Dark

MSTR20280121C600
MSTR Jan 21 2028 600.00 Call (MSTR280121C00600000)
option OPRA

EOD

Aug 20, 2026

6.70+22.486%(+1.23)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.0000	6.7200	6.0000	6.7000	+22.486%	30	1,118	0.000%
2026-08-19	5.3500	5.5900	5.3500	5.4700	+35.062%	44	1,118	+22.486%
2026-08-18	4.4000	4.4000	4.0300	4.0500	-5.374%	14	1,089	+65.432%
2026-08-17	4.1200	4.3500	3.9500	4.2800	+10.026%	11	1,087	+56.542%
2026-08-14	4.0000	4.2000	3.8000	3.8900	-6.490%	15	1,085	+72.237%
2026-08-13	4.1900	4.3000	4.0700	4.1600	+9.474%	10	1,082	+61.058%
2026-08-12	3.8500	3.8500	3.8000	3.8000	-2.564%	6	1,081	+76.316%
2026-08-11	4.3200	4.3500	3.9000	3.9000	-6.024%	7	1,079	+71.795%
2026-08-10	4.3400	4.3400	4.0700	4.1500	+2.217%	17	1,075	+61.446%
2026-08-07	4.5000	4.7700	4.0600	4.0600	-4.471%	12	1,074	+65.025%
2026-08-06	4.3600	4.3600	4.0000	4.2500	-3.409%	28	1,072	+57.647%
2026-08-05	4.5100	4.5100	4.3500	4.4000	+1.382%	6	1,072	+52.273%
2026-08-04	4.3000	4.3400	4.3000	4.3400	-3.556%	9	1,072	+54.378%
2026-08-03	4.1500	4.5000	4.1500	4.5000	+3.448%	10	1,067	+48.889%
2026-07-31	4.3500	4.5500	4.2300	4.3500	-16.346%	13	1,075	+54.023%
2026-07-30	5.2000	5.2000	5.2000	5.2000	+0.775%	1	1,069	+28.846%
2026-07-29	4.8000	5.1600	4.6000	5.1600	+0.585%	13	1,070	+29.845%
2026-07-28	5.2000	5.2000	5.0600	5.1300	+7.322%	6	1,071	+30.604%
2026-07-27	5.1500	5.5500	4.7800	4.7800	-8.077%	10	1,071	+40.167%
2026-07-24	5.1500	5.2000	4.8500	5.2000	-3.882%	5	1,065	+28.846%
2026-07-23	5.5000	5.5000	5.4100	5.4100	-16.124%	2	1,065	+23.845%
2026-07-21	6.6000	6.7500	6.4500	6.4500	+2.381%	4	1,063	+3.876%
2026-07-20	6.3000	6.3000	6.3000	6.3000	+5.000%	1	1,062	+6.349%
2026-07-17	5.8200	6.0000	5.8200	6.0000	-0.662%	32	1,061	+11.667%
2026-07-16	6.0700	6.0700	6.0400	6.0400	-8.485%	7	1,089	+10.927%
2026-07-15	6.9900	6.9900	6.5000	6.6000	+10.000%	6	1,088	+1.515%
2026-07-13	6.0000	6.0000	6.0000	6.0000	-20.000%	1	1,083	+11.667%
2026-07-10	6.8500	7.5000	6.8500	7.5000	+11.111%	6	1,083	-10.667%
2026-07-08	6.8000	6.8000	6.7500	6.7500	-9.396%	2	1,083	-0.741%
2026-07-07	7.5000	7.5000	7.4500	7.4500	-3.497%	2	1,083	-10.067%
2026-07-06	8.0000	8.0000	7.6000	7.7200	+1.579%	6	1,082	-13.212%
2026-07-02	8.3900	8.4200	7.6000	7.6000	+10.787%	6	1,077	-11.842%
2026-07-01	6.4000	7.7000	6.4000	6.8600	+13.388%	9	1,077	-2.332%
2026-06-30	5.8200	6.1500	5.8200	6.0500	-11.679%	10	1,072	+10.744%
2026-06-29	6.0000	7.0000	6.0000	6.8500	+3.631%	187	1,074	-2.190%
2026-06-26	6.5000	6.9400	6.0000	6.6100	-4.892%	187	1,070	+1.362%
2026-06-25	7.3500	7.3500	6.5800	6.9500	-6.081%	27	1,135	-3.597%
2026-06-24	7.6500	7.6500	7.2500	7.4000	-5.128%	31	1,114	-9.459%
2026-06-23	8.4000	8.4000	7.8000	7.8000	-6.250%	4	1,092	-14.103%
2026-06-22	10.1900	10.1900	8.3200	8.3200	-8.571%	64	1,088	-19.471%
2026-06-18	10.0000	10.0000	9.1000	9.1000	-13.085%	26	1,021	-26.374%
2026-06-17	11.1600	11.3400	10.4700	10.4700	-6.267%	72	1,021	-36.008%
2026-06-16	13.9500	13.9500	11.0000	11.1700	-11.769%	27	1,021	-40.018%
2026-06-15	12.8000	13.2000	12.5000	12.6600	+12.035%	156	1,021	-47.077%
2026-06-12	11.6000	11.8000	11.1500	11.3000	+7.619%	9	1,045	-40.708%
2026-06-11	10.0000	10.6500	9.5000	10.5000	-0.285%	43	1,050	-36.190%
2026-06-10	11.9300	11.9300	10.5300	10.5300	-7.225%	33	1,023	-36.372%
2026-06-09	12.4000	12.4000	10.7700	11.3500	-11.742%	99	1,018	-40.969%
2026-06-08	13.2500	13.2500	12.8600	12.8600	+13.504%	5	992	-47.900%
2026-06-05	12.0000	12.2000	10.8300	11.3300	-8.407%	119	994	-40.865%
2026-06-04	12.9800	13.1900	12.3700	12.3700	-0.242%	46	969	-45.837%
2026-06-03	13.5500	13.5500	12.3500	12.4000	-7.186%	96	947	-45.968%
2026-06-02	12.9900	13.7500	12.7500	13.3600	-4.571%	27	929	-49.850%
2026-06-01	10.9700	14.0000	10.9700	14.0000	-13.527%	61	929	-52.143%
2026-05-29	16.8200	16.8200	16.1900	16.1900	+8.439%	3	928	-58.616%
2026-05-28	13.2000	16.0000	13.0000	14.9300	+0.201%	30	928	-55.124%
2026-05-27	15.4000	15.4000	14.7100	14.9000	-9.312%	4	914	-55.034%
2026-05-26	15.6500	16.4300	15.6500	16.4300	-3.296%	7	912	-59.221%
2026-05-22	15.3000	16.9900	15.3000	16.9900	+3.095%	12	912	-60.565%
2026-05-21	16.3000	16.9900	16.3000	16.4800	-0.723%	206	916	-59.345%
2026-05-19	16.5500	16.6500	16.5500	16.6000	-3.935%	34	916	-59.639%
2026-05-18	17.3800	17.9500	16.8100	17.2800	-12.240%	409	933	-61.227%
2026-05-15	20.1300	21.1100	19.5000	19.6900	-17.615%	13	933	-65.973%
2026-05-14	19.5000	23.9000	19.5000	23.9000	+20.161%	20	740	-71.967%
2026-05-13	19.8800	20.6000	19.3100	19.8900	-6.356%	6	729	-66.315%
2026-05-12	22.6400	24.9000	20.3200	21.2400	-11.204%	166	729	-68.456%
2026-05-11	20.8700	24.2000	20.8700	23.9200	+13.419%	40	729	-71.990%
2026-05-08	19.8600	21.0900	19.6500	21.0900	+7.110%	12	735	-68.231%
2026-05-07	20.7300	20.7300	19.6900	19.6900	-7.341%	8	737	-65.973%
2026-05-06	20.9000	21.2500	20.9000	21.2500	-4.408%	7	743	-68.471%
2026-05-05	22.0000	23.1800	22.0000	22.2300	+3.395%	139	740	-69.861%
2026-05-04	21.2000	21.5000	21.2000	21.5000	+10.256%	4	744	-68.837%
2026-05-01	18.9000	19.8700	18.9000	19.5000	+17.117%	3	745	-65.641%
2026-04-30	16.6500	16.6500	16.6500	16.6500	+9.539%	1	745	-59.760%
2026-04-29	18.0000	18.0000	15.2000	15.2000	-9.792%	6	744	-55.921%
2026-04-28	16.6500	16.9700	16.6500	16.8500	-8.771%	3	742	-60.237%
2026-04-27	18.0400	18.7800	18.0400	18.4700	-3.298%	7	741	-63.725%
2026-04-24	19.1000	19.1000	19.1000	19.1000	-9.134%	4	739	-64.921%
2026-04-23	21.0200	21.0200	21.0200	21.0200	-2.505%	1	743	-68.126%
2026-04-22	22.3600	22.3600	21.5600	21.5600	+19.778%	17	743	-68.924%
2026-04-21	18.3000	19.3000	17.8600	18.0000	-2.174%	13	735	-62.778%
2026-04-20	17.7200	18.6500	17.7200	18.4000	+8.363%	4	735	-63.587%
2026-04-17	13.8600	18.7500	13.8600	16.9800	+43.291%	143	736	-60.542%
2026-04-16	11.3000	11.8500	11.3000	11.8500	-2.066%	7	615	-43.460%
2026-04-15	12.1000	12.1000	12.1000	12.1000	+10.000%	1	620	-44.628%
2026-04-14	11.4000	11.8000	11.0000	11.0000	+11.675%	7	620	-39.091%
2026-04-13	9.0200	9.8500	9.0200	9.8500	+0.510%	187	620	-31.980%
2026-04-10	9.8300	9.8300	9.7200	9.8000	+4.034%	4	437	-31.633%
2026-04-02	9.4200	9.4200	9.4200	9.4200	-6.269%	5	432	-28.875%
2026-04-01	9.7400	10.0500	9.7400	10.0500	+4.688%	5	432	-33.333%
2026-03-30	10.0000	10.0000	9.2500	9.6000	-4.000%	19	432	-30.208%
2026-03-27	9.5000	10.0000	9.5000	10.0000	-12.892%	6	430	-33.000%
2026-03-24	11.4800	11.4800	11.4800	11.4800	+7.793%	1	426	-41.638%
2026-03-23	11.2500	11.2500	10.6500	10.6500	-6.579%	18	426	-37.089%
2026-03-20	11.8000	11.8300	11.4000	11.4000	-6.557%	6	416	-41.228%
2026-03-19	12.2000	12.2000	11.6500	12.2000	0.000%	5	416	-45.082%
2026-03-18	12.9600	12.9600	12.2000	12.2000	-10.949%	26	416	-45.082%
2026-03-17	14.1200	14.4000	13.7000	13.7000	-2.143%	25	416	-51.095%
2026-03-16	14.1000	14.1000	13.5000	14.0000	+2.564%	8	418	-52.143%
2026-03-12	13.3500	13.6500	13.3500	13.6500	-3.054%	25	417	-50.916%
2026-03-11	14.8500	14.8500	14.0800	14.0800	-15.689%	26	420	-52.415%
2026-03-10	16.7000	16.7000	16.7000	16.7000	+12.458%	2	420	-59.880%
2026-03-09	14.8500	14.8500	14.8500	14.8500	+1.712%	1	420	-54.882%
2026-03-06	14.2500	14.6700	14.2500	14.6000	-8.407%	5	422	-54.110%
2026-03-05	15.9400	15.9400	15.9400	15.9400	-11.444%	2	421	-57.967%
2026-03-04	18.0000	18.0000	18.0000	18.0000	+16.129%	1	421	-62.778%
2026-03-02	15.5000	15.5000	15.5000	15.5000	+6.529%	1	421	-56.774%
2026-02-27	14.5000	15.4300	14.5000	14.5500	-13.186%	14	421	-53.952%
2026-02-26	16.7600	16.7600	16.7600	16.7600	+4.750%	8	422	-60.024%
2026-02-25	15.0200	16.0000	15.0200	16.0000	+15.274%	24	425	-58.125%
2026-02-24	14.1200	14.1200	13.0200	13.8800	+3.582%	12	425	-51.729%
2026-02-23	14.2700	14.2700	13.4000	13.4000	-12.304%	8	415	-50.000%
2026-02-20	15.2800	15.2800	15.2800	15.2800	+11.533%	15	407	-56.152%
2026-02-19	16.6000	16.6000	13.7000	13.7000	-0.581%	9	392	-51.095%
2026-02-18	13.7800	13.7800	13.7800	13.7800	-9.402%	1	391	-51.379%
2026-02-17	15.0000	15.2100	14.8500	15.2100	+1.400%	18	392	-55.950%
2026-02-13	16.0000	17.1300	15.0000	15.0000	+8.460%	8	397	-55.333%
2026-02-12	15.0300	15.0300	13.8300	13.8300	-10.369%	3	397	-51.555%
2026-02-11	15.4300	15.4300	15.4300	15.4300	-7.327%	1	399	-56.578%
2026-02-09	17.0000	17.0000	16.6500	16.6500	+3.609%	2	400	-59.760%
2026-02-06	14.5200	16.0700	14.5200	16.0700	+21.192%	6	400	-58.307%
2026-02-05	14.0500	14.4500	12.6000	13.2600	-8.741%	49	398	-49.472%
2026-02-04	15.0000	15.1400	14.5200	14.5300	-3.455%	17	379	-53.889%
2026-02-03	15.6500	15.6500	14.6700	15.0500	-14.827%	62	382	-55.482%
2026-02-02	16.4000	17.9000	16.4000	17.6700	+9.412%	34	389	-62.083%
2026-01-29	18.8200	18.8200	16.0000	16.1500	-18.228%	41	390	-58.514%
2026-01-28	19.7500	19.7500	19.7500	19.7500	-1.299%	1	368	-66.076%
2026-01-27	19.5500	20.0100	19.5000	20.0100	-2.911%	14	368	-66.517%
2026-01-26	20.3500	20.8000	19.8500	20.6100	+1.577%	11	371	-67.492%
2026-01-23	20.2900	20.2900	20.2900	20.2900	-4.292%	1	370	-66.979%
2026-01-21	21.0000	21.2000	19.3800	21.2000	+3.163%	86	369	-68.396%
2026-01-20	21.0000	21.3500	20.2500	20.5500	-11.991%	22	340	-67.397%
2026-01-16	23.2500	23.5500	22.7000	23.3500	-2.708%	20	332	-71.306%
2026-01-15	24.8300	24.8300	24.0000	24.0000	-9.944%	4	332	-72.083%
2026-01-14	28.5600	28.6000	26.6500	26.6500	+15.069%	9	331	-74.859%
2026-01-13	20.9700	23.1600	20.9700	23.1600	+14.653%	13	327	-71.071%
2026-01-12	19.6900	20.2000	19.6900	20.2000	+4.663%	3	315	-66.832%
2026-01-09	19.3000	19.3000	19.3000	19.3000	-8.095%	1	312	-65.285%
2026-01-08	20.1000	21.0000	20.1000	21.0000	+17.384%	3	311	-68.095%
2026-01-06	18.2000	18.2000	17.8900	17.8900	+2.229%	11	310	-62.549%
2026-01-02	16.4800	17.7000	16.4800	17.5000	+6.061%	24	302	-61.714%
2025-12-31	16.8500	16.8500	16.3000	16.5000	-1.786%	16	297	-59.394%
2025-12-30	17.1800	17.2100	16.8000	16.8000	-1.176%	5	297	-60.119%
2025-12-29	17.6700	17.6700	16.8000	17.0000	-0.585%	48	299	-60.588%
2025-12-26	17.1000	17.1000	17.1000	17.1000	-9.763%	1	291	-60.819%
2025-12-22	20.2000	20.2000	18.9500	18.9500	-4.051%	3	290	-64.644%
2025-12-19	19.4000	19.7500	19.4000	19.7500	+9.418%	4	290	-66.076%
2025-12-18	18.1500	18.1500	18.0500	18.0500	-7.720%	6	288	-62.881%
2025-12-17	19.6000	19.9000	19.5600	19.5600	-5.002%	11	292	-65.746%
2025-12-16	21.9500	21.9500	20.5900	20.5900	+2.950%	3	294	-67.460%
2025-12-15	21.0000	21.0000	20.0000	20.0000	-15.469%	35	293	-66.500%
2025-12-12	24.0600	24.2000	23.6600	23.6600	-7.288%	3	298	-71.682%
2025-12-11	25.2500	25.5200	25.2500	25.5200	-15.216%	4	300	-73.746%
2025-12-09	30.7000	30.7000	30.1000	30.1000	+8.940%	4	300	-77.741%
2025-12-08	27.7800	27.7800	27.6300	27.6300	+5.862%	3	301	-75.751%
2025-12-05	26.1000	26.1000	26.1000	26.1000	-8.421%	4	299	-74.330%
2025-12-04	28.5000	28.5000	28.5000	28.5000	-7.015%	5	299	-76.491%
2025-12-03	29.5000	30.6500	28.7500	30.6500	+9.114%	4	299	-78.140%
2025-12-02	28.0000	29.6000	28.0000	28.0900	+21.602%	45	299	-76.148%
2025-12-01	21.5200	23.2000	20.9400	23.1000	-7.895%	16	312	-70.996%
2025-11-28	26.9200	26.9200	25.0800	25.0800	-2.791%	7	315	-73.285%
2025-11-26	25.6000	26.0500	25.6000	25.8000	+13.407%	4	309	-74.031%
2025-11-25	23.5000	23.6800	22.5500	22.7500	-10.256%	34	309	-70.549%
2025-11-24	23.8500	25.3500	21.7500	25.3500	+6.289%	107	309	-73.570%
2025-11-21	23.2000	24.2400	23.2000	23.8500	-0.334%	23	226	-71.908%
2025-11-20	26.4400	26.4400	23.9300	23.9300	-15.232%	8	213	-72.002%
2025-11-19	30.0000	30.0000	27.4500	28.2300	-13.880%	28	207	-76.266%
2025-11-18	28.6600	32.8800	28.6600	32.7800	+14.415%	38	227	-79.561%
2025-11-17	30.8000	30.8000	28.0000	28.6500	-5.007%	55	204	-76.614%
2025-11-14	30.0200	31.7800	30.0200	30.1600	-6.770%	4	219	-77.785%
2025-11-13	35.0800	35.7900	32.3500	32.3500	-9.001%	42	215	-79.289%
2025-11-12	37.0000	37.0000	35.5500	35.5500	-9.219%	13	211	-81.153%
2025-11-11	39.0000	39.2000	39.0000	39.1600	-6.361%	4	222	-82.891%
2025-11-10	45.6500	45.6500	40.4500	41.8200	-2.744%	22	221	-83.979%
2025-11-07	36.6000	43.0000	36.6000	43.0000	+4.878%	4	219	-84.419%
2025-11-06	43.4300	43.4300	40.4300	41.0000	-3.073%	10	219	-83.659%
2025-11-05	42.9200	43.5000	42.3000	42.3000	+0.047%	53	213	-84.161%
2025-11-04	43.6000	43.6000	41.5200	42.2800	-10.896%	13	227	-84.153%
2025-11-03	47.9500	47.9500	45.7500	47.4500	-5.195%	40	216	-85.880%
2025-10-31	47.5000	50.0500	46.0000	50.0500	+10.121%	17	216	-86.613%
2025-10-30	46.5000	46.5000	45.4500	45.4500	-12.596%	2	220	-85.259%
2025-10-29	51.5000	52.0000	51.5000	52.0000	-1.701%	6	218	-87.115%
2025-10-28	55.0000	55.0000	52.9000	52.9000	-7.469%	15	221	-87.335%
2025-10-27	55.3000	57.1700	55.3000	57.1700	+4.325%	4	214	-88.281%
2025-10-24	55.5400	55.5400	54.8000	54.8000	+1.481%	12	214	-87.774%
2025-10-23	54.0000	54.0000	54.0000	54.0000	+0.372%	1	214	-87.593%
2025-10-22	58.0000	58.0000	53.8000	53.8000	-9.732%	7	214	-87.546%
2025-10-21	61.4400	61.4400	59.6000	59.6000	+3.833%	12	212	-88.758%
2025-10-20	60.5800	60.5800	57.4000	57.4000	+0.175%	7	204	-88.328%
2025-10-17	52.0000	57.3000	52.0000	57.3000	+12.353%	36	201	-88.307%
2025-10-16	55.2500	55.2500	51.0000	51.0000	-14.300%	155	170	-86.863%
2025-10-15	57.8000	60.0000	57.8000	59.5100	+1.848%	7	34	-88.741%
2025-10-14	58.0000	58.4300	57.0000	58.4300	+0.741%	4	31	-88.533%
2025-10-10	58.0000	58.0000	58.0000	58.0000	-9.134%	1	30	-88.448%
2025-10-09	66.8000	66.8000	63.8300	63.8300	-3.288%	7	30	-89.503%
2025-10-07	66.0000	66.0000	66.0000	66.0000	-13.725%	1	29	-89.848%
2025-10-06	77.3000	77.9000	76.5000	76.5000	+0.658%	16	28	-91.242%
2025-10-03	71.0000	76.0000	71.0000	76.0000	+6.787%	6	28	-91.184%
2025-10-02	71.1700	71.1700	71.1700	71.1700	+7.833%	8	24	-90.586%
2025-10-01	58.0600	69.0000	58.0600	66.0000	+5.718%	10	32	-89.848%
2025-09-29	58.7500	62.7500	58.7500	62.4300	+11.482%	29	24	-89.268%
2025-09-26	56.0000	56.0000	56.0000	56.0000	+5.561%	7	18	-88.036%
2025-09-25	60.1000	60.1000	52.6700	53.0500	-20.821%	12	15	-87.370%
2025-09-24	67.0000	67.0000	67.0000	67.0000	-0.075%	2	3	-90.000%
2025-09-22	67.4500	67.6500	67.0500	67.0500	0.000%	4	2	-90.007%