000	29.3000	30.6000	+0.724%	128	3,483	-64.052%
2026-04-24	32.8500	32.8500	30.3800	30.3800	-5.857%	36	3,536	-63.792%
2026-04-23	33.1700	34.7200	31.7500	32.2700	-8.324%	246	3,502	-65.913%
2026-04-22	32.7000	36.2500	32.7000	35.2000	+25.714%	352	3,687	-68.750%
2026-04-21	29.6000	30.8000	27.1500	28.0000	-6.946%	269	3,882	-60.714%
2026-04-20	26.9000	30.4000	26.9000	30.0900	+9.022%	444	3,882	-63.443%
2026-04-17	23.9000	31.0000	23.9000	27.6000	+38.833%	79	3,542	-60.145%
2026-04-16	19.0000	20.0000	19.0000	19.8800	+4.632%	49	3,544	-44.668%
2026-04-15	18.0000	19.0000	18.0000	19.0000	+7.955%	113	3,495	-42.105%
2026-04-14	18.5000	19.5000	17.6000	17.6000	+7.056%	215	3,390	-37.500%
2026-04-13	15.2600	16.5000	15.2600	16.4400	+2.750%	90	3,338	-33.090%
2026-04-10	16.7500	16.7500	16.0000	16.0000	0.000%	17	3,309	-31.250%
2026-04-09	15.9900	16.8000	15.8300	16.0000	-1.174%	41	3,308	-31.250%
2026-04-08	17.0000	17.0000	15.6500	16.1900	+4.722%	12	3,296	-32.057%
2026-04-07	16.0100	16.3000	15.1300	15.4600	-6.303%	33	3,301	-28.849%
2026-04-06	15.6000	16.9000	15.6000	16.5000	+12.321%	24	3,302	-33.333%
2026-04-02	15.0000	16.9500	14.2500	14.6900	-7.726%	386	2,998	-25.119%
2026-04-01	16.0000	16.9000	14.3500	15.9200	-0.500%	1,143	2,998	-30.905%
2026-03-31	15.2000	16.0000	14.2800	16.0000	+1.911%	20	2,569	-31.250%
2026-03-30	16.8900	16.8900	15.6000	15.7000	-4.848%	80	2,572	-29.936%
2026-03-27	17.3500	17.6200	16.0000	16.5000	-10.082%	78	2,545	-33.333%
2026-03-26	18.5500	19.0000	18.3500	18.3500	-5.897%	8	2,575	-40.054%
2026-03-25	21.0000	21.2900	19.5000	19.5000	+1.615%	55	2,575	-43.590%
2026-03-24	19.5500	19.8100	18.7400	19.1900	-1.741%	19	2,523	-42.678%
2026-03-23	20.1100	20.5000	18.5000	19.5300	-0.611%	29	2,519	-43.676%
2026-03-20	20.1200	20.1200	19.6500	19.6500	-2.481%	2	2,515	-44.020%
2026-03-19	19.6000	20.5500	19.4100	20.1500	-3.265%	40	2,514	-45.409%
2026-03-18	22.6500	22.6700	20.8300	20.8300	-13.172%	7	2,522	-47.192%
2026-03-17	22.7500	23.9900	22.7500	23.9900	+1.912%	3	2,518	-54.148%
2026-03-16	23.3000	23.5400	23.3000	23.5400	+7.000%	3	2,517	-53.271%
2026-03-13	24.5500	24.5500	21.4000	22.0000	-2.004%	94	2,518	-50.000%
2026-03-12	21.7900	22.4500	21.7900	22.4500	-2.391%	5	2,506	-51.002%
2026-03-11	22.2100	23.0000	22.2100	23.0000	-4.445%	18	2,508	-52.174%
2026-03-10	24.0600	24.0700	24.0600	24.0700	+2.426%	3	2,502	-54.300%
2026-03-09	23.1100	23.5000	22.7000	23.5000	+4.444%	28	2,502	-53.191%
2026-03-06	23.6000	23.6000	22.5000	22.5000	-7.407%	8	2,543	-51.111%
2026-03-05	24.0000	28.1900	24.0000	24.3000	-12.809%	13	2,544	-54.733%
2026-03-04	26.8900	28.6200	26.8900	27.8700	+15.165%	11	2,544	-60.531%
2026-03-03	27.0700	27.0700	22.7800	24.2000	-3.200%	8	2,538	-54.545%
2026-03-02	22.8000	25.7000	22.8000	25.0000	+9.649%	27	2,541	-56.000%
2026-02-27	22.8000	22.8000	22.8000	22.8000	+0.441%	1	2,549	-51.754%
2026-02-26	23.2200	23.7700	22.5500	22.7000	-7.385%	183	2,548	-51.542%
2026-02-25	21.2900	25.2000	21.2900	24.5100	+15.504%	26	2,508	-55.120%
2026-02-24	24.6000	24.6000	19.4000	21.2200	+1.240%	46	2,508	-48.162%
2026-02-23	21.3000	21.3000	20.7300	20.9600	-9.694%	6	2,503	-47.519%
2026-02-20	23.0500	24.4500	22.8000	23.2100	+4.786%	37	2,497	-52.607%
2026-02-19	20.6300	22.1700	20.6300	22.1500	+3.263%	6	2,496	-50.339%
2026-02-18	23.0000	23.1200	21.2000	21.4500	-14.542%	80	2,495	-48.718%
2026-02-13	24.5500	25.1000	24.5000	25.1000	+5.462%	34	2,464	-56.175%
2026-02-12	24.1500	24.1500	21.3900	23.8000	+5.031%	8	2,464	-53.782%
2026-02-11	23.2500	23.2500	22.6600	22.6600	-17.148%	8	2,469	-51.456%
2026-02-10	26.1400	27.3500	26.1400	27.3500	+1.560%	3	2,466	-59.781%
2026-02-09	23.0000	27.3000	23.0000	26.9300	+4.501%	29	2,468	-59.153%
2026-02-06	24.0000	25.7700	22.2500	25.7700	+39.297%	1,223	2,463	-57.315%
2026-02-05	21.0100	21.0100	18.5000	18.5000	-21.176%	183	1,533	-40.541%
2026-02-04	23.5500	23.5500	21.6500	23.4700	-2.208%	211	1,629	-53.132%
2026-02-03	24.5000	25.5000	21.8500	24.0000	-5.697%	251	1,771	-54.167%
2026-02-02	25.6800	27.7500	25.3000	25.4500	-9.107%	180	1,872	-56.778%
2026-01-30	24.2700	28.5000	24.2700	28.0000	+9.290%	60	1,811	-60.714%
2026-01-29	29.0100	29.0100	24.5600	25.6200	-16.384%	160	1,830	-57.065%
2026-01-28	31.7000	31.9200	30.6400	30.6400	-2.730%	17	1,865	-64.099%
2026-01-27	31.2000	32.5500	30.3500	31.5000	-1.777%	26	1,866	-65.079%
2026-01-26	32.2000	32.8000	31.5000	32.0700	-1.957%	107	1,876	-65.700%
2026-01-23	31.3000	33.9900	31.3000	32.7100	+0.061%	124	1,976	-66.371%
2026-01-22	32.2000	32.6900	32.0000	32.6900	-1.239%	9	1,874	-66.351%
2026-01-21	32.2000	33.1000	30.7400	33.1000	+2.955%	20	1,870	-66.767%
2026-01-20	32.4000	33.3300	31.8000	32.1500	-11.918%	159	1,858	-65.785%
2026-01-16	35.6300	36.5000	35.6300	36.5000	-4.074%	367	1,603	-69.863%
2026-01-15	40.5000	40.5000	36.2500	38.0500	-8.247%	473	1,603	-71.091%
2026-01-14	39.5000	45.0000	39.5000	41.4700	+13.991%	21	1,170	-73.475%
2026-01-13	34.0000	36.4700	33.2500	36.3800	+15.639%	36	1,158	-69.764%
2026-01-12	30.0000	31.4600	30.0000	31.4600	+1.812%	25	1,159	-65.035%
2026-01-09	31.0000	32.9500	29.2000	30.9000	-8.984%	24	1,152	-64.401%
2026-01-08	31.8700	34.1600	31.8700	33.9500	+2.259%	26	1,145	-67.599%
2026-01-07	33.5000	34.9000	32.3400	33.2000	+8.817%	12	1,140	-66.867%
2026-01-06	32.8000	32.8000	29.3100	30.5100	-5.949%	42	1,131	-63.946%
2026-01-05	32.5400	33.1500	31.4600	32.4400	+9.743%	24	1,116	-66.091%
2026-01-02	28.6500	30.8700	27.0000	29.5600	+6.715%	24	1,116	-62.788%
2025-12-31	29.0000	29.0000	27.0000	27.7000	-2.120%	56	1,083	-60.289%
2025-12-30	28.5500	29.4300	28.3000	28.3000	-0.702%	13	1,083	-61.131%
2025-12-29	30.1800	31.0000	28.5000	28.5000	-3.390%	17	1,077	-61.404%
2025-12-26	28.0000	29.5000	28.0000	29.5000	+2.076%	20	1,067	-62.712%
2025-12-24	28.4000	29.1500	28.4000	28.9000	-0.790%	19	1,051	-61.938%
2025-12-23	35.1700	35.1700	27.8400	29.1300	-6.933%	44	1,051	-62.238%
2025-12-22	32.9900	32.9900	31.2500	31.3000	-4.573%	16	1,053	-64.856%
2025-12-19	32.5000	32.8000	31.9400	32.8000	+7.260%	148	1,043	-66.463%
2025-12-18	33.5000	34.5000	30.5800	30.5800	-3.836%	87	911	-64.029%
2025-12-17	33.8000	35.2800	31.8000	31.8000	-7.692%	76	901	-65.409%
2025-12-16	35.0000	36.3000	32.9400	34.4500	+2.836%	85	864	-68.070%
2025-12-15	35.1500	35.1500	33.0000	33.5000	-13.571%	93	863	-67.164%
2025-12-12	41.5100	41.5100	38.7600	38.7600	-8.779%	7	861	-71.620%
2025-12-11	41.2000	42.4900	38.9000	42.4900	-7.085%	93	862	-74.112%
2025-12-10	45.3200	46.6000	45.1300	45.7300	-0.370%	12	858	-75.946%
2025-12-09	43.2600	50.5000	43.2600	45.9000	+4.318%	41	849	-76.035%
2025-12-08	44.4000	45.0000	43.5600	44.0000	+7.843%	52	821	-75.000%
2025-12-05	43.0000	44.4800	40.8000	40.8000	-9.212%	29	815	-73.039%
2025-12-04	48.0000	48.0000	44.0500	44.9400	-5.885%	9	812	-75.523%
2025-12-03	45.1900	47.7500	44.9500	47.7500	+1.704%	11	806	-76.963%
2025-12-02	44.8000	48.0000	44.0000	46.9500	+17.817%	46	805	-76.571%
2025-12-01	35.3500	39.9000	34.0200	39.8500	+2.311%	126	774	-72.396%
2025-11-28	43.0000	45.0000	38.9500	38.9500	-5.231%	11	712	-71.759%
2025-11-26	39.1500	42.0000	38.5000	41.1000	+11.382%	112	622	-73.236%
2025-11-25	39.4700	39.4700	36.6000	36.9000	-9.448%	56	622	-70.190%
2025-11-24	38.8000	40.7500	34.5000	40.7500	+8.957%	201	602	-73.006%
2025-11-21	38.0000	39.6100	36.5300	37.4000	-6.219%	213	566	-70.588%
2025-11-20	44.6500	44.6500	37.5000	39.8800	-8.322%	266	532	-72.417%
2025-11-19	47.5100	47.5100	42.0000	43.5000	-13.000%	151	628	-74.713%
2025-11-18	47.0000	51.9800	47.0000	50.0000	+11.111%	93	583	-78.000%
2025-11-17	47.0500	49.1100	43.2100	45.0000	-5.203%	281	565	-75.556%
2025-11-14	48.1000	50.1500	45.0500	47.4700	-6.408%	184	616	-76.827%
2025-11-13	58.3200	58.5000	50.6200	50.7200	-10.484%	305	579	-78.312%
2025-11-12	61.5500	61.6500	55.3100	56.6600	-6.347%	52	465	-80.586%
2025-11-11	62.0000	64.0000	59.0000	60.5000	-8.333%	143	485	-81.818%
2025-11-10	70.3300	70.3300	62.5000	66.0000	-4.899%	35	505	-83.333%
2025-11-07	57.0500	69.4000	56.0000	69.4000	+8.438%	130	485	-84.150%
2025-11-06	66.9000	67.0500	63.9500	64.0000	-5.882%	199	416	-82.813%
2025-11-05	68.0000	68.4400	66.6500	68.0000	-1.105%	14	285	-83.824%
2025-11-04	69.2000	69.7000	67.2000	68.7600	-9.705%	23	278	-84.002%
2025-11-03	74.6500	76.1500	72.5000	76.1500	-0.717%	15	274	-85.555%
2025-10-31	74.5100	78.8500	74.3300	76.7000	+6.750%	78	274	-85.658%
2025-10-30	77.5000	77.5000	71.8500	71.8500	-10.944%	47	246	-84.690%
2025-10-29	82.0000	83.5000	80.0000	80.6800	-2.795%	124	237	-86.366%
2025-10-28	88.0000	88.2000	83.0000	83.0000	-8.941%	7	143	-86.747%
2025-10-27	91.2700	91.2700	91.1500	91.1500	+8.126%	2	142	-87.932%
2025-10-24	88.2500	88.2500	84.3000	84.3000	-0.071%	8	142	-86.951%
2025-10-23	85.5700	87.3000	82.5000	84.3600	+0.548%	17	142	-86.961%
2025-10-22	88.5000	88.5000	83.1000	83.9000	-9.717%	28	134	-86.889%
2025-10-21	88.6500	92.9300	88.6500	92.9300	+2.708%	3	124	-88.163%
2025-10-20	90.4800	90.4800	90.4800	90.4800	+1.378%	5	123	-87.843%
2025-10-17	84.9300	89.2500	84.9300	89.2500	+4.447%	9	121	-87.675%
2025-10-16	89.7500	90.0000	83.5800	85.4500	-3.555%	6	116	-87.127%
2025-10-15	90.0000	90.0700	88.6000	88.6000	-3.696%	79	117	-87.585%
2025-10-14	92.0000	92.0000	92.0000	92.0000	-2.646%	1	111	-88.043%
2025-10-13	90.0000	94.5000	90.0000	94.5000	+0.308%	9	111	-88.360%
2025-10-10	98.0000	98.0000	94.2100	94.2100	-6.259%	4	119	-88.324%
2025-10-09	103.8300	103.8300	100.0000	100.5000	-4.286%	3	116	-89.055%
2025-10-08	106.5000	106.5000	105.0000	105.0000	-2.957%	9	114	-89.524%
2025-10-07	119.8300	119.8300	103.9500	108.2000	-10.475%	10	106	-89.834%
2025-10-06	122.1800	122.1800	120.8600	120.8600	+9.873%	2	98	-90.899%
2025-10-01	111.0000	111.0000	110.0000	110.0000	+12.682%	16	97	-90.000%
2025-09-30	98.2500	98.2500	97.6200	97.6200	-1.988%	3	83	-88.732%
2025-09-29	98.7000	100.0000	96.0300	99.6000	+12.797%	33	83	-88.956%
2025-09-26	88.0000	89.4000	86.7700	88.3000	-1.550%	18	53	-87.542%
2025-09-25	101.9000	101.9000	89.0200	89.6900	-9.905%	40	54	-87.736%
2025-09-24	105.0000	107.5000	99.4500	99.5500	-2.878%	13	22	-88.950%
2025-09-23	106.4000	106.7500	102.1500	102.5000	-6.818%	18	16	-89.268%
2025-09-22	106.2500	110.0000	106.2500	110.0000	0.000%	3	2	-90.000%