Dark

MSTR20280121C410
MSTR Jan 21 2028 410.00 Call (MSTR280121C00410000)
option OPRA

EOD

Aug 20, 2026

11.03+79.350%(+4.88)496

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.6400	11.2100	10.3300	11.0300	+79.350%	496	1,390	0.000%
2026-08-17	6.1500	6.1500	6.1500	6.1500	-3.906%	1	1,848	+79.350%
2026-08-14	6.4500	6.4500	6.4000	6.4000	-5.882%	31	1,848	+72.344%
2026-08-12	6.8000	6.8000	6.8000	6.8000	0.000%	2	1,877	+62.206%
2026-08-11	6.8000	6.8000	6.8000	6.8000	-11.458%	2	1,879	+62.206%
2026-08-07	7.7000	7.8000	7.6800	7.6800	-7.470%	5	1,877	+43.620%
2026-07-23	8.6400	8.6400	8.3000	8.3000	-16.415%	2	1,873	+32.892%
2026-07-20	9.9300	9.9300	9.9300	9.9300	+2.160%	1	1,874	+11.078%
2026-07-16	9.7200	9.7200	9.7200	9.7200	+3.404%	1	1,873	+13.477%
2026-07-13	9.4500	9.4500	9.4000	9.4000	-5.337%	17	1,872	+17.340%
2026-07-10	9.9300	9.9900	9.9300	9.9300	-20.876%	16	1,883	+11.078%
2026-07-01	9.0000	12.5500	9.0000	12.5500	+32.105%	2	1,867	-12.112%
2026-06-26	9.5000	9.5000	9.5000	9.5000	-7.767%	10	1,866	+16.105%
2026-06-25	10.3000	10.3000	10.3000	10.3000	-8.688%	1	1,866	+7.087%
2026-06-24	11.2800	11.2800	11.2800	11.2800	-8.516%	30	1,866	-2.216%
2026-06-23	12.3300	12.3300	12.3300	12.3300	-18.344%	1	1,866	-10.543%
2026-06-22	15.5500	15.5500	15.1000	15.1000	-21.599%	11	1,867	-26.954%
2026-06-15	19.3100	19.3100	19.2600	19.2600	+8.998%	6	1,856	-42.731%
2026-06-12	17.6700	17.6700	17.6700	17.6700	+9.209%	1	1,852	-37.578%
2026-06-11	14.9600	16.1800	14.9000	16.1800	+2.082%	4	1,851	-31.829%
2026-06-10	16.0200	16.0200	15.8500	15.8500	-13.624%	23	1,854	-30.410%
2026-06-09	18.3500	18.3500	18.3500	18.3500	-7.089%	1	1,834	-39.891%
2026-06-08	19.7500	19.7500	19.7500	19.7500	+8.516%	1	1,834	-44.152%
2026-06-05	18.2000	18.2000	18.2000	18.2000	-11.002%	2	1,834	-39.396%
2026-06-02	20.5000	20.5000	20.4500	20.4500	-6.621%	10	1,836	-46.064%
2026-06-01	21.9000	21.9000	21.9000	21.9000	-6.170%	6	1,837	-49.635%
2026-05-27	23.3300	23.3400	23.3300	23.3400	-9.324%	3	1,837	-52.742%
2026-05-22	25.7400	25.7400	25.7400	25.7400	-5.228%	2	1,837	-57.148%
2026-05-18	24.7000	28.7500	24.7000	27.1600	-14.859%	42	1,839	-59.389%
2026-05-15	32.1000	32.1000	31.9000	31.9000	-12.290%	2	1,839	-65.423%
2026-05-14	31.5000	36.3700	31.5000	36.3700	+16.198%	8	1,839	-69.673%
2026-05-13	31.2000	31.3000	31.2000	31.3000	-5.180%	11	1,824	-64.760%
2026-05-12	33.0100	33.0100	33.0100	33.0100	-12.324%	2	1,824	-66.586%
2026-05-11	34.3400	37.6500	34.3400	37.6500	+22.082%	4	1,824	-70.704%
2026-05-07	30.9700	30.9700	30.8400	30.8400	-9.294%	7	1,818	-64.235%
2026-05-06	34.0000	34.0000	34.0000	34.0000	-4.494%	4	1,820	-67.559%
2026-05-05	35.7000	35.7000	35.5500	35.6000	+4.768%	4	1,820	-69.017%
2026-05-04	33.9800	33.9800	33.9800	33.9800	+9.085%	1	1,820	-67.540%
2026-05-01	31.1500	31.1500	31.1500	31.1500	+17.105%	1	1,819	-64.591%
2026-04-30	25.4000	26.6000	25.4000	26.6000	+10.282%	12	1,819	-58.534%
2026-04-29	26.1900	26.1900	24.1100	24.1200	-7.939%	8	1,817	-54.270%
2026-04-28	26.2000	26.2000	26.2000	26.2000	-8.295%	2	1,816	-57.901%
2026-04-27	28.6000	28.6000	28.5700	28.5700	-1.483%	2	1,816	-61.393%
2026-04-24	29.0000	29.0000	29.0000	29.0000	-8.546%	2	1,816	-61.966%
2026-04-23	32.9900	32.9900	31.7100	31.7100	-6.100%	7	1,816	-65.216%
2026-04-22	34.1200	34.1200	33.7700	33.7700	+14.864%	5	1,816	-67.338%
2026-04-21	29.7000	29.7000	29.0700	29.4000	-0.676%	9	1,814	-62.483%
2026-04-20	27.7500	29.6000	26.2500	29.6000	+6.667%	31	1,814	-62.736%
2026-04-17	26.6500	28.6500	26.5000	27.7500	+58.571%	26	1,813	-60.252%
2026-04-15	17.5000	17.5000	17.5000	17.5000	-3.154%	1	1,810	-36.971%
2026-04-14	17.8100	18.5700	15.7500	18.0700	+13.576%	506	1,810	-38.960%
2026-04-13	15.9800	15.9800	15.8600	15.9100	+3.513%	26	1,693	-30.673%
2026-04-10	16.6000	16.6000	15.1700	15.3700	+0.130%	31	1,693	-28.237%
2026-04-08	15.4000	15.4000	15.3500	15.3500	+4.778%	2	1,680	-28.143%
2026-04-06	15.9500	15.9500	14.6500	14.6500	+3.169%	7	1,681	-24.710%
2026-04-02	14.0200	14.4100	13.7700	14.2000	-7.912%	363	1,312	-22.324%
2026-04-01	15.0000	16.0000	13.8500	15.4200	+4.898%	1,139	1,312	-28.470%
2026-03-30	15.0000	15.0000	14.7000	14.7000	-8.125%	2	229	-24.966%
2026-03-27	16.1600	16.1600	16.0000	16.0000	-12.329%	13	231	-31.063%
2026-03-26	18.2500	18.2500	18.2500	18.2500	-1.617%	2	232	-39.562%
2026-03-23	18.5500	18.5500	18.5500	18.5500	-9.247%	1	232	-40.539%
2026-03-18	21.0000	21.0000	20.4400	20.4400	-11.208%	2	233	-46.037%
2026-03-17	23.0200	23.0200	23.0200	23.0200	+9.881%	2	233	-52.085%
2026-03-16	20.9500	20.9500	20.9500	20.9500	+0.480%	35	233	-47.351%
2026-03-12	20.8500	20.8500	20.8500	20.8500	-5.011%	1	207	-47.098%
2026-03-06	21.9500	21.9500	21.9500	21.9500	-9.485%	1	208	-49.749%
2026-03-05	26.0500	27.4300	24.2500	24.2500	+6.173%	5	209	-54.515%
2026-02-25	22.8900	23.1000	22.7500	22.8400	+11.144%	52	210	-51.708%
2026-02-24	20.5300	20.5500	20.5300	20.5500	-0.820%	50	210	-46.326%
2026-02-19	19.0000	20.7200	19.0000	20.7200	-12.941%	4	165	-46.766%
2026-02-13	23.9500	23.9500	23.8000	23.8000	+0.677%	2	168	-53.655%
2026-02-12	23.6400	23.6400	23.6400	23.6400	+11.404%	1	168	-53.342%
2026-02-11	22.6000	22.9700	21.2200	21.2200	-14.608%	32	169	-48.021%
2026-02-09	24.8500	24.8500	24.8500	24.8500	+4.632%	1	169	-55.614%
2026-02-06	22.2200	23.7500	22.0500	23.7500	+19.347%	179	169	-53.558%
2026-02-05	20.3800	20.3800	19.4800	19.9000	-7.870%	13	162	-44.573%
2026-02-04	21.6000	21.6000	21.6000	21.6000	-1.818%	1	163	-48.935%
2026-02-03	23.0000	23.0000	21.5000	22.0000	-17.479%	9	163	-49.864%
2026-01-30	23.6700	26.6600	23.6700	26.6600	+10.165%	3	162	-58.627%
2026-01-29	26.4700	26.4700	24.2000	24.2000	-20.132%	5	162	-54.421%
2026-01-28	30.3000	30.3000	30.3000	30.3000	0.000%	1	160	-63.597%
2026-01-27	30.3000	30.3000	30.3000	30.3000	-2.541%	1	160	-63.597%
2026-01-26	31.0900	31.0900	31.0900	31.0900	-5.213%	1	159	-64.522%
2026-01-21	32.8000	32.8000	32.8000	32.8000	+1.863%	1	159	-66.372%
2026-01-20	31.9900	32.2000	31.9900	32.2000	-14.972%	11	158	-65.745%
2026-01-15	38.1300	38.1300	37.8700	37.8700	-11.062%	5	167	-70.874%
2026-01-14	43.4000	43.4000	42.5800	42.5800	+20.760%	31	162	-74.096%
2026-01-13	33.3100	35.2600	33.3100	35.2600	+20.341%	20	131	-68.718%
2026-01-12	29.3000	29.3000	29.3000	29.3000	-6.984%	1	119	-62.355%
2026-01-09	29.5000	31.5000	29.5000	31.5000	+2.606%	2	119	-64.984%
2026-01-08	30.7000	30.7000	30.7000	30.7000	-0.808%	1	119	-64.072%
2026-01-07	32.0000	32.0000	30.9500	30.9500	+9.752%	2	118	-64.362%
2026-01-06	30.4000	30.4000	28.2000	28.2000	-7.692%	12	119	-60.887%
2026-01-05	30.5000	30.5500	30.5000	30.5500	+6.968%	10	100	-63.895%
2026-01-02	28.3600	28.5600	28.3600	28.5600	+3.105%	3	100	-61.380%
2025-12-31	27.7000	27.7000	27.7000	27.7000	-0.144%	2	98	-60.181%
2025-12-30	28.0000	28.1700	27.7400	27.7400	+0.181%	7	98	-60.238%
2025-12-29	27.6900	27.6900	27.6900	27.6900	-0.575%	3	97	-60.166%
2025-12-24	27.8500	27.8500	27.8500	27.8500	+0.397%	1	96	-60.395%
2025-12-23	28.7000	28.7000	27.7400	27.7400	-13.150%	5	96	-60.238%
2025-12-19	31.9400	31.9400	31.9400	31.9400	-1.420%	1	93	-65.466%
2025-12-16	32.4000	32.4000	32.4000	32.4000	-0.308%	1	93	-65.957%
2025-12-15	32.5000	32.5000	32.5000	32.5000	-31.579%	1	93	-66.062%
2025-12-09	47.5000	47.5000	47.5000	47.5000	+1.171%	1	94	-76.779%
2025-12-03	44.0000	46.9500	44.0000	46.9500	+6.705%	2	93	-76.507%
2025-12-02	43.8600	44.0000	43.8000	44.0000	+32.810%	5	93	-74.932%
2025-12-01	33.5000	33.5000	33.1300	33.1300	-18.499%	5	90	-66.707%
2025-11-26	40.6500	40.6500	40.6500	40.6500	+6.974%	1	89	-72.866%
2025-11-24	36.9000	38.0000	36.9000	38.0000	+3.261%	8	89	-70.974%
2025-11-21	38.0000	38.0000	36.4500	36.8000	-1.340%	24	86	-70.027%
2025-11-20	37.3000	37.3000	37.3000	37.3000	-11.548%	4	92	-70.429%
2025-11-19	42.7200	42.7200	41.2900	42.1700	-16.545%	12	88	-73.844%
2025-11-18	45.0000	50.5300	45.0000	50.5300	+15.313%	13	79	-78.171%
2025-11-17	47.6600	47.7500	43.8200	43.8200	-1.484%	10	68	-74.829%
2025-11-14	44.4800	44.4800	44.4800	44.4800	-15.212%	1	62	-75.202%
2025-11-13	52.4600	52.4600	52.4600	52.4600	-4.270%	1	62	-78.974%
2025-11-12	56.1700	56.1700	54.8000	54.8000	-15.471%	2	62	-79.872%
2025-11-10	64.8300	64.8300	64.8300	64.8300	+2.970%	1	62	-82.986%
2025-11-07	62.9600	62.9600	62.9600	62.9600	+1.795%	2	63	-82.481%
2025-11-06	61.8500	61.8500	61.8500	61.8500	-14.536%	1	61	-82.167%
2025-11-03	72.3700	72.3700	72.3700	72.3700	-5.768%	1	60	-84.759%
2025-10-31	76.8000	76.8000	76.8000	76.8000	+7.383%	2	60	-85.638%
2025-10-30	71.5200	71.5200	71.5200	71.5200	-10.151%	2	60	-84.578%
2025-10-29	79.6000	79.6000	79.6000	79.6000	-5.012%	5	58	-86.143%
2025-10-24	83.8000	83.8000	83.8000	83.8000	+1.244%	1	63	-86.838%
2025-10-23	80.8000	83.0000	80.8000	82.7700	+1.846%	9	64	-86.674%
2025-10-22	85.0000	85.0000	80.5000	81.2700	-8.531%	14	67	-86.428%
2025-10-20	92.0000	92.0000	88.8500	88.8500	+6.624%	7	57	-87.586%
2025-10-17	83.3300	83.3300	83.3300	83.3300	+1.129%	2	56	-86.763%
2025-10-16	88.1700	88.1700	82.4000	82.4000	-6.225%	3	55	-86.614%
2025-10-15	87.8700	87.8700	87.8700	87.8700	-4.779%	20	55	-87.447%
2025-10-13	88.4900	92.2800	88.4900	92.2800	+2.249%	2	35	-88.047%
2025-10-10	91.2000	91.2000	90.2500	90.2500	-6.525%	4	36	-87.778%
2025-10-09	98.7300	98.7300	96.5500	96.5500	-4.406%	6	32	-88.576%
2025-10-07	111.8200	111.8200	100.0000	101.0000	-13.969%	7	27	-89.079%
2025-10-06	117.5300	117.5300	117.4000	117.4000	-0.508%	2	24	-90.605%
2025-10-03	118.0000	118.0000	118.0000	118.0000	+24.224%	1	23	-90.653%
2025-09-30	93.9700	94.9900	93.9700	94.9900	-6.506%	21	22	-88.388%
2025-09-29	101.6000	101.6000	101.6000	101.6000	+4.742%	15	16	-89.144%
2025-09-24	96.7500	97.0000	96.7500	97.0000	0.000%	2	1	-88.629%