Dark

MSTR20280121C135
MSTR Jan 21 2028 135.00 Call (MSTR280121C00135000)
option OPRA

EOD

Aug 20, 2026

38.95+19.662%(+6.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	36.9900	38.9500	36.7000	38.9500	+19.662%	3	239	0.000%
2026-08-19	32.5500	32.5500	32.5500	32.5500	+14.815%	2	227	+19.662%
2026-08-17	28.3500	28.3500	28.3500	28.3500	+6.021%	5	229	+37.390%
2026-08-14	26.7400	26.7400	26.7400	26.7400	-6.175%	1	224	+45.662%
2026-08-12	28.5000	28.5000	28.5000	28.5000	0.000%	5	224	+36.667%
2026-08-10	28.8200	28.8200	28.5000	28.5000	-1.893%	6	224	+36.667%
2026-08-03	27.8500	29.0500	27.8500	29.0500	-2.353%	3	224	+34.079%
2026-07-30	29.7500	29.7500	29.7500	29.7500	-0.833%	2	224	+30.924%
2026-07-29	30.0000	30.0000	30.0000	30.0000	-2.502%	25	224	+29.833%
2026-07-23	30.7700	30.7700	30.7700	30.7700	-6.616%	1	224	+26.584%
2026-07-20	32.9500	32.9500	32.9500	32.9500	+2.552%	1	224	+18.209%
2026-07-16	32.1300	32.1300	32.1300	32.1300	+5.621%	1	224	+21.226%
2026-07-13	30.4200	30.4200	30.4200	30.4200	-17.539%	1	224	+28.041%
2026-07-07	36.8900	36.8900	36.8900	36.8900	+31.234%	1	223	+5.584%
2026-06-30	28.1100	28.1100	28.1100	28.1100	-14.637%	1	224	+38.563%
2026-06-29	28.7900	32.9300	28.1100	32.9300	+12.543%	10	225	+18.281%
2026-06-26	28.8800	29.2600	28.8800	29.2600	-0.034%	4	225	+33.117%
2026-06-25	30.4000	30.4000	28.6600	29.2700	-10.215%	5	223	+33.071%
2026-06-24	37.1300	37.1300	32.6000	32.6000	-16.066%	19	224	+19.479%
2026-06-23	38.9000	38.9000	38.8400	38.8400	-5.268%	3	236	+0.283%
2026-06-22	44.8000	44.8000	41.0000	41.0000	-0.846%	16	236	-5.000%
2026-06-18	41.3500	41.3500	41.3500	41.3500	-24.198%	2	235	-5.804%
2026-06-16	54.5500	54.5500	54.5500	54.5500	-3.194%	1	235	-28.598%
2026-06-15	56.3700	56.3700	56.3500	56.3500	+10.490%	3	235	-30.878%
2026-06-10	51.0000	51.0000	51.0000	51.0000	+5.919%	1	234	-23.627%
2026-06-05	51.4800	51.4800	48.1500	48.1500	-14.248%	4	233	-19.107%
2026-06-04	54.0000	56.2800	54.0000	56.1500	-1.491%	16	231	-30.632%
2026-06-03	59.3100	59.3100	57.0000	57.0000	-5.000%	4	229	-31.667%
2026-06-02	60.0000	61.0000	59.0000	60.0000	-12.955%	13	228	-35.083%
2026-05-28	63.6600	68.9300	63.6600	68.9300	-11.628%	7	222	-43.493%
2026-05-21	78.0000	78.0000	78.0000	78.0000	-1.216%	15	216	-50.064%
2026-05-18	78.9600	78.9600	78.9600	78.9600	-10.171%	1	216	-50.671%
2026-05-15	87.9000	87.9000	87.9000	87.9000	-12.197%	1	216	-55.688%
2026-05-14	100.1100	100.1100	100.1100	100.1100	+6.523%	5	217	-61.093%
2026-05-12	93.9800	93.9800	93.9800	93.9800	-8.205%	5	217	-58.555%
2026-05-11	102.3800	102.3800	102.3800	102.3800	+13.302%	1	217	-61.955%
2026-05-07	94.0000	94.0000	90.3600	90.3600	-4.884%	45	222	-56.895%
2026-05-06	95.0000	95.0000	95.0000	95.0000	-1.042%	11	245	-59.000%
2026-05-05	96.0000	96.0000	96.0000	96.0000	+0.735%	4	256	-59.427%
2026-05-04	95.3000	95.3000	95.3000	95.3000	+18.680%	1	260	-59.129%
2026-04-30	81.1000	81.1000	80.3000	80.3000	+7.800%	2	261	-51.494%
2026-04-29	76.6000	76.6000	74.4100	74.4900	-7.923%	34	262	-47.711%
2026-04-28	77.6000	81.1500	77.6000	80.9000	-5.876%	29	254	-51.854%
2026-04-27	85.5000	85.9500	85.5000	85.9500	-8.281%	2	260	-54.683%
2026-04-23	93.7000	93.7100	93.7000	93.7100	+0.225%	2	260	-58.436%
2026-04-22	93.5000	93.5000	93.5000	93.5000	+14.331%	1	259	-58.342%
2026-04-20	80.7900	81.7800	80.7900	81.7800	-2.643%	10	259	-52.372%
2026-04-17	74.1900	84.0000	74.1900	84.0000	+31.455%	4	254	-53.631%
2026-04-16	61.5000	63.9500	61.5000	63.9000	+5.620%	174	255	-39.045%
2026-04-15	59.8100	60.5000	59.8100	60.5000	+2.075%	2	296	-35.620%
2026-04-14	61.5500	61.5500	59.1600	59.2700	+12.254%	17	295	-34.284%
2026-04-08	58.4000	58.4000	52.8000	52.8000	+5.347%	35	282	-26.231%
2026-04-07	50.1200	50.1200	50.1200	50.1200	-5.523%	1	254	-22.287%
2026-04-06	53.0500	53.0500	53.0500	53.0500	+10.222%	15	255	-26.579%
2026-04-02	48.1300	48.1300	48.1300	48.1300	-3.875%	1	241	-19.073%
2026-04-01	50.4600	50.4600	50.0700	50.0700	-2.701%	27	241	-22.209%
2026-03-31	50.9900	51.4600	49.0000	51.4600	-1.266%	25	241	-24.310%
2026-03-30	53.5700	53.5700	52.1200	52.1200	-16.273%	4	242	-25.269%
2026-03-26	61.1200	62.2500	60.9300	62.2500	-4.231%	3	241	-37.430%
2026-03-25	65.0000	65.0000	65.0000	65.0000	+7.243%	1	238	-40.077%
2026-03-24	60.6100	60.6100	60.6100	60.6100	-1.894%	1	239	-35.737%
2026-03-23	61.7800	61.7800	61.7800	61.7800	+3.311%	1	239	-36.954%
2026-03-20	62.0000	62.0000	59.8000	59.8000	-13.771%	6	238	-34.866%
2026-03-16	69.3500	69.3500	69.3500	69.3500	-0.488%	1	232	-43.836%
2026-03-13	69.2400	69.6900	69.2400	69.6900	+8.063%	2	233	-44.110%
2026-03-11	63.8200	64.4900	63.8200	64.4900	-0.448%	10	234	-39.603%
2026-03-09	65.1500	65.1500	64.7800	64.7800	+5.077%	2	224	-39.873%
2026-03-06	63.6500	63.6500	61.6500	61.6500	-10.859%	5	223	-36.821%
2026-03-04	69.1600	69.1600	69.1600	69.1600	+10.127%	1	222	-43.681%
2026-03-03	62.8000	62.8000	62.8000	62.8000	+6.441%	3	222	-37.978%
2026-02-27	59.0000	59.0000	59.0000	59.0000	-6.349%	4	219	-33.983%
2026-02-26	63.0000	63.0000	63.0000	63.0000	-2.552%	10	219	-38.175%
2026-02-25	64.6500	64.6500	64.6500	64.6500	+17.802%	1	208	-39.753%
2026-02-24	54.8800	54.8800	54.8800	54.8800	-3.380%	1	208	-29.027%
2026-02-23	56.8300	56.8300	56.8000	56.8000	-2.856%	6	209	-31.426%
2026-02-19	58.5500	58.5500	58.4700	58.4700	+2.940%	2	204	-33.385%
2026-02-18	57.0000	57.0000	56.8000	56.8000	-8.387%	2	204	-31.426%
2026-02-17	62.0000	62.0000	62.0000	62.0000	-3.727%	1	204	-37.177%
2026-02-13	64.4000	64.4000	64.4000	64.4000	+6.358%	1	202	-39.519%
2026-02-11	60.4500	60.5500	60.4500	60.5500	-6.774%	10	202	-35.673%
2026-02-10	65.5000	65.5000	64.9500	64.9500	+1.787%	3	197	-40.031%
2026-02-06	62.1000	64.1000	61.0100	63.8100	+24.873%	8	194	-38.959%
2026-02-05	51.1000	51.1000	51.1000	51.1000	-7.961%	5	193	-23.777%
2026-02-04	57.9500	58.8000	55.5200	55.5200	-5.739%	3	193	-29.845%
2026-02-03	62.6500	62.6800	58.6700	58.9000	-14.946%	7	193	-33.871%
2026-02-02	69.2500	69.2500	69.2500	69.2500	-1.071%	1	186	-43.755%
2026-01-30	70.0000	70.0000	70.0000	70.0000	+4.260%	1	185	-44.357%
2026-01-29	70.6800	70.6800	67.1400	67.1400	-20.497%	3	184	-41.987%
2026-01-28	84.4500	84.4500	84.4500	84.4500	-12.269%	1	183	-53.878%
2026-01-15	96.1400	96.2600	96.0500	96.2600	+10.049%	20	184	-59.537%
2026-01-05	87.4700	87.4700	87.4700	87.4700	+11.073%	1	176	-55.470%
2025-12-29	82.3500	82.3500	78.7500	78.7500	-0.291%	2	176	-50.540%
2025-12-26	78.9800	78.9800	78.9800	78.9800	-2.083%	6	175	-50.684%
2025-12-24	79.1500	80.6600	79.1500	80.6600	-3.804%	4	173	-51.711%
2025-12-18	84.0500	84.0500	83.8500	83.8500	-4.270%	2	173	-53.548%
2025-12-15	90.7500	90.7500	86.4800	87.5900	-17.872%	152	173	-55.531%
2025-12-10	106.7500	106.7500	106.6500	106.6500	+5.385%	2	173	-63.479%
2025-12-05	101.2000	101.2000	101.2000	101.2000	-3.930%	2	173	-61.512%
2025-12-03	105.1700	105.3400	105.1700	105.3400	+1.729%	2	173	-63.024%
2025-12-02	103.5500	103.5500	103.5500	103.5500	+14.890%	2	171	-62.385%
2025-12-01	89.5800	90.1300	85.3300	90.1300	-1.086%	153	171	-56.785%
2025-11-24	91.1200	91.1200	91.1200	91.1200	-4.706%	1	21	-57.254%
2025-11-20	108.4000	108.4000	95.6200	95.6200	-16.671%	4	21	-59.266%
2025-11-14	114.7500	114.7500	114.7500	114.7500	-21.512%	4	17	-66.057%
2025-11-06	146.4000	146.4000	146.2000	146.2000	-6.492%	20	13	-73.358%
2025-11-04	156.6500	156.6500	156.3500	156.3500	-10.211%	2	3	-75.088%
2025-10-31	173.4500	178.0000	173.4500	174.1300	+2.707%	4	4	-77.632%
2025-10-30	169.5400	169.5400	169.5400	169.5400	-13.305%	1	2	-77.026%
2025-10-21	195.5600	195.5600	195.5600	195.5600	-2.876%	1	1	-80.083%
2025-10-14	201.3500	201.3500	201.3500	201.3500	0.000%	1	1	-80.656%