Dark

MSTR20280121C115
MSTR Jan 21 2028 115.00 Call (MSTR280121C00115000)
option OPRA

EOD

Aug 20, 2026

44.18+15.052%(+5.78)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	42.5000	44.1800	42.5000	44.1800	+15.052%	91	252	0.000%
2026-08-19	38.4000	38.4000	38.4000	38.4000	+28.000%	1	178	+15.052%
2026-08-18	30.0000	30.0000	30.0000	30.0000	-14.286%	1	178	+47.267%
2026-08-04	35.0000	35.0000	35.0000	35.0000	+1.449%	2	179	+26.229%
2026-07-28	34.5000	34.5000	34.5000	34.5000	-7.308%	1	177	+28.058%
2026-07-27	37.2200	37.2200	37.2200	37.2200	-8.752%	1	177	+18.700%
2026-07-21	41.8600	41.8600	40.7900	40.7900	+23.794%	4	177	+8.311%
2026-07-17	32.9500	32.9500	32.9500	32.9500	-11.496%	1	177	+34.082%
2026-07-16	37.2300	37.2300	37.2300	37.2300	+3.994%	1	177	+18.668%
2026-07-13	35.8000	35.8000	35.8000	35.8000	-4.787%	1	177	+23.408%
2026-07-10	39.9700	39.9700	37.5500	37.6000	-10.348%	9	177	+17.500%
2026-07-07	41.9400	41.9400	41.9400	41.9400	-2.283%	10	181	+5.341%
2026-07-06	42.9200	42.9200	42.9200	42.9200	+5.042%	1	191	+2.936%
2026-07-02	42.7500	42.7500	40.8500	40.8600	+27.688%	4	191	+8.125%
2026-06-26	30.9500	32.9500	30.9500	32.0000	-4.163%	6	191	+38.063%
2026-06-25	36.0000	36.0000	33.3900	33.3900	-10.483%	51	193	+32.315%
2026-06-24	39.4700	39.5000	35.3000	37.3000	-12.441%	10	167	+18.445%
2026-06-23	44.2500	44.2500	42.6000	42.6000	-16.142%	8	162	+3.709%
2026-06-22	53.0000	53.0000	50.8000	50.8000	+7.741%	6	166	-13.031%
2026-06-18	51.0000	51.0000	46.6500	47.1500	-17.281%	14	143	-6.299%
2026-06-17	57.0000	57.0000	57.0000	57.0000	-0.870%	10	143	-22.491%
2026-06-16	57.5000	57.5000	57.5000	57.5000	-11.538%	2	143	-23.165%
2026-06-15	65.0000	65.0000	65.0000	65.0000	+14.558%	2	141	-32.031%
2026-06-12	58.9500	58.9500	56.7400	56.7400	+11.913%	2	141	-22.136%
2026-06-11	51.7500	54.6000	50.7000	50.7000	-3.704%	12	140	-12.860%
2026-06-10	54.5300	54.5300	52.6500	52.6500	-0.660%	5	132	-16.087%
2026-06-09	57.3500	57.3500	52.0000	53.0000	-3.108%	17	127	-16.642%
2026-06-05	57.0000	57.0000	53.4100	54.7000	-11.774%	14	110	-19.232%
2026-06-04	62.0000	62.0000	62.0000	62.0000	-6.767%	2	97	-28.742%
2026-06-02	66.5000	66.5000	66.5000	66.5000	-24.043%	1	95	-33.564%
2026-05-18	84.9500	87.5500	84.9500	87.5500	-14.876%	42	94	-49.537%
2026-05-04	102.8500	102.8500	102.8500	102.8500	+13.797%	1	114	-57.044%
2026-04-28	86.4000	90.3800	86.4000	90.3800	-4.863%	8	115	-51.118%
2026-04-27	95.0000	95.0000	95.0000	95.0000	+0.529%	1	121	-53.495%
2026-04-24	94.3500	94.5000	94.3500	94.5000	-3.443%	2	120	-53.249%
2026-04-23	97.8700	97.8700	97.8700	97.8700	+3.764%	1	119	-54.858%
2026-04-21	94.3200	94.3200	94.3200	94.3200	+3.854%	4	122	-53.159%
2026-04-20	90.2200	90.8200	89.6600	90.8200	+24.071%	3	122	-51.354%
2026-04-16	69.6600	73.2500	69.6600	73.2000	+4.571%	8	123	-39.645%
2026-04-15	70.0000	70.0000	70.0000	70.0000	+5.168%	1	122	-36.886%
2026-04-14	66.5600	66.5600	66.5600	66.5600	+7.598%	1	122	-33.624%
2026-04-13	61.8600	61.8600	61.8600	61.8600	+2.587%	1	122	-28.581%
2026-04-09	61.3000	62.9000	60.3000	60.3000	-1.776%	4	123	-26.733%
2026-04-08	61.6000	61.6000	61.3900	61.3900	+12.230%	2	119	-28.034%
2026-04-02	55.9800	55.9800	53.0100	54.7000	-1.174%	5	116	-19.232%
2026-03-31	57.3300	57.3300	54.7500	55.3500	-2.621%	4	116	-20.181%
2026-03-30	61.1500	61.1500	56.8400	56.8400	-6.390%	3	116	-22.273%
2026-03-27	61.7700	61.7700	60.1000	60.7200	-14.455%	43	114	-27.240%
2026-03-25	70.9800	70.9800	70.9800	70.9800	+1.545%	1	74	-37.757%
2026-03-19	69.9000	69.9000	69.9000	69.9000	-7.221%	1	73	-36.795%
2026-03-18	75.3400	75.3400	75.3400	75.3400	-4.111%	1	72	-41.359%
2026-03-17	75.2900	78.5700	75.2900	78.5700	+2.198%	6	73	-43.770%
2026-03-16	78.0200	78.0200	76.8800	76.8800	+9.829%	2	79	-42.534%
2026-03-10	70.0000	70.0000	70.0000	70.0000	-4.306%	1	80	-36.886%
2026-03-05	75.4900	75.4900	73.1500	73.1500	+8.178%	3	81	-39.604%
2026-02-26	69.4900	69.4900	66.5000	67.6200	-5.493%	3	80	-34.664%
2026-02-25	68.3200	71.5500	68.3200	71.5500	+13.806%	2	82	-38.253%
2026-02-24	61.0000	62.8700	61.0000	62.8700	-3.470%	3	82	-29.728%
2026-02-23	65.1300	65.1300	65.1300	65.1300	-5.677%	2	80	-32.166%
2026-02-20	69.0300	69.0700	69.0300	69.0500	+5.099%	44	80	-36.017%
2026-02-17	65.7000	65.7000	65.7000	65.7000	-6.170%	1	80	-32.755%
2026-02-13	65.0000	70.0300	65.0000	70.0200	+7.064%	11	81	-36.904%
2026-02-11	67.4500	67.4500	65.4000	65.4000	-3.183%	5	81	-32.446%
2026-02-09	67.5500	67.5500	67.5500	67.5500	-4.550%	1	79	-34.597%
2026-02-06	63.5400	71.6000	63.5400	70.7700	+30.452%	8	78	-37.572%
2026-02-05	56.0800	57.2000	54.0500	54.2500	-11.946%	31	74	-18.562%
2026-02-04	61.6100	61.6100	61.6100	61.6100	-19.189%	1	48	-28.291%
2026-02-02	76.2400	76.2400	76.2400	76.2400	+2.130%	1	48	-42.051%
2026-01-29	74.6500	74.6500	74.6500	74.6500	-18.593%	150	47	-40.817%
2026-01-21	91.7000	91.7000	91.7000	91.7000	+1.652%	2	197	-51.821%
2026-01-20	90.2100	90.2100	90.2100	90.2100	-15.312%	150	195	-51.025%
2026-01-14	105.7400	106.8000	105.7400	106.5200	+7.542%	52	45	-58.524%
2026-01-08	99.0500	99.0500	99.0500	99.0500	+3.349%	11	43	-55.396%
2026-01-06	95.7600	95.8400	95.7600	95.8400	+8.392%	2	32	-53.902%
2025-12-30	88.4200	88.4200	88.4200	88.4200	-1.723%	2	30	-50.034%
2025-12-23	89.9700	89.9700	89.9700	89.9700	-7.789%	1	30	-50.895%
2025-12-16	97.5700	97.5700	97.5700	97.5700	-0.439%	2	29	-54.720%
2025-12-15	98.0000	98.0000	98.0000	98.0000	-11.751%	1	29	-54.918%
2025-12-05	111.0500	111.0500	111.0500	111.0500	+16.234%	1	28	-60.216%
2025-12-01	95.5400	95.5400	95.5400	95.5400	-4.536%	1	27	-53.758%
2025-11-21	100.0800	100.0800	100.0800	100.0800	-16.251%	1	26	-55.855%
2025-11-19	119.5000	119.5000	119.5000	119.5000	-22.251%	1	26	-63.029%
2025-11-12	153.7000	153.7000	153.7000	153.7000	-8.945%	1	25	-71.256%
2025-11-04	169.0000	169.2000	168.8000	168.8000	-6.013%	32	25	-73.827%
2025-11-03	179.9000	179.9000	179.6000	179.6000	-2.709%	2	8	-75.401%
2025-10-31	185.1000	185.1000	184.6000	184.6000	-10.258%	10	8	-76.067%
2025-10-28	205.7000	205.7000	205.7000	205.7000	-0.117%	1	3	-78.522%
2025-10-17	205.9400	205.9400	205.9400	205.9400	-14.823%	1	2	-78.547%
2025-10-08	241.7800	241.7800	241.7800	241.7800	0.000%	1	1	-81.727%