Dark

MSTR20280121C450
MSTR Jan 21 2028 450.00 Call (MSTR280121C00450000)
option OPRA

EOD

Aug 19, 2026

7.80+32.203%(+1.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.8000	7.8000	7.8000	7.8000	+32.203%	1	511	0.000%
2026-08-18	6.2000	6.2000	5.7800	5.9000	-7.813%	19	511	+32.203%
2026-08-17	6.3000	6.4000	6.2500	6.4000	+6.667%	37	495	+21.875%
2026-08-11	6.0700	6.0700	6.0000	6.0000	-8.815%	2	481	+30.000%
2026-08-10	6.5800	6.5800	6.5800	6.5800	-1.937%	1	480	+18.541%
2026-08-05	6.7100	6.7100	6.7100	6.7100	+3.231%	1	479	+16.244%
2026-07-31	6.5000	6.5000	6.5000	6.5000	-7.143%	3	479	+20.000%
2026-07-29	7.0000	7.0000	7.0000	7.0000	-22.222%	1	476	+11.429%
2026-07-22	9.0000	9.0000	9.0000	9.0000	-6.250%	1	477	-13.333%
2026-07-21	9.3900	9.6000	9.3900	9.6000	+9.840%	2	478	-18.750%
2026-07-16	8.7400	8.7400	8.7400	8.7400	-11.269%	10	476	-10.755%
2026-07-14	9.8500	9.8500	9.8500	9.8500	+7.650%	5	476	-20.812%
2026-07-09	9.1500	9.1500	9.1500	9.1500	-5.670%	1	471	-14.754%
2026-07-08	9.7000	9.7000	9.7000	9.7000	-11.009%	1	471	-19.588%
2026-07-06	10.9000	10.9000	10.9000	10.9000	+5.010%	1	472	-28.440%
2026-07-02	11.5800	11.5800	10.3800	10.3800	+22.986%	2	472	-24.855%
2026-06-30	8.5500	8.5500	8.4400	8.4400	-6.222%	2	472	-7.583%
2026-06-29	9.0000	9.0000	9.0000	9.0000	+5.263%	1	472	-13.333%
2026-06-26	10.5000	10.5000	8.5500	8.5500	+1.183%	22	473	-8.772%
2026-06-25	9.4200	10.0000	8.4500	8.4500	-19.524%	46	492	-7.692%
2026-06-24	10.5000	10.5000	9.7900	10.5000	-19.602%	44	487	-25.714%
2026-06-22	13.0600	13.0600	13.0600	13.0600	+2.431%	1	478	-40.276%
2026-06-18	12.7500	12.7500	12.7500	12.7500	-9.317%	3	474	-38.824%
2026-06-17	15.4000	15.4000	14.0600	14.0600	-7.195%	4	474	-44.523%
2026-06-16	15.1500	15.1500	15.1500	15.1500	-10.882%	1	474	-48.515%
2026-06-15	17.0800	17.0800	17.0000	17.0000	+10.390%	2	474	-54.118%
2026-06-12	15.8000	15.8000	15.4000	15.4000	+6.574%	2	474	-49.351%
2026-06-11	14.4500	14.4500	14.4500	14.4500	-1.701%	1	472	-46.021%
2026-06-10	14.7000	14.7000	14.7000	14.7000	-1.672%	1	471	-46.939%
2026-06-09	14.9500	14.9500	14.9500	14.9500	-14.718%	1	472	-47.826%
2026-06-08	17.5400	17.5400	17.5300	17.5300	+5.285%	3	472	-55.505%
2026-06-05	16.6800	16.6800	15.2500	16.6500	-5.290%	14	471	-53.153%
2026-06-04	17.3500	17.9700	16.8500	17.5800	+3.412%	102	478	-55.631%
2026-06-03	17.6400	18.8500	17.0000	17.0000	-9.766%	30	498	-54.118%
2026-06-02	18.5500	19.1300	17.7600	18.8400	-10.286%	7	496	-58.599%
2026-06-01	22.0600	22.0600	21.0000	21.0000	-8.696%	4	497	-62.857%
2026-05-29	23.2100	23.2100	22.5000	23.0000	+0.656%	29	499	-66.087%
2026-05-26	22.8500	22.8500	22.8500	22.8500	+1.782%	1	486	-65.864%
2026-05-22	22.5000	22.5000	22.4500	22.4500	-7.308%	2	486	-65.256%
2026-05-21	24.5000	24.5000	24.2200	24.2200	-1.425%	11	486	-67.795%
2026-05-18	24.4900	24.5700	24.0000	24.5700	-13.333%	3	486	-68.254%
2026-05-15	28.2500	28.4000	28.2500	28.3500	-16.618%	50	497	-72.487%
2026-05-14	29.5500	34.0000	29.5500	34.0000	+23.726%	3	518	-77.059%
2026-05-13	27.4800	27.4800	27.4800	27.4800	-11.923%	1	519	-71.616%
2026-05-12	31.2000	31.2000	31.2000	31.2000	-8.905%	7	519	-75.000%
2026-05-11	31.5000	34.2500	31.5000	34.2500	+12.516%	3	519	-77.226%
2026-05-08	30.4400	30.4400	30.4400	30.4400	+6.920%	3	511	-74.376%
2026-05-07	28.4700	28.4700	28.4700	28.4700	-5.415%	15	511	-72.603%
2026-05-06	29.9000	30.1800	29.7400	30.1000	-3.371%	5	511	-74.086%
2026-05-05	31.4000	31.5000	31.1000	31.1500	+2.535%	14	509	-74.960%
2026-05-04	31.5000	31.5000	30.3800	30.3800	+7.350%	43	508	-74.325%
2026-05-01	25.8000	28.3000	25.8000	28.3000	+28.636%	3	433	-72.438%
2026-04-29	23.3400	23.3400	22.0000	22.0000	-15.709%	4	433	-64.545%
2026-04-27	26.1000	26.1000	26.1000	26.1000	-3.867%	2	431	-70.115%
2026-04-24	27.2000	27.2000	26.4000	27.1500	-5.925%	8	433	-71.271%
2026-04-23	29.4200	29.4200	28.8600	28.8600	-3.639%	16	437	-72.973%
2026-04-22	30.2500	30.7500	29.5000	29.9500	+17.913%	7	421	-73.957%
2026-04-20	24.7000	25.5000	24.7000	25.4000	-1.167%	4	411	-69.291%
2026-04-17	22.6500	26.0800	22.6500	25.7000	+46.023%	19	411	-69.650%
2026-04-16	17.2500	18.0000	17.2500	17.6000	+10.000%	3	410	-55.682%
2026-04-15	15.8500	16.0000	15.5000	16.0000	-1.840%	4	411	-51.250%
2026-04-14	15.6300	16.5500	15.6300	16.3000	+18.545%	142	410	-52.147%
2026-04-10	14.0000	14.0000	13.6400	13.7500	-1.008%	20	385	-43.273%
2026-04-08	13.8900	13.8900	13.8900	13.8900	-2.389%	4	381	-43.844%
2026-04-07	14.2300	14.2300	14.2300	14.2300	+5.407%	4	381	-45.186%
2026-04-06	13.5000	13.5000	13.5000	13.5000	+10.294%	35	385	-42.222%
2026-04-02	12.2400	12.2400	12.2400	12.2400	-5.774%	1	385	-36.275%
2026-04-01	12.9900	12.9900	12.9900	12.9900	+0.620%	4	385	-39.954%
2026-03-31	12.2900	12.9100	12.2900	12.9100	-9.909%	3	389	-39.582%
2026-03-27	14.4700	14.6800	14.0000	14.3300	-10.438%	17	389	-45.569%
2026-03-26	16.5000	16.5000	16.0000	16.0000	-11.111%	12	388	-51.250%
2026-03-25	18.0000	18.0000	18.0000	18.0000	+13.924%	1	388	-56.667%
2026-03-24	16.8000	16.8000	15.8000	15.8000	-8.140%	3	388	-50.633%
2026-03-23	17.2000	17.2000	17.2000	17.2000	+1.775%	1	389	-54.651%
2026-03-20	17.5500	17.5500	16.8700	16.9000	-1.972%	4	389	-53.846%
2026-03-19	17.4000	17.4000	17.2400	17.2400	-13.454%	2	387	-54.756%
2026-03-18	18.2500	19.9200	18.2500	19.9200	-0.400%	3	387	-60.843%
2026-03-16	20.0000	20.0000	20.0000	20.0000	-2.629%	1	388	-61.000%
2026-03-12	20.5400	20.5400	20.5400	20.5400	+2.700%	7	388	-62.025%
2026-03-11	20.0000	20.0000	20.0000	20.0000	-0.646%	3	388	-61.000%
2026-03-09	20.1300	20.1300	20.1300	20.1300	+3.231%	1	389	-61.252%
2026-03-06	21.3000	21.3000	19.5000	19.5000	-10.138%	3	436	-60.000%
2026-03-05	23.5200	23.5200	21.6500	21.7000	-9.583%	11	436	-64.055%
2026-03-04	22.2000	25.0500	22.2000	24.0000	+5.773%	21	435	-67.500%
2026-03-03	21.2100	22.6900	21.2100	22.6900	+9.561%	25	448	-65.624%
2026-03-02	20.7100	20.7100	20.7100	20.7100	+4.332%	10	446	-62.337%
2026-02-27	19.8000	19.8500	19.8000	19.8500	-7.588%	2	446	-60.705%
2026-02-25	20.8000	21.4800	20.8000	21.4800	+15.484%	12	445	-63.687%
2026-02-24	17.5000	19.4000	17.5000	18.6000	-0.535%	76	445	-58.065%
2026-02-23	19.0000	19.0000	18.7000	18.7000	-2.604%	2	431	-58.289%
2026-02-19	19.2000	19.2000	19.2000	19.2000	+3.616%	14	430	-59.375%
2026-02-18	19.4500	19.4500	18.5200	18.5300	-10.353%	44	444	-57.906%
2026-02-17	20.3800	20.6700	20.3800	20.6700	-6.045%	2	454	-62.264%
2026-02-13	21.2000	22.0000	21.2000	22.0000	+10.553%	3	455	-64.545%
2026-02-12	20.1000	20.1000	19.9000	19.9000	-3.772%	8	455	-60.804%
2026-02-11	20.6800	20.6800	20.6800	20.6800	-6.847%	40	454	-62.282%
2026-02-10	22.3200	22.3200	22.2000	22.2000	-2.116%	3	434	-64.865%
2026-02-09	21.1000	22.6800	18.7500	22.6800	+4.854%	6	434	-65.608%
2026-02-06	21.0000	21.6300	21.0000	21.6300	+25.610%	13	438	-63.939%
2026-02-05	19.0000	19.0000	17.2200	17.2200	-17.608%	33	435	-54.704%
2026-02-04	20.1500	20.9000	18.4500	20.9000	+5.556%	32	436	-62.679%
2026-02-03	21.1100	21.4500	19.5000	19.8000	-12.000%	18	451	-60.606%
2026-02-02	23.8000	23.8000	22.5000	22.5000	-8.163%	19	459	-65.333%
2026-01-30	22.0700	24.5000	22.0700	24.5000	+9.375%	42	444	-68.163%
2026-01-29	25.6500	25.7500	20.9000	22.4000	-19.943%	14	434	-65.179%
2026-01-28	30.0300	30.0300	26.9800	27.9800	+3.362%	7	443	-72.123%
2026-01-27	27.0800	27.0800	26.7700	27.0700	-4.414%	3	443	-71.186%
2026-01-26	27.8300	28.4700	27.2000	28.3200	-4.000%	14	443	-72.458%
2026-01-23	29.5000	29.5000	29.5000	29.5000	+2.609%	1	447	-73.559%
2026-01-22	28.8500	28.8500	28.7500	28.7500	+2.679%	2	448	-72.870%
2026-01-21	28.5000	28.5000	26.5000	28.0000	-0.036%	11	447	-72.143%
2026-01-20	28.0000	28.6800	27.9800	28.0100	-12.823%	8	446	-72.153%
2026-01-16	31.0900	32.1300	31.0900	32.1300	-1.138%	2	443	-75.724%
2026-01-15	33.2500	33.4800	32.5000	32.5000	-7.407%	9	443	-76.000%
2026-01-14	36.0000	38.8000	34.7500	35.1000	+20.619%	16	443	-77.778%
2026-01-13	29.1000	29.1000	29.1000	29.1000	+11.494%	1	449	-73.196%
2026-01-09	26.9300	26.9300	26.1000	26.1000	-10.463%	3	448	-70.115%
2026-01-08	28.0000	30.6000	28.0000	29.1500	+6.581%	3	449	-73.242%
2026-01-07	30.0000	30.0000	27.3500	27.3500	+6.919%	4	449	-71.481%
2026-01-06	28.4500	28.4500	25.5800	25.5800	-10.684%	7	450	-69.507%
2026-01-05	29.0000	29.0000	27.3000	28.6400	+20.336%	19	446	-72.765%
2025-12-31	24.6500	24.6500	23.8000	23.8000	-2.658%	6	446	-67.227%
2025-12-30	24.7000	24.8000	24.4500	24.4500	-2.783%	4	446	-68.098%
2025-12-29	25.0000	25.1700	24.9000	25.1500	-0.984%	11	445	-68.986%
2025-12-26	25.0000	25.4000	24.6200	25.4000	-0.392%	7	442	-69.291%
2025-12-24	25.0000	25.5000	25.0000	25.5000	+0.196%	2	445	-69.412%
2025-12-23	25.7000	25.7000	25.4500	25.4500	-12.633%	15	445	-69.352%
2025-12-22	29.1300	29.1300	29.1300	29.1300	+2.211%	1	451	-73.223%
2025-12-19	28.3500	28.5000	27.4900	28.5000	+7.426%	16	451	-72.632%
2025-12-18	29.3800	29.3800	26.5300	26.5300	-8.517%	37	448	-70.599%
2025-12-17	30.0500	31.0000	29.0000	29.0000	-1.528%	16	452	-73.103%
2025-12-16	30.9100	31.2000	29.4500	29.4500	+2.721%	11	443	-73.514%
2025-12-15	32.8300	32.8300	28.6700	28.6700	-16.365%	3	442	-72.794%
2025-12-12	36.4000	36.4000	34.2800	34.2800	-0.465%	16	443	-77.246%
2025-12-11	36.0000	36.0000	34.0000	34.4400	-13.358%	19	447	-77.352%
2025-12-10	39.4500	39.7500	39.4500	39.7500	-6.250%	5	448	-80.377%
2025-12-09	43.9000	43.9000	42.2300	42.4000	+15.249%	4	446	-81.604%
2025-12-05	37.6500	37.6500	36.7000	36.7900	-7.725%	9	444	-78.799%
2025-12-04	41.2000	41.2000	37.2000	39.8700	-4.159%	12	450	-80.436%
2025-12-03	41.1900	42.1400	41.1900	41.6000	+7.216%	24	450	-81.250%
2025-12-02	40.0000	41.0000	38.3000	38.8000	+8.531%	198	453	-79.897%
2025-12-01	30.9000	35.8500	29.7500	35.7500	+2.848%	76	357	-78.182%
2025-11-28	37.6800	38.3400	34.7600	34.7600	-4.190%	38	377	-77.560%
2025-11-26	34.4500	36.6500	33.5100	36.2800	+11.768%	11	348	-78.501%
2025-11-25	33.7600	33.7600	32.4600	32.4600	-7.521%	10	348	-75.970%
2025-11-24	33.0000	35.1000	32.4000	35.1000	+6.687%	40	345	-77.778%
2025-11-21	33.7300	34.4000	32.9000	32.9000	-6.667%	14	345	-76.292%
2025-11-20	34.0500	35.2500	34.0500	35.2500	-8.820%	2	343	-77.872%
2025-11-19	38.0500	38.6600	36.0000	38.6600	-14.089%	130	342	-79.824%
2025-11-18	42.0000	45.0000	42.0000	45.0000	+13.208%	20	318	-82.667%
2025-11-17	43.0000	43.0000	39.7500	39.7500	-3.519%	10	326	-80.377%
2025-11-14	41.5400	44.8000	40.4700	41.2000	-10.044%	34	330	-81.068%
2025-11-13	51.5000	51.5000	45.0000	45.8000	-8.946%	38	344	-82.969%
2025-11-12	53.7500	53.7500	49.5000	50.3000	-5.416%	47	364	-84.493%
2025-11-11	54.7600	54.7600	53.1800	53.1800	-8.073%	5	338	-85.333%
2025-11-10	62.2300	62.2300	56.5000	57.8500	-2.724%	54	335	-86.517%
2025-11-07	49.6600	59.5000	49.6600	59.4700	+5.425%	14	317	-86.884%
2025-11-06	59.7000	59.7000	56.1100	56.4100	-7.902%	22	315	-86.173%
2025-11-05	60.0200	61.2500	59.5000	61.2500	+3.288%	24	311	-87.265%
2025-11-04	59.3500	62.4500	58.3000	59.3000	-8.445%	415	290	-86.847%
2025-11-03	64.0000	64.7700	63.9000	64.7700	-4.342%	8	119	-87.957%
2025-10-31	64.5600	69.0000	64.5600	67.7100	+7.051%	18	119	-88.480%
2025-10-30	66.0000	68.6000	63.0600	63.2500	-13.178%	27	107	-87.668%
2025-10-29	71.8000	73.0000	70.0000	72.8500	-0.884%	26	113	-89.293%
2025-10-28	76.2500	76.2500	73.5000	73.5000	-6.927%	9	109	-89.388%
2025-10-27	78.9700	78.9700	78.9700	78.9700	+2.960%	1	107	-90.123%
2025-10-24	74.6000	76.7000	74.6000	76.7000	+3.439%	7	107	-89.831%
2025-10-23	76.0000	76.3500	74.1500	74.1500	+0.542%	9	103	-89.481%
2025-10-22	73.7500	73.7500	73.7500	73.7500	-11.209%	1	102	-89.424%
2025-10-21	83.7500	84.1000	83.0600	83.0600	+2.366%	3	101	-90.609%
2025-10-20	83.5000	85.0000	80.0000	81.1400	+2.970%	18	101	-90.387%
2025-10-17	74.3500	78.8000	74.3500	78.8000	+3.480%	2	103	-90.102%
2025-10-16	76.1500	76.1500	76.1500	76.1500	-17.228%	7	101	-89.757%
2025-10-08	87.1100	92.0000	86.0000	92.0000	-0.411%	90	101	-91.522%
2025-10-07	101.3400	101.3400	92.3800	92.3800	-12.228%	2	102	-91.557%
2025-10-06	106.0500	106.0500	104.8000	105.2500	+5.250%	3	104	-92.589%
2025-10-03	100.0000	102.5000	100.0000	100.0000	0.000%	89	103	-92.200%
2025-10-02	100.0000	100.0000	100.0000	100.0000	+2.785%	2	39	-92.200%
2025-10-01	97.2900	97.2900	97.2900	97.2900	+20.408%	1	38	-91.983%
2025-09-26	76.9500	80.8000	76.9500	80.8000	+4.137%	2	38	-90.347%
2025-09-25	80.7000	80.7000	76.4500	77.5900	-14.736%	54	37	-89.947%
2025-09-24	90.2500	91.0000	90.2500	91.0000	+2.075%	2	5	-91.429%
2025-09-23	88.6500	89.1500	88.6500	89.1500	-4.703%	3	5	-91.251%
2025-09-22	93.5500	93.5500	93.5500	93.5500	0.000%	3	3	-91.662%