Dark

MSTR20280121C500
MSTR Jan 21 2028 500.00 Call (MSTR280121C00500000)
option OPRA

EOD

Aug 20, 2026

8.49+23.942%(+1.64)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.0000	8.4900	7.0000	8.4900	+23.942%	88	4,389	0.000%
2026-08-19	5.6500	7.1000	5.4700	6.8500	+32.495%	60	4,420	+23.942%
2026-08-18	5.0000	5.2400	5.0000	5.1700	-5.138%	31	4,411	+64.217%
2026-08-17	4.7000	5.5500	4.7000	5.4500	+14.017%	40	4,411	+55.780%
2026-08-14	4.9500	5.1600	4.7500	4.7800	-10.654%	116	4,376	+77.615%
2026-08-13	4.8700	5.3500	4.8700	5.3500	+6.786%	18	4,343	+58.692%
2026-08-12	5.3600	5.3600	4.7500	5.0100	-0.792%	1,018	4,340	+69.461%
2026-08-11	5.2500	5.5000	5.0500	5.0500	-7.339%	24	3,327	+68.119%
2026-08-10	5.7500	5.7500	5.1500	5.4500	-5.217%	53	3,326	+55.780%
2026-08-07	6.0000	6.2000	5.6000	5.7500	+0.877%	37	3,319	+47.652%
2026-08-06	5.5400	6.1500	5.5400	5.7000	-0.870%	12	3,317	+48.947%
2026-08-05	5.8700	5.8700	5.1900	5.7500	+1.770%	1,514	3,313	+47.652%
2026-08-04	5.3500	5.6500	5.2500	5.6500	-2.586%	7	2,178	+50.265%
2026-08-03	5.4000	5.8000	5.3500	5.8000	+2.293%	6	2,175	+46.379%
2026-07-31	5.4300	6.0000	5.4000	5.6700	-5.500%	33	2,174	+49.735%
2026-07-30	6.0500	6.2500	5.9400	6.0000	0.000%	54	2,160	+41.500%
2026-07-29	6.0000	6.3000	6.0000	6.0000	-11.765%	5	2,190	+41.500%
2026-07-27	6.5000	6.8000	6.4100	6.8000	+7.937%	15	2,188	+24.853%
2026-07-24	7.0000	7.0000	6.2700	6.3000	-7.216%	6	2,175	+34.762%
2026-07-23	6.2500	6.7900	6.2500	6.7900	-13.832%	74	2,178	+25.037%
2026-07-22	8.0000	8.0000	7.5700	7.8800	-2.354%	18	2,180	+7.741%
2026-07-21	8.3900	8.4100	7.6000	8.0700	+4.805%	59	2,173	+5.204%
2026-07-20	7.6000	7.8000	7.3000	7.7000	+3.356%	26	2,197	+10.260%
2026-07-17	7.0500	7.6000	6.9900	7.4500	-2.359%	69	2,181	+13.960%
2026-07-16	7.5600	7.6300	7.3000	7.6300	-11.279%	16	2,173	+11.271%
2026-07-15	9.0000	9.0000	8.5000	8.6000	+2.994%	8	2,158	-1.279%
2026-07-14	7.9500	8.3500	7.9500	8.3500	+11.333%	50	2,153	+1.677%
2026-07-13	7.5300	7.6500	7.3000	7.5000	-6.250%	6	2,128	+13.200%
2026-07-10	8.5000	8.5000	8.0000	8.0000	-4.762%	5	2,127	+6.125%
2026-07-09	8.7000	8.7000	8.2500	8.4000	-20.379%	41	2,123	+1.071%
2026-07-07	9.2500	10.5500	9.2500	10.5500	+6.566%	4	2,097	-19.526%
2026-07-06	8.3000	9.9000	8.3000	9.9000	+6.452%	18	2,097	-14.242%
2026-07-02	10.9500	10.9500	9.3000	9.3000	+5.442%	604	1,886	-8.710%
2026-07-01	7.9000	9.3000	7.8500	8.8200	+15.596%	13	1,886	-3.741%
2026-06-30	7.5700	7.7500	7.3500	7.6300	-9.704%	52	1,873	+11.271%
2026-06-29	9.0000	9.0000	7.3000	8.4500	+9.456%	21	1,860	+0.473%
2026-06-26	7.9000	8.5000	7.7200	7.7200	-7.545%	22	1,851	+9.974%
2026-06-25	9.1100	9.1100	8.2500	8.3500	-5.114%	111	1,845	+1.677%
2026-06-24	9.5000	9.5000	8.6900	8.8000	-9.744%	231	1,901	-3.523%
2026-06-23	10.0000	10.2900	9.7200	9.7500	-6.250%	263	1,681	-12.923%
2026-06-22	12.4000	12.4000	10.3300	10.4000	-9.170%	71	1,862	-18.365%
2026-06-18	12.2500	12.2500	11.2400	11.4500	-11.855%	118	1,786	-25.852%
2026-06-17	13.7900	13.7900	12.7500	12.9900	-3.420%	75	1,786	-34.642%
2026-06-16	15.0800	15.0800	13.4500	13.4500	-13.560%	44	1,786	-36.877%
2026-06-15	16.4600	16.5000	15.4200	15.5600	+13.743%	158	1,789	-45.437%
2026-06-12	13.9000	14.8800	13.6800	13.6800	+4.828%	38	1,781	-37.939%
2026-06-11	13.2000	13.2000	12.2100	13.0500	+0.385%	77	1,767	-34.943%
2026-06-10	14.1000	14.3300	13.0000	13.0000	-2.695%	31	1,775	-34.692%
2026-06-09	15.0400	15.0400	13.2000	13.3600	-15.975%	18	1,780	-36.452%
2026-06-08	15.6000	16.4000	15.1000	15.9000	+7.797%	126	1,776	-46.604%
2026-06-05	14.6000	15.1400	13.2000	14.7500	-8.157%	80	1,770	-42.441%
2026-06-04	15.5800	16.0600	15.1200	16.0600	+7.067%	29	1,753	-47.136%
2026-06-03	16.2500	16.2500	15.0000	15.0000	-12.023%	104	1,736	-43.400%
2026-06-02	16.0000	18.5000	15.8000	17.0500	-8.579%	335	1,794	-50.205%
2026-06-01	17.8500	19.6500	17.1000	18.6500	-7.260%	302	1,703	-54.477%
2026-05-29	18.1000	21.0000	18.1000	20.1100	+7.540%	1,929	1,658	-57.782%
2026-05-28	16.5000	18.9000	16.2500	18.7000	+0.863%	147	1,659	-54.599%
2026-05-27	18.2000	19.0000	18.2000	18.5400	-17.416%	57	1,580	-54.207%
2026-05-26	20.3500	22.4500	20.3500	22.4500	+13.556%	7	1,546	-62.183%
2026-05-22	20.7800	21.6600	19.4500	19.7700	-7.832%	19	1,540	-57.056%
2026-05-21	20.9700	21.4500	20.0000	21.4500	-0.140%	13	1,534	-60.420%
2026-05-20	20.8700	21.5000	20.8700	21.4800	+1.082%	21	1,534	-60.475%
2026-05-19	21.2400	21.3600	20.5000	21.2500	-0.468%	20	1,528	-60.047%
2026-05-18	22.0500	22.5600	20.0000	21.3500	-19.129%	106	1,528	-60.234%
2026-05-15	26.4500	26.4500	23.7000	26.4000	-13.443%	20	1,528	-67.841%
2026-05-14	26.8000	30.5000	26.8000	30.5000	+23.232%	50	1,527	-72.164%
2026-05-13	24.8100	25.3500	23.4500	24.7500	-5.354%	77	1,550	-65.697%
2026-05-12	29.5800	30.2000	25.6000	26.1500	-12.833%	38	1,550	-67.533%
2026-05-11	27.4000	30.2600	27.2000	30.0000	+14.943%	62	1,550	-71.700%
2026-05-08	26.0000	27.2500	26.0000	26.1000	+9.114%	31	1,507	-67.471%
2026-05-07	26.0000	26.0000	23.8500	23.9200	-10.244%	253	1,508	-64.507%
2026-05-06	25.9000	26.7100	25.9000	26.6500	-4.480%	13	1,491	-68.143%
2026-05-05	28.0000	28.8600	27.2000	27.9000	+3.795%	110	1,496	-69.570%
2026-05-04	26.0000	27.6000	25.9500	26.8800	+6.540%	134	1,533	-68.415%
2026-05-01	23.7500	25.3800	23.7500	25.2300	+22.179%	124	1,481	-66.350%
2026-04-30	21.0000	21.0000	20.6500	20.6500	+8.399%	2	1,481	-58.886%
2026-04-29	20.0000	20.0000	18.8000	19.0500	-13.409%	107	1,482	-55.433%
2026-04-28	21.0000	22.0000	20.2000	22.0000	-4.762%	13	1,578	-61.409%
2026-04-27	22.9400	23.5000	22.9400	23.1000	-1.618%	47	1,574	-63.247%
2026-04-24	24.4000	25.6500	23.1600	23.4800	-3.967%	53	1,530	-63.842%
2026-04-23	26.0000	26.9000	24.4500	24.4500	-10.766%	279	1,507	-65.276%
2026-04-22	25.7800	27.8300	25.7800	27.4000	+30.476%	107	1,500	-69.015%
2026-04-21	23.0000	23.4000	21.0000	21.0000	-9.483%	11	1,442	-59.571%
2026-04-20	20.7500	23.3000	20.5000	23.2000	+10.057%	81	1,442	-63.405%
2026-04-17	17.7400	24.1000	17.7400	21.0800	+29.723%	87	1,435	-59.725%
2026-04-16	15.0000	16.2500	14.7500	16.2500	+11.684%	57	1,453	-47.754%
2026-04-15	13.7000	15.0000	13.5000	14.5500	+8.178%	22	1,459	-41.649%
2026-04-14	13.8000	14.5000	13.4000	13.4500	+10.700%	21	1,446	-36.877%
2026-04-13	12.0500	12.3500	12.0500	12.1500	+0.413%	23	1,442	-30.123%
2026-04-10	12.5300	12.5300	12.1000	12.1000	-1.224%	6	1,462	-29.835%
2026-04-09	11.6500	12.2500	11.6500	12.2500	+5.241%	4	1,457	-30.694%
2026-04-08	13.9500	13.9500	11.6400	11.6400	+3.467%	21	1,457	-27.062%
2026-04-07	11.2500	11.2500	11.2500	11.2500	-5.063%	1	1,441	-24.533%
2026-04-06	11.8300	11.9800	11.6500	11.8500	+5.333%	25	1,440	-28.354%
2026-04-02	10.9000	12.0000	10.8500	11.2500	-6.250%	17	1,452	-24.533%
2026-04-01	11.8400	12.0000	11.2500	12.0000	+6.195%	10	1,452	-29.250%
2026-03-31	12.0000	12.0000	10.8500	11.3000	0.000%	17	1,452	-24.867%
2026-03-30	12.7900	12.7900	11.3000	11.3000	-8.130%	73	1,441	-24.867%
2026-03-27	12.9500	12.9500	12.0000	12.3000	-13.258%	16	1,451	-30.976%
2026-03-26	14.5500	14.5500	13.5000	14.1800	-4.383%	9	1,448	-40.127%
2026-03-25	16.0000	16.0000	14.6500	14.8300	+2.276%	4	1,448	-42.751%
2026-03-24	14.3900	15.0000	14.3900	14.5000	0.000%	3	1,446	-41.448%
2026-03-23	15.0800	15.0800	14.4000	14.5000	0.000%	9	1,445	-41.448%
2026-03-20	15.0000	15.6400	14.5000	14.5000	-7.643%	10	1,444	-41.448%
2026-03-19	15.0000	17.1000	15.0000	15.7000	-3.325%	20	1,444	-45.924%
2026-03-18	16.0000	16.2400	16.0000	16.2400	-12.216%	2	1,434	-47.722%
2026-03-17	16.5000	18.5000	16.5000	18.5000	+4.225%	3	1,433	-54.108%
2026-03-16	17.5000	17.8200	17.3800	17.7500	+7.576%	26	1,432	-52.169%
2026-03-13	18.6000	18.6000	16.0500	16.5000	-2.482%	23	1,428	-48.545%
2026-03-12	17.0000	17.0000	16.2500	16.9200	-3.590%	6	1,416	-49.823%
2026-03-11	17.7500	17.8900	16.9500	17.5500	+0.286%	20	1,416	-51.624%
2026-03-10	20.8500	20.8500	17.5000	17.5000	-3.528%	31	1,421	-51.486%
2026-03-09	19.1500	19.1500	18.0500	18.1400	+5.465%	21	1,400	-53.197%
2026-03-06	17.7500	18.5000	17.2000	17.2000	-11.249%	20	1,412	-50.640%
2026-03-05	19.0000	19.3800	18.5000	19.3800	-10.856%	46	1,400	-56.192%
2026-03-04	20.0000	22.7300	20.0000	21.7400	+6.883%	34	1,419	-60.948%
2026-03-03	19.0000	20.5000	18.0000	20.3400	+4.576%	9	1,389	-58.260%
2026-03-02	20.5000	20.5000	19.4500	19.4500	+8.056%	3	1,390	-56.350%
2026-02-27	17.6500	18.7200	17.5000	18.0000	-2.492%	95	1,390	-52.833%
2026-02-26	18.9000	18.9000	17.2800	18.4600	-2.842%	324	1,352	-54.009%
2026-02-25	19.2500	19.8000	18.3400	19.0000	+12.894%	39	1,329	-55.316%
2026-02-24	16.1700	16.8300	16.1700	16.8300	+3.889%	3	1,329	-49.554%
2026-02-23	17.5000	18.7500	16.2000	16.2000	-10.497%	165	1,326	-47.593%
2026-02-20	20.0000	20.0000	18.0000	18.1000	+3.429%	11	1,455	-53.094%
2026-02-19	17.0000	17.5000	17.0000	17.5000	+4.478%	4	1,456	-51.486%
2026-02-18	17.8400	18.3500	16.7500	16.7500	-9.459%	11	1,456	-49.313%
2026-02-17	18.9500	18.9500	18.5000	18.5000	-3.896%	3	1,453	-54.108%
2026-02-13	19.5500	19.5800	19.0000	19.2500	+5.769%	6	1,450	-55.896%
2026-02-12	19.3700	19.3700	17.3000	18.2000	+1.111%	8	1,450	-53.352%
2026-02-11	18.4500	18.5000	17.8300	18.0000	-5.263%	11	1,446	-52.833%
2026-02-10	20.0000	21.8000	19.0000	19.0000	-7.677%	42	1,437	-55.316%
2026-02-09	14.7600	21.4000	14.7600	20.5800	+0.049%	35	1,442	-58.746%
2026-02-06	17.1000	20.5700	17.0800	20.5700	+29.616%	99	1,427	-58.726%
2026-02-05	16.8800	17.5000	15.2300	15.8700	-16.032%	106	1,458	-46.503%
2026-02-04	18.0000	18.9000	17.6000	18.9000	-2.174%	16	1,418	-55.079%
2026-02-03	20.0000	20.0000	17.4000	19.3200	-3.976%	65	1,407	-56.056%
2026-02-02	20.0500	21.5000	20.0500	20.1200	-8.002%	96	1,379	-57.803%
2026-01-30	20.2200	21.8700	20.0000	21.8700	+10.176%	7	1,296	-61.180%
2026-01-29	24.5000	24.5000	19.3300	19.8500	-18.279%	54	1,297	-57.229%
2026-01-28	25.2500	25.2500	24.2000	24.2900	-2.645%	69	1,278	-65.047%
2026-01-27	24.1000	24.9500	24.0000	24.9500	-1.031%	5	1,223	-65.972%
2026-01-26	25.5000	25.7800	24.5000	25.2100	-3.038%	123	1,219	-66.323%
2026-01-23	25.0000	26.2500	24.9500	26.0000	+4.000%	10	1,219	-67.346%
2026-01-22	25.1000	25.6500	25.0000	25.0000	-2.114%	14	1,215	-66.040%
2026-01-21	25.0000	25.5400	23.4600	25.5400	+1.430%	113	1,203	-66.758%
2026-01-20	25.3500	25.9100	25.0000	25.1800	-11.804%	6	1,175	-66.283%
2026-01-16	29.0700	29.0700	28.1000	28.5500	-2.226%	23	1,167	-70.263%
2026-01-15	30.2000	30.2000	29.2000	29.2000	-8.750%	3	1,167	-70.925%
2026-01-14	32.3200	35.0600	31.0000	32.0000	+15.942%	48	1,164	-73.469%
2026-01-13	26.5000	27.7500	25.0000	27.6000	+14.523%	31	1,162	-69.239%
2026-01-12	24.1800	24.3500	24.1000	24.1000	+2.553%	15	1,178	-64.772%
2026-01-09	23.6200	25.6700	22.7500	23.5000	-8.489%	10	1,184	-63.872%
2026-01-08	24.0100	26.5000	24.0100	25.6800	-1.231%	6	1,182	-66.939%
2026-01-07	27.0100	27.0100	25.0000	26.0000	+10.450%	7	1,182	-67.346%
2026-01-06	24.5000	24.5000	22.4800	23.5400	-5.840%	16	1,180	-63.934%
2026-01-05	25.4000	26.0000	24.3100	25.0000	+11.161%	104	1,080	-66.040%
2026-01-02	21.0000	22.9000	20.4800	22.4900	+6.085%	51	1,080	-62.250%
2025-12-31	22.4500	22.4500	20.8500	21.2000	-4.116%	55	992	-59.953%
2025-12-30	22.1200	22.5000	21.7000	22.1100	+2.361%	14	992	-61.601%
2025-12-29	22.4400	23.2500	21.5000	21.6000	-1.818%	135	984	-60.694%
2025-12-26	21.5000	22.1000	21.5000	22.0000	-1.830%	4	927	-61.409%
2025-12-24	21.7500	22.4100	20.0600	22.4100	+2.845%	14	915	-62.115%
2025-12-23	22.7900	22.9000	21.6000	21.7900	-9.208%	43	915	-61.037%
2025-12-22	25.8500	26.0000	23.4000	24.0000	-2.834%	21	888	-64.625%
2025-12-19	23.5000	25.5000	23.5000	24.7000	+6.237%	73	877	-65.628%
2025-12-18	25.3500	25.3500	23.2500	23.2500	-7.775%	29	833	-63.484%
2025-12-17	25.7300	27.8300	25.2100	25.2100	-4.868%	65	808	-66.323%
2025-12-16	27.1000	27.5300	25.7000	26.5000	+5.159%	21	788	-67.962%
2025-12-15	29.0000	29.0000	25.0000	25.2000	-15.860%	52	788	-66.310%
2025-12-12	32.9000	32.9000	29.9500	29.9500	-0.167%	34	793	-71.653%
2025-12-11	32.5000	32.7000	30.0000	30.0000	-15.659%	24	774	-71.700%
2025-12-10	34.9700	35.5700	33.8500	35.5700	-2.548%	21	773	-76.132%
2025-12-09	33.0000	38.0000	33.0000	36.5000	+6.569%	62	783	-76.740%
2025-12-08	34.5100	35.0000	33.8700	34.2500	+3.788%	61	754	-75.212%
2025-12-05	33.0000	35.0000	31.7500	33.0000	-5.714%	11	764	-74.273%
2025-12-04	36.5000	37.4700	34.3500	35.0000	-3.581%	40	766	-75.743%
2025-12-03	38.1000	38.1000	34.6000	36.3000	+4.611%	6	759	-76.612%
2025-12-02	34.9700	37.5000	34.4300	34.7000	+7.099%	61	758	-75.533%
2025-12-01	28.0000	32.4000	26.0000	32.4000	+3.021%	223	761	-73.796%
2025-11-28	33.9000	34.7300	31.4500	31.4500	-0.789%	132	841	-73.005%
2025-11-26	29.7700	32.9700	29.3500	31.7000	+9.310%	36	708	-73.218%
2025-11-25	29.5000	30.6500	29.0000	29.0000	-7.937%	22	708	-70.724%
2025-11-24	28.5000	31.5000	27.5000	31.5000	+8.621%	132	711	-73.048%
2025-11-21	27.3000	31.5000	27.3000	29.0000	-6.452%	106	664	-70.724%
2025-11-20	34.4500	34.4500	29.6000	31.0000	-10.145%	99	633	-72.613%
2025-11-19	38.0000	38.0000	33.0300	34.5000	-11.082%	115	609	-75.391%
2025-11-18	35.7800	40.6700	35.7800	38.8000	+11.016%	97	579	-78.119%
2025-11-17	38.1800	38.5000	34.5700	34.9500	-5.922%	259	491	-75.708%
2025-11-14	37.0000	40.0600	35.8800	37.1500	-7.125%	133	443	-77.147%
2025-11-13	44.6700	44.8300	40.0000	40.0000	-10.112%	118	396	-78.775%
2025-11-12	50.0000	50.0000	43.5500	44.5000	-7.001%	8	344	-80.921%
2025-11-11	49.7200	50.5000	47.8500	47.8500	-7.267%	3	341	-82.257%
2025-11-10	55.5000	55.6000	50.0000	51.6000	-3.641%	16	341	-83.547%
2025-11-07	46.1000	54.2000	44.2700	53.5500	+5.413%	100	331	-84.146%
2025-11-06	52.5000	52.5000	49.6500	50.8000	-7.130%	122	356	-83.287%
2025-11-05	53.9500	54.7000	52.4500	54.7000	+5.192%	103	276	-84.479%
2025-11-04	55.5000	55.5000	51.8000	52.0000	-12.132%	96	259	-83.673%
2025-11-03	58.2000	59.5000	56.0000	59.1800	+0.390%	27	209	-85.654%
2025-10-31	57.5000	62.0000	57.5000	58.9500	+8.007%	73	209	-85.598%
2025-10-30	60.8000	60.8000	54.5800	54.5800	-14.047%	108	244	-84.445%
2025-10-29	64.3000	64.3000	62.3000	63.5000	-2.308%	21	189	-86.630%
2025-10-28	69.7000	69.7000	65.0000	65.0000	-6.555%	21	182	-86.938%
2025-10-27	69.9500	70.2500	68.8500	69.5600	+2.294%	47	151	-87.795%
2025-10-24	68.5000	68.5000	67.1700	68.0000	+2.487%	3	151	-87.515%
2025-10-23	66.5000	66.5000	66.1400	66.3500	-10.338%	5	151	-87.204%
2025-10-22	66.6400	74.0000	66.0500	74.0000	+0.708%	6	150	-88.527%
2025-10-21	75.0000	75.0000	73.4800	73.4800	+1.928%	3	149	-88.446%
2025-10-20	73.5500	73.8400	71.1200	72.0900	+2.986%	16	147	-88.223%
2025-10-17	63.7400	70.0000	63.7400	70.0000	+7.692%	16	155	-87.871%
2025-10-16	70.0000	70.0000	65.0000	65.0000	-6.475%	32	148	-86.938%
2025-10-15	71.3500	72.5500	69.5000	69.5000	-6.899%	9	132	-87.784%
2025-10-14	69.2100	75.5400	69.2100	74.6500	-2.926%	37	130	-88.627%
2025-10-13	72.3500	76.9000	72.3500	76.9000	+6.069%	14	95	-88.960%
2025-10-10	76.0500	76.0500	72.5000	72.5000	-7.466%	3	88	-88.290%
2025-10-09	79.5000	79.5000	77.0500	78.3500	-3.032%	24	88	-89.164%
2025-10-07	93.9500	93.9500	80.8000	80.8000	-17.086%	11	77	-89.493%
2025-10-06	91.1000	97.7000	91.1000	97.4500	+8.278%	15	70	-91.288%
2025-10-03	90.0000	94.0000	88.4500	90.0000	0.000%	42	59	-90.567%
2025-10-02	87.7500	90.0000	87.7500	90.0000	+8.434%	6	45	-90.567%
2025-10-01	83.0000	83.0000	83.0000	83.0000	+9.759%	1	39	-89.771%
2025-09-30	74.8500	75.6200	74.8500	75.6200	-2.110%	10	38	-88.773%
2025-09-29	76.0000	77.2500	75.5000	77.2500	+8.910%	22	38	-89.010%
2025-09-26	67.9200	70.9300	65.3100	70.9300	+3.942%	93	17	-88.030%
2025-09-25	70.1000	72.0000	67.3300	68.2400	-14.239%	38	108	-87.559%
2025-09-24	79.6700	79.6700	79.5700	79.5700	+0.442%	24	100	-89.330%
2025-09-23	82.5200	82.5200	79.2200	79.2200	-4.150%	22	100	-89.283%
2025-09-22	82.6100	83.1500	82.0200	82.6500	0.000%	92	91	-89.728%