Dark

MSTR20280121C120
MSTR Jan 21 2028 120.00 Call (MSTR280121C00120000)
option OPRA

EOD

Aug 20, 2026

42.20+14.830%(+5.45)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	39.0000	42.7500	39.0000	42.2000	+14.830%	8	587	0.000%
2026-08-19	32.9500	39.0000	32.9500	36.7500	+13.601%	19	585	+14.830%
2026-08-17	32.3500	32.3500	32.3500	32.3500	+12.326%	1	592	+30.448%
2026-08-14	29.6600	29.6600	28.8000	28.8000	-4.414%	4	591	+46.528%
2026-08-13	30.6300	30.6300	30.1300	30.1300	-2.492%	12	587	+40.060%
2026-08-12	31.9800	32.3200	30.9000	30.9000	-5.011%	5	577	+36.570%
2026-08-10	34.5000	34.5000	32.5300	32.5300	+1.656%	2	573	+29.726%
2026-08-06	32.9400	32.9400	32.0000	32.0000	-4.762%	6	571	+31.875%
2026-08-04	31.8500	33.6000	31.8500	33.6000	+3.928%	31	571	+25.595%
2026-08-03	32.3300	32.3300	32.3300	32.3300	+1.731%	1	570	+30.529%
2026-07-31	31.7800	31.7800	31.7800	31.7800	-2.065%	1	570	+32.788%
2026-07-30	32.4500	32.4500	32.4500	32.4500	-5.997%	1	571	+30.046%
2026-07-29	34.4500	34.5200	34.4500	34.5200	+1.679%	10	572	+22.248%
2026-07-28	34.0000	34.0000	33.5700	33.9500	-5.458%	4	572	+24.300%
2026-07-27	35.2500	35.9100	35.2500	35.9100	+8.818%	3	572	+17.516%
2026-07-24	31.6400	33.0000	31.4100	33.0000	+0.091%	5	573	+27.879%
2026-07-23	36.0000	36.0000	32.9700	32.9700	-16.426%	13	573	+27.995%
2026-07-22	37.9800	39.4500	37.9800	39.4500	+1.154%	2	585	+6.971%
2026-07-21	38.7500	42.3000	38.7500	39.0000	+2.632%	5	584	+8.205%
2026-07-20	38.0000	38.0000	38.0000	38.0000	+7.345%	1	585	+11.053%
2026-07-17	35.4000	35.4000	35.4000	35.4000	0.000%	1	585	+19.209%
2026-07-16	35.4000	35.4000	35.4000	35.4000	-6.225%	2	584	+19.209%
2026-07-15	37.9700	37.9700	37.7500	37.7500	+1.098%	74	586	+11.788%
2026-07-14	37.3400	37.3400	37.3400	37.3400	+9.598%	2	512	+13.016%
2026-07-13	34.3300	34.3300	34.0700	34.0700	-6.658%	12	514	+23.863%
2026-07-10	36.5000	36.5000	36.5000	36.5000	-1.218%	1	512	+15.616%
2026-07-09	36.3900	37.2300	36.3900	36.9500	+1.511%	4	512	+14.208%
2026-07-08	36.4000	36.4000	36.4000	36.4000	-7.143%	1	513	+15.934%
2026-07-07	39.2000	39.2000	39.2000	39.2000	+3.841%	1	514	+7.653%
2026-07-06	37.7500	37.7500	37.7500	37.7500	-7.927%	1	513	+11.788%
2026-07-02	41.4200	44.3000	41.0000	41.0000	+5.588%	133	510	+2.927%
2026-07-01	33.0000	39.5000	33.0000	38.8300	+29.433%	9	510	+8.679%
2026-06-30	32.0000	32.0000	30.0000	30.0000	-17.241%	13	513	+40.667%
2026-06-29	32.5000	36.2500	30.9200	36.2500	+19.243%	136	518	+16.414%
2026-06-26	30.5000	34.4500	30.4000	30.4000	-5.325%	31	532	+38.816%
2026-06-25	32.7000	33.8500	31.9700	32.1100	-8.519%	37	521	+31.423%
2026-06-24	40.2500	40.2500	34.6000	35.1000	-17.702%	28	494	+20.228%
2026-06-23	42.9300	42.9300	42.6500	42.6500	-2.914%	3	479	-1.055%
2026-06-22	44.8500	44.8500	43.9300	43.9300	-5.016%	3	476	-3.938%
2026-06-18	45.4500	46.2500	44.8700	46.2500	-7.758%	71	396	-8.757%
2026-06-17	53.5900	54.6500	50.1400	50.1400	-7.217%	8	396	-15.836%
2026-06-16	54.0400	54.0400	54.0400	54.0400	-13.702%	1	396	-21.910%
2026-06-15	61.8300	63.5000	61.8300	62.6200	+11.682%	5	397	-32.609%
2026-06-12	57.1400	57.3700	56.0700	56.0700	+5.792%	18	398	-24.737%
2026-06-11	50.3000	53.0000	48.9100	53.0000	+3.922%	4	381	-20.377%
2026-06-10	51.5000	51.5000	50.9800	51.0000	-1.354%	4	377	-17.255%
2026-06-09	53.5000	53.5000	50.3500	51.7000	-11.624%	11	374	-18.375%
2026-06-08	59.4300	59.4300	58.5000	58.5000	+7.834%	2	370	-27.863%
2026-06-05	52.7600	54.2500	50.7400	54.2500	-10.033%	17	370	-22.212%
2026-06-04	59.7000	60.3000	58.8900	60.3000	-2.663%	7	354	-30.017%
2026-06-03	64.8000	64.8000	60.8400	61.9500	-4.221%	23	349	-31.881%
2026-06-02	67.0100	67.0100	64.0000	64.6800	-11.397%	183	333	-34.756%
2026-06-01	72.0000	74.3500	71.8900	73.0000	+0.968%	4	177	-42.192%
2026-05-28	70.4500	72.3000	70.4500	72.3000	-6.104%	3	176	-41.632%
2026-05-27	77.0000	77.0000	77.0000	77.0000	-21.413%	1	174	-45.195%
2026-05-15	97.9000	97.9800	97.9000	97.9800	-3.306%	6	173	-56.930%
2026-05-12	101.3300	101.3300	101.3300	101.3300	+3.715%	1	167	-58.354%
2026-05-08	97.7000	97.7000	97.7000	97.7000	+0.742%	1	168	-56.807%
2026-05-07	97.0300	97.0300	96.9800	96.9800	-7.884%	2	169	-56.486%
2026-05-06	105.2800	105.2800	105.2800	105.2800	+0.429%	1	170	-59.916%
2026-05-05	105.0200	105.0200	104.8300	104.8300	+2.373%	7	169	-59.744%
2026-05-04	103.1700	103.1700	102.4000	102.4000	+6.136%	11	172	-58.789%
2026-05-01	96.4800	96.4800	96.4800	96.4800	+13.921%	2	169	-56.260%
2026-04-30	84.6900	84.6900	84.6900	84.6900	-6.213%	3	169	-50.171%
2026-04-28	90.3000	90.3000	90.3000	90.3000	-9.790%	1	172	-53.267%
2026-04-23	100.1000	100.1000	100.1000	100.1000	+0.603%	2	171	-57.842%
2026-04-22	99.5000	99.5000	99.5000	99.5000	+12.429%	3	173	-57.588%
2026-04-21	88.5000	88.5000	87.3000	88.5000	+0.249%	27	197	-52.316%
2026-04-20	88.3100	88.3500	88.2100	88.2800	-2.291%	5	197	-52.198%
2026-04-17	90.0000	90.3500	89.4600	90.3500	+29.256%	3	195	-53.293%
2026-04-16	70.0000	70.0000	69.6300	69.9000	+4.798%	4	198	-39.628%
2026-04-15	65.0000	66.7000	64.4500	66.7000	+2.379%	5	200	-36.732%
2026-04-14	65.1500	65.1500	65.1500	65.1500	+11.999%	1	195	-35.226%
2026-04-13	58.1700	58.1700	58.1700	58.1700	+0.155%	1	196	-27.454%
2026-04-10	59.0000	59.0000	58.0800	58.0800	+0.138%	3	195	-27.342%
2026-04-09	58.9200	60.2800	58.0000	58.0000	-1.861%	14	194	-27.241%
2026-04-08	57.0000	59.1000	57.0000	59.1000	+5.630%	3	199	-28.596%
2026-04-07	57.2700	57.2700	55.9500	55.9500	-4.685%	2	196	-24.576%
2026-04-06	58.0600	58.7000	57.7000	58.7000	+11.069%	3	196	-28.109%
2026-04-02	53.9500	54.1000	52.8500	52.8500	-5.168%	4	196	-20.151%
2026-04-01	56.8000	56.8000	55.7300	55.7300	-1.275%	4	196	-24.278%
2026-03-31	54.8700	56.4500	53.1000	56.4500	+3.199%	32	194	-25.244%
2026-03-30	56.1000	56.1000	54.7000	54.7000	-18.601%	4	188	-22.852%
2026-03-20	67.2000	67.2000	67.2000	67.2000	-2.609%	1	188	-37.202%
2026-03-11	69.0000	69.0000	69.0000	69.0000	+0.378%	1	187	-38.841%
2026-03-09	68.7400	68.7400	68.7400	68.7400	+0.263%	3	186	-38.609%
2026-03-06	68.5600	68.5600	68.5600	68.5600	-4.870%	1	186	-38.448%
2026-03-05	76.1100	76.1100	71.7000	72.0700	+4.510%	4	185	-41.446%
2026-03-03	68.9600	68.9600	68.9600	68.9600	-1.486%	1	181	-38.805%
2026-03-02	70.0000	70.0000	70.0000	70.0000	+6.189%	1	181	-39.714%
2026-02-26	65.9200	65.9200	65.9200	65.9200	-2.268%	1	180	-35.983%
2026-02-25	67.4500	67.4500	67.4500	67.4500	+11.488%	1	180	-37.435%
2026-02-24	60.1600	60.5000	60.1600	60.5000	-1.385%	2	180	-30.248%
2026-02-23	61.8100	61.8100	61.0500	61.3500	-9.553%	3	180	-31.214%
2026-02-20	67.8300	67.8300	67.8300	67.8300	+14.616%	1	177	-37.786%
2026-02-19	70.2200	70.2200	59.1800	59.1800	-3.111%	2	177	-28.692%
2026-02-18	61.0800	61.0800	61.0800	61.0800	-6.247%	1	175	-30.910%
2026-02-17	63.5000	65.1500	63.5000	65.1500	-6.662%	7	174	-35.226%
2026-02-13	66.6000	69.8000	66.6000	69.8000	+14.576%	20	179	-39.542%
2026-02-12	60.0000	62.3700	60.0000	60.9200	-2.074%	22	179	-30.729%
2026-02-11	66.5000	66.7500	62.2100	62.2100	-13.477%	5	162	-32.165%
2026-02-10	70.7500	72.5600	70.7500	71.9000	+0.209%	4	159	-41.307%
2026-02-09	65.9100	71.7500	65.9100	71.7500	+3.312%	9	162	-41.185%
2026-02-06	58.0000	69.4500	58.0000	69.4500	+38.844%	14	159	-39.237%
2026-02-05	58.3400	58.3400	50.0200	50.0200	-18.534%	78	158	-15.634%
2026-02-04	60.9500	61.4000	60.3000	61.4000	-7.405%	5	134	-31.270%
2026-02-03	69.0000	69.0000	66.3100	66.3100	-15.020%	2	129	-36.360%
2026-01-30	72.9700	78.0300	72.9700	78.0300	+6.890%	30	127	-45.918%
2026-01-29	73.4000	73.4000	73.0000	73.0000	-15.607%	6	112	-42.192%
2026-01-28	86.0900	86.5000	86.0900	86.5000	-2.304%	2	116	-51.214%
2026-01-26	87.8000	88.5400	87.8000	88.5400	-1.622%	3	114	-52.338%
2026-01-21	89.5000	90.0000	89.5000	90.0000	+1.420%	2	113	-53.111%
2026-01-20	88.7400	88.7400	88.7400	88.7400	-9.440%	2	111	-52.445%
2026-01-13	91.9200	97.9900	91.9200	97.9900	+3.474%	12	110	-56.934%
2026-01-05	92.3400	94.7000	92.3400	94.7000	+13.904%	9	90	-55.438%
2025-12-31	82.8800	83.1400	82.8800	83.1400	-3.326%	7	90	-49.242%
2025-12-29	86.0000	86.0000	86.0000	86.0000	+0.058%	6	90	-50.930%
2025-12-23	87.8000	88.6000	85.9500	85.9500	-3.427%	40	84	-50.902%
2025-12-18	90.6300	90.6300	89.0000	89.0000	-4.762%	2	92	-52.584%
2025-12-17	93.4500	93.4500	93.4500	93.4500	-2.656%	35	92	-54.842%
2025-12-16	96.0000	96.0000	96.0000	96.0000	+0.968%	1	57	-56.042%
2025-12-15	95.0000	95.0800	95.0000	95.0800	-9.962%	3	57	-55.616%
2025-12-11	104.6000	105.6000	104.6000	105.6000	-7.934%	2	55	-60.038%
2025-12-10	110.4000	114.7000	110.4000	114.7000	+6.204%	4	54	-63.208%
2025-12-08	107.0000	108.0000	107.0000	108.0000	+0.288%	2	56	-60.926%
2025-12-05	107.6900	107.6900	107.6900	107.6900	-3.848%	1	56	-60.813%
2025-12-03	111.0000	112.0000	111.0000	112.0000	+2.752%	2	56	-62.321%
2025-12-02	109.0000	110.0000	108.0000	109.0000	+9.207%	4	55	-61.284%
2025-12-01	90.2500	99.8100	90.2500	99.8100	-7.378%	6	53	-57.720%
2025-11-26	107.7600	107.7600	107.7600	107.7600	+2.746%	1	48	-60.839%
2025-11-24	99.0000	104.8800	99.0000	104.8800	+1.579%	18	48	-59.764%
2025-11-21	103.7000	103.7000	103.0000	103.2500	-1.667%	16	32	-59.128%
2025-11-20	105.0000	105.0000	105.0000	105.0000	-2.778%	2	16	-59.810%
2025-11-19	114.0700	114.0700	108.0000	108.0000	-16.279%	2	14	-60.926%
2025-11-18	131.4500	131.4500	129.0000	129.0000	-8.054%	8	15	-67.287%
2025-11-13	141.0000	143.8000	140.3000	140.3000	-2.094%	3	8	-69.922%
2025-11-12	142.3000	143.3000	142.3000	143.3000	-7.519%	2	6	-70.551%
2025-11-06	154.8000	154.9500	154.4500	154.9500	-28.393%	5	5	-72.765%
2025-10-15	216.3900	216.3900	216.3900	216.3900	-1.318%	1	2	-80.498%
2025-10-10	219.2800	219.2800	219.2800	219.2800	-5.340%	1	1	-80.755%
2025-10-09	231.6500	231.6500	231.6500	231.6500	+8.400%	1	2	-81.783%
2025-09-25	213.7000	213.7000	213.7000	213.7000	0.000%	1	1	-80.253%