Dark

MSTR20280121C110
MSTR Jan 21 2028 110.00 Call (MSTR280121C00110000)
option OPRA

EOD

Aug 20, 2026

45.60+11.765%(+4.80)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	45.9500	46.8000	45.2500	45.6000	+11.765%	16	465	0.000%
2026-08-19	41.5000	41.7500	40.8000	40.8000	+26.551%	18	460	+11.765%
2026-08-18	32.0000	32.2400	32.0000	32.2400	-7.622%	3	466	+41.439%
2026-08-17	34.9000	34.9000	34.9000	34.9000	+6.924%	2	466	+30.659%
2026-08-14	32.6800	32.6800	32.6300	32.6400	-2.625%	3	465	+39.706%
2026-08-13	35.1000	35.1000	33.0000	33.5200	+1.025%	15	465	+36.038%
2026-08-12	34.8600	34.8600	33.1800	33.1800	-3.547%	11	456	+37.432%
2026-08-11	34.4000	34.4000	34.4000	34.4000	-2.439%	1	456	+32.558%
2026-08-07	39.3400	39.3400	35.2600	35.2600	-2.865%	2	455	+29.325%
2026-08-05	36.3000	36.3000	36.3000	36.3000	+4.762%	1	455	+25.620%
2026-08-04	34.6500	34.6500	34.6500	34.6500	-1.646%	30	456	+31.602%
2026-08-03	35.2300	35.2300	35.2300	35.2300	+1.177%	1	426	+29.435%
2026-07-31	33.6900	34.8200	33.6900	34.8200	-5.380%	2	425	+30.959%
2026-07-29	36.8000	36.8000	36.8000	36.8000	-0.809%	1	425	+23.913%
2026-07-28	37.0000	37.1000	36.3000	37.1000	-3.561%	4	425	+22.911%
2026-07-23	38.4700	38.4700	38.4700	38.4700	+4.142%	1	426	+18.534%
2026-07-17	36.9400	36.9400	36.9400	36.9400	-2.789%	1	425	+23.443%
2026-07-16	38.6200	38.6200	38.0000	38.0000	-5.707%	10	425	+20.000%
2026-07-15	40.3000	40.3000	40.3000	40.3000	+0.224%	1	424	+13.151%
2026-07-14	40.2100	40.2100	40.2100	40.2100	+13.684%	40	424	+13.405%
2026-07-13	35.3900	35.3900	35.3700	35.3700	-10.524%	2	424	+28.923%
2026-07-09	39.5300	39.5300	39.5300	39.5300	+1.359%	2	424	+15.355%
2026-07-08	38.7500	39.0000	38.7500	39.0000	-7.209%	2	424	+16.923%
2026-07-02	45.4200	45.4200	41.7500	42.0300	+6.675%	4	422	+8.494%
2026-07-01	35.7000	39.4000	35.7000	39.4000	+13.545%	8	422	+15.736%
2026-06-30	34.7000	34.7000	34.7000	34.7000	-8.684%	40	422	+31.412%
2026-06-29	35.5700	38.0000	35.5700	38.0000	+10.562%	2	422	+20.000%
2026-06-26	34.5000	35.0800	33.4900	34.3700	-0.348%	29	422	+32.674%
2026-06-25	35.1500	35.1500	34.4900	34.4900	-9.665%	2	418	+32.212%
2026-06-24	42.3500	42.4800	37.1500	38.1800	-14.567%	334	416	+19.434%
2026-06-23	45.2500	45.7100	44.6600	44.6900	-7.474%	113	407	+2.036%
2026-06-22	53.3000	54.9500	48.2500	48.3000	-3.497%	75	330	-5.590%
2026-06-18	50.0000	51.7000	47.6200	50.0500	-24.635%	83	247	-8.891%
2026-06-15	65.2000	66.4100	65.2000	66.4100	+10.133%	2	247	-31.336%
2026-06-12	60.3000	60.3000	60.3000	60.3000	+13.070%	1	246	-24.378%
2026-06-11	53.3300	53.3300	53.3300	53.3300	-3.036%	1	246	-14.495%
2026-06-09	57.5000	57.5000	54.5300	55.0000	-5.091%	3	246	-17.091%
2026-06-05	60.0000	60.0000	54.0000	57.9500	-15.154%	13	244	-21.311%
2026-06-04	64.7500	68.3000	64.7500	68.3000	+8.189%	16	233	-33.236%
2026-06-03	69.7700	69.7700	63.1300	63.1300	-19.064%	2	217	-27.768%
2026-05-29	78.0000	78.0000	78.0000	78.0000	-11.795%	1	217	-41.538%
2026-05-21	88.4300	88.4300	88.4300	88.4300	-3.037%	1	216	-48.434%
2026-05-18	90.5000	91.2000	90.5000	91.2000	-12.568%	7	216	-50.000%
2026-05-13	104.0000	104.3100	104.0000	104.3100	-6.608%	3	218	-56.284%
2026-05-12	111.6900	111.6900	111.6900	111.6900	+11.690%	1	218	-59.173%
2026-05-07	100.0000	100.0000	100.0000	100.0000	-9.707%	1	218	-54.400%
2026-05-05	110.6100	110.7500	110.6100	110.7500	+1.933%	3	217	-58.826%
2026-05-04	108.6500	108.6500	108.6500	108.6500	+9.394%	1	219	-58.030%
2026-05-01	99.3200	99.3200	99.3200	99.3200	+2.656%	1	219	-54.088%
2026-04-24	96.7500	96.7500	96.7500	96.7500	-7.813%	1	219	-52.868%
2026-04-23	104.3600	104.9500	104.3600	104.9500	+0.057%	20	220	-56.551%
2026-04-22	104.8900	104.8900	104.8900	104.8900	+8.751%	7	220	-56.526%
2026-04-21	96.4500	96.4500	96.4500	96.4500	+4.146%	2	222	-52.722%
2026-04-20	92.6100	92.6100	92.6100	92.6100	+0.904%	1	222	-50.761%
2026-04-17	82.9500	95.5700	82.9500	91.7800	+19.303%	12	222	-50.316%
2026-04-16	74.1000	76.9300	73.8600	76.9300	+9.916%	13	229	-40.725%
2026-04-15	69.9900	69.9900	69.9900	69.9900	-1.423%	1	241	-34.848%
2026-04-14	71.0000	71.0000	71.0000	71.0000	+13.057%	18	240	-35.775%
2026-04-08	62.9500	62.9500	62.8000	62.8000	+8.895%	2	240	-27.389%
2026-04-07	58.6500	59.4200	57.6700	57.6700	-7.208%	18	239	-20.929%
2026-04-06	61.9000	62.1500	61.9000	62.1500	+7.340%	2	228	-26.629%
2026-04-02	56.0000	57.9000	56.0000	57.9000	-1.262%	2	230	-21.244%
2026-04-01	58.6400	58.6400	58.6400	58.6400	-17.467%	1	230	-22.237%
2026-03-20	68.0000	71.0500	68.0000	71.0500	-5.493%	3	231	-35.820%
2026-03-18	78.0000	78.0000	75.1800	75.1800	-0.159%	5	232	-39.346%
2026-03-16	75.6000	77.2500	75.2700	75.3000	+8.784%	12	230	-39.442%
2026-03-12	69.8000	69.8000	69.2200	69.2200	-5.502%	2	226	-34.123%
2026-03-11	73.2500	73.2500	73.2500	73.2500	+0.729%	6	225	-37.747%
2026-03-10	72.7400	74.2200	72.7200	72.7200	-5.300%	16	225	-37.294%
2026-03-05	76.7900	76.7900	76.7900	76.7900	-4.300%	1	216	-40.617%
2026-03-04	80.1200	80.5000	80.1200	80.2400	+18.418%	7	215	-43.170%
2026-02-27	67.7600	67.7600	67.7600	67.7600	-6.692%	1	209	-32.704%
2026-02-25	72.7700	72.7700	72.6200	72.6200	+19.382%	2	209	-37.207%
2026-02-24	60.9000	60.9000	60.8300	60.8300	-10.095%	2	209	-25.037%
2026-02-23	67.7800	67.8300	67.6600	67.6600	-4.340%	96	209	-32.604%
2026-02-20	71.0000	71.6500	70.3300	70.7300	+10.378%	210	166	-35.529%
2026-02-19	64.0800	64.0800	64.0800	64.0800	-1.793%	4	86	-28.839%
2026-02-18	65.2500	65.2500	65.2500	65.2500	-9.097%	1	90	-30.115%
2026-02-13	71.5800	71.7800	71.5800	71.7800	+7.070%	4	93	-36.473%
2026-02-12	67.0400	67.0400	67.0400	67.0400	-7.595%	2	93	-31.981%
2026-02-10	72.9500	72.9500	72.5500	72.5500	-3.267%	4	95	-37.147%
2026-02-09	75.0000	75.0000	75.0000	75.0000	+2.417%	1	93	-39.200%
2026-02-06	69.7200	73.2300	69.7200	73.2300	+35.436%	6	94	-37.730%
2026-02-05	57.6000	57.6000	54.0700	54.0700	-19.250%	33	93	-15.665%
2026-02-04	63.3600	66.9600	63.3600	66.9600	-13.152%	3	69	-31.900%
2026-01-29	77.1000	77.1000	77.1000	77.1000	-21.028%	1	67	-40.856%
2026-01-05	98.8500	98.8500	97.6300	97.6300	+8.478%	6	67	-53.293%
2026-01-02	90.0000	90.0000	90.0000	90.0000	+3.448%	1	67	-49.333%
2025-12-31	87.0000	87.0000	87.0000	87.0000	-31.318%	1	65	-47.586%
2025-12-09	126.6700	126.6700	126.6700	126.6700	+9.481%	1	65	-64.001%
2025-12-08	115.7000	115.7000	115.7000	115.7000	+3.304%	1	64	-60.588%
2025-12-02	115.4700	115.4700	112.0000	112.0000	+18.896%	3	64	-59.286%
2025-12-01	105.0000	105.0000	94.2000	94.2000	-15.773%	13	62	-51.592%
2025-11-28	117.6200	117.6200	111.8400	111.8400	+2.090%	2	61	-59.227%
2025-11-26	107.0000	109.5500	103.8000	109.5500	+4.264%	6	59	-58.375%
2025-11-25	105.0700	105.0700	105.0700	105.0700	-3.384%	4	59	-56.600%
2025-11-24	102.7200	110.0500	102.7200	108.7500	+5.870%	22	59	-58.069%
2025-11-21	108.5000	108.5000	102.7200	102.7200	-9.776%	2	38	-55.607%
2025-11-19	119.1800	119.1800	113.8500	113.8500	-6.871%	2	37	-59.947%
2025-11-17	122.4000	122.4000	122.2500	122.2500	-28.717%	11	36	-62.699%
2025-11-05	171.6000	171.6000	171.5000	171.5000	+0.439%	20	25	-73.411%
2025-11-04	177.5000	177.5000	170.7500	170.7500	-6.592%	5	15	-73.294%
2025-11-03	183.1500	183.1500	182.8000	182.8000	-9.226%	20	1	-75.055%
2025-10-16	201.3800	201.3800	201.3800	201.3800	-15.652%	1	1	-77.356%
2025-10-09	239.1100	239.1100	238.7500	238.7500	0.000%	2	0	-80.901%