Dark

MSTR20280121C420
MSTR Jan 21 2028 420.00 Call (MSTR280121C00420000)
option OPRA

EOD

Aug 20, 2026

10.50+52.174%(+3.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	10.5000	10.5000	10.5000	10.5000	+52.174%	1	1,209	0.000%
2026-08-19	6.9000	6.9000	6.9000	6.9000	+6.154%	1	1,211	+52.174%
2026-08-18	6.5000	6.5000	6.5000	6.5000	-3.704%	1	1,211	+61.538%
2026-08-17	6.8500	6.8500	6.7500	6.7500	+2.584%	2	1,210	+55.556%
2026-08-13	6.5300	6.5800	6.5300	6.5800	+4.444%	10	1,210	+59.574%
2026-08-12	6.9200	6.9200	6.3000	6.3000	-3.817%	3	1,220	+66.667%
2026-08-11	6.4500	6.5500	6.4500	6.5500	-11.725%	12	1,220	+60.305%
2026-08-07	7.4200	7.4200	7.4200	7.4200	-5.478%	2	1,208	+41.509%
2026-07-29	7.7000	7.8500	7.7000	7.8500	+6.081%	3	1,209	+33.758%
2026-07-28	8.0500	8.0500	7.4000	7.4000	-21.360%	117	1,209	+41.892%
2026-07-16	9.5500	9.5500	9.4100	9.4100	+2.729%	16	1,093	+11.583%
2026-07-13	9.1600	9.1600	9.1600	9.1600	-3.579%	9	1,093	+14.629%
2026-07-10	9.5000	9.5000	9.5000	9.5000	-17.678%	7	1,093	+10.526%
2026-07-07	11.5400	11.5400	11.5400	11.5400	-2.203%	3	1,093	-9.012%
2026-07-06	11.2500	11.8500	11.0500	11.8000	+3.509%	6	1,093	-11.017%
2026-07-02	13.0200	13.0200	11.4000	11.4000	+3.636%	620	475	-7.895%
2026-07-01	11.0000	11.0000	11.0000	11.0000	+23.874%	1	475	-4.545%
2026-06-30	8.8800	8.8800	8.8800	8.8800	-16.226%	1	474	+18.243%
2026-06-29	9.6400	10.6000	9.6400	10.6000	+8.607%	13	474	-0.943%
2026-06-25	9.5100	9.7600	9.5100	9.7600	-8.098%	16	473	+7.582%
2026-06-24	11.2000	11.2000	10.6200	10.6200	-21.275%	5	458	-1.130%
2026-06-22	13.4900	13.4900	13.4900	13.4900	-34.515%	10	458	-22.165%
2026-06-15	20.6000	20.6000	20.6000	20.6000	+20.187%	1	448	-49.029%
2026-06-12	17.1400	17.1400	17.1400	17.1400	+11.661%	1	447	-38.740%
2026-06-11	15.0700	15.3500	15.0500	15.3500	-7.082%	7	447	-31.596%
2026-06-09	16.5200	16.5200	16.5200	16.5200	-15.499%	1	442	-36.441%
2026-06-03	19.6900	19.6900	19.5500	19.5500	-3.409%	11	442	-46.292%
2026-06-02	20.2000	20.2400	19.9100	20.2400	-9.075%	12	444	-48.123%
2026-06-01	22.2600	22.2600	22.2600	22.2600	-3.217%	1	444	-52.830%
2026-05-27	23.0000	23.0000	23.0000	23.0000	-12.214%	3	444	-54.348%
2026-05-19	26.3700	26.4500	26.1100	26.2000	-3.107%	166	445	-59.924%
2026-05-18	27.2000	29.9500	26.7100	27.0400	-12.774%	54	591	-61.169%
2026-05-15	30.2700	31.0500	30.2700	31.0000	-10.996%	40	591	-66.129%
2026-05-14	30.2500	34.8300	30.1700	34.8300	+15.714%	21	527	-69.854%
2026-05-13	31.7000	31.7000	30.1000	30.1000	-16.736%	4	516	-65.116%
2026-05-11	36.1500	36.1500	36.1500	36.1500	+18.486%	1	516	-70.954%
2026-05-08	30.5100	30.5100	30.5100	30.5100	+1.127%	11	515	-65.585%
2026-05-07	30.3300	30.3500	30.1700	30.1700	-10.368%	15	510	-65.197%
2026-05-05	34.6800	34.8800	33.6600	33.6600	+1.692%	15	505	-68.806%
2026-05-04	31.7300	35.2000	31.0500	33.1000	+9.169%	343	523	-68.278%
2026-05-01	27.7900	30.3200	27.5500	30.3200	+5.059%	218	394	-65.369%
2026-04-27	28.4100	29.5200	26.1500	28.8600	-2.664%	45	394	-63.617%
2026-04-24	30.8800	32.7500	28.3500	29.6500	-3.105%	342	406	-64.587%
2026-04-23	31.6900	32.6600	29.7000	30.6000	-8.520%	339	415	-65.686%
2026-04-22	33.0500	33.4500	32.8800	33.4500	+23.432%	33	295	-68.610%
2026-04-20	26.7400	27.1300	26.7400	27.1000	+6.275%	16	276	-61.255%
2026-04-17	25.5000	25.5000	25.5000	25.5000	+27.182%	1	281	-58.824%
2026-04-16	20.0500	20.0500	20.0500	20.0500	+21.148%	5	282	-47.631%
2026-04-14	18.6000	18.6600	16.5500	16.5500	+10.702%	119	282	-36.556%
2026-04-13	14.9500	14.9500	14.9500	14.9500	-0.598%	1	280	-29.766%
2026-04-10	15.0400	15.0400	15.0400	15.0400	+6.290%	10	279	-30.186%
2026-04-07	14.1500	14.1500	14.1500	14.1500	-9.527%	1	269	-25.795%
2026-04-06	14.4500	15.6400	14.4500	15.6400	+15.680%	2	270	-32.864%
2026-04-02	13.4500	13.8100	13.4500	13.5200	-7.397%	17	273	-22.337%
2026-03-31	13.4800	14.6000	13.4800	14.6000	-7.006%	7	273	-28.082%
2026-03-27	15.6000	15.7800	15.5100	15.7000	-8.986%	4	271	-33.121%
2026-03-26	17.2500	17.2500	17.2500	17.2500	-7.853%	1	272	-39.130%
2026-03-20	19.0000	19.0000	18.7200	18.7200	-1.835%	2	272	-43.910%
2026-03-19	18.7500	19.0700	18.4500	19.0700	-16.616%	3	272	-44.940%
2026-03-13	22.8700	22.8700	22.8700	22.8700	+8.905%	1	271	-54.088%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-4.545%	1	270	-50.000%
2026-03-09	22.0000	22.0000	22.0000	22.0000	0.000%	1	270	-52.273%
2026-03-06	22.0000	22.0000	22.0000	22.0000	-13.725%	3	270	-52.273%
2026-03-05	26.3900	26.3900	25.5000	25.5000	+17.620%	7	270	-58.824%
2026-02-27	21.0700	21.7800	21.0700	21.6800	0.000%	20	270	-51.568%
2026-02-25	21.6800	21.6800	21.6800	21.6800	+7.221%	2	265	-51.568%
2026-02-19	20.2200	20.2200	20.2200	20.2200	-9.611%	3	265	-48.071%
2026-02-17	21.7300	22.3700	21.7300	22.3700	-0.356%	2	265	-53.062%
2026-02-11	22.4500	22.4500	22.4500	22.4500	-8.740%	3	265	-53.229%
2026-02-09	24.6000	24.6000	24.6000	24.6000	+3.666%	1	264	-57.317%
2026-02-06	23.7300	23.7300	23.7300	23.7300	+31.833%	1	264	-55.752%
2026-02-05	20.1500	20.1500	18.0000	18.0000	-15.888%	15	263	-41.667%
2026-02-04	21.4000	21.4000	21.4000	21.4000	-4.889%	1	258	-50.935%
2026-02-03	23.2500	23.2500	22.5000	22.5000	-8.163%	7	259	-53.333%
2026-02-02	25.0000	26.0000	23.9800	24.5000	-3.922%	4	255	-57.143%
2026-01-30	25.2000	25.5000	25.2000	25.5000	+2.947%	2	256	-58.824%
2026-01-29	27.5000	27.7500	24.7700	24.7700	-16.034%	18	255	-57.610%
2026-01-28	29.5000	29.5000	29.5000	29.5000	+2.041%	1	242	-64.407%
2026-01-27	29.7000	29.7000	28.9100	28.9100	-7.251%	13	243	-63.680%
2026-01-22	31.1700	31.1700	31.1700	31.1700	-16.658%	3	233	-66.314%
2026-01-15	37.4000	37.4000	37.4000	37.4000	-1.579%	4	233	-71.925%
2026-01-14	38.0000	38.0000	38.0000	38.0000	+13.095%	1	233	-72.368%
2026-01-13	31.4500	33.6000	31.4500	33.6000	+9.446%	3	233	-68.750%
2026-01-12	30.7000	30.7000	30.7000	30.7000	-3.155%	1	234	-65.798%
2026-01-08	29.3300	31.7000	28.7000	31.7000	+5.141%	5	233	-66.877%
2026-01-07	30.1500	30.1500	30.1500	30.1500	+3.502%	1	228	-65.174%
2026-01-06	29.2000	29.2000	29.1300	29.1300	-6.032%	2	228	-63.955%
2026-01-05	30.2300	31.5500	30.2300	31.0000	+17.871%	11	226	-66.129%
2025-12-31	26.0000	26.3000	26.0000	26.3000	-3.734%	2	226	-60.076%
2025-12-30	27.4000	27.4000	27.3200	27.3200	-1.691%	11	226	-61.567%
2025-12-29	27.7900	27.7900	27.7900	27.7900	+1.982%	1	225	-62.217%
2025-12-24	27.0000	27.2500	27.0000	27.2500	+1.869%	22	223	-61.468%
2025-12-23	28.0600	28.0600	26.7500	26.7500	-12.295%	38	223	-60.748%
2025-12-19	30.4900	30.5000	30.4900	30.5000	+5.172%	18	213	-65.574%
2025-12-18	32.0000	32.0000	29.0000	29.0000	-8.891%	16	212	-63.793%
2025-12-16	32.4000	32.4000	31.5000	31.8300	-0.094%	10	198	-67.012%
2025-12-15	32.2700	32.5000	31.8600	31.8600	-19.464%	19	199	-67.043%
2025-12-12	39.5000	39.5600	39.5000	39.5600	-2.321%	8	200	-73.458%
2025-12-11	38.5000	40.5000	37.0000	40.5000	-6.682%	8	196	-74.074%
2025-12-10	42.5500	43.4000	42.5000	43.4000	-8.632%	19	196	-75.806%
2025-12-09	45.8000	47.5000	45.8000	47.5000	+17.284%	18	213	-77.895%
2025-12-08	40.5000	40.5000	40.5000	40.5000	+0.847%	3	211	-74.074%
2025-12-05	40.1600	40.1600	40.1600	40.1600	-10.953%	25	208	-73.855%
2025-12-03	45.1000	45.1000	45.1000	45.1000	+2.268%	3	183	-76.718%
2025-12-02	43.0000	44.1000	43.0000	44.1000	+16.053%	6	182	-76.190%
2025-11-28	41.0500	41.2000	38.0000	38.0000	-2.564%	4	179	-72.368%
2025-11-26	37.2800	39.0000	37.2800	39.0000	+11.429%	3	178	-73.077%
2025-11-25	35.0000	35.0000	35.0000	35.0000	-4.110%	1	178	-70.000%
2025-11-24	33.8200	36.5000	33.8200	36.5000	+2.817%	6	178	-71.233%
2025-11-21	37.0000	37.0000	35.5000	35.5000	-8.974%	17	178	-70.423%
2025-11-20	42.0000	42.0000	39.0000	39.0000	-3.775%	4	174	-73.077%
2025-11-19	43.6200	44.0000	40.0000	40.5300	-16.087%	133	172	-74.093%
2025-11-18	47.0000	48.6100	47.0000	48.3000	+14.455%	30	123	-78.261%
2025-11-17	43.1300	43.1300	42.2000	42.2000	-10.403%	8	114	-75.118%
2025-11-14	44.0500	47.5000	44.0500	47.1000	-2.887%	12	114	-77.707%
2025-11-13	52.3900	52.3900	48.5000	48.5000	-9.312%	5	104	-78.351%
2025-11-12	56.1400	56.1400	53.4800	53.4800	-5.944%	12	99	-80.366%
2025-11-11	58.9300	58.9300	56.8600	56.8600	-7.243%	8	98	-81.534%
2025-11-10	61.3000	61.3000	61.3000	61.3000	-4.219%	1	100	-82.871%
2025-11-07	53.7500	64.0000	53.7500	64.0000	+2.400%	19	100	-83.594%
2025-11-06	63.0000	63.0000	61.1000	62.5000	-0.794%	27	94	-83.200%
2025-11-04	65.7000	67.0000	63.0000	63.0000	-12.256%	15	90	-83.333%
2025-11-03	69.0000	71.8000	68.5000	71.8000	+6.370%	18	85	-85.376%
2025-10-30	72.0000	72.0000	67.5000	67.5000	-12.338%	30	85	-84.444%
2025-10-29	77.7000	77.7000	77.0000	77.0000	-5.312%	4	81	-86.364%
2025-10-28	81.3200	81.3200	81.3200	81.3200	-4.329%	1	80	-87.088%
2025-10-27	84.0000	85.0000	84.0000	85.0000	+5.972%	2	77	-87.647%
2025-10-23	80.2100	80.2100	80.2100	80.2100	-4.512%	1	77	-86.909%
2025-10-22	85.0000	85.0000	84.0000	84.0000	-6.667%	2	78	-87.500%
2025-10-20	90.0000	90.0000	90.0000	90.0000	+11.843%	1	79	-88.333%
2025-10-17	80.4700	80.4700	80.4700	80.4700	-6.354%	1	79	-86.952%
2025-10-15	86.0000	86.0000	85.9300	85.9300	-7.602%	11	78	-87.781%
2025-10-14	93.0000	93.0000	93.0000	93.0000	+3.911%	1	68	-88.710%
2025-10-13	89.5000	89.5000	89.5000	89.5000	+1.936%	1	67	-88.268%
2025-10-10	87.8000	87.8000	87.8000	87.8000	-7.579%	50	66	-88.041%
2025-10-09	95.5800	95.5800	95.0000	95.0000	-5.000%	5	16	-88.947%
2025-10-08	100.0000	100.0000	100.0000	100.0000	0.000%	1	14	-89.500%
2025-10-07	100.0000	100.0000	100.0000	100.0000	-12.930%	1	13	-89.500%
2025-10-06	115.0000	115.0000	114.7000	114.8500	+20.958%	4	13	-90.858%
2025-09-30	94.9500	94.9500	94.9500	94.9500	-3.063%	10	10	-88.942%
2025-09-24	98.3500	98.3500	97.9500	97.9500	0.000%	2	1	-89.280%