Dark

MSTR20280121C145
MSTR Jan 21 2028 145.00 Call (MSTR280121C00145000)
option OPRA

EOD

Aug 19, 2026

29.79+10.538%(+2.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	29.7900	29.7900	29.7900	29.7900	+10.538%	1	85	0.000%
2026-08-13	26.9500	26.9500	26.9500	26.9500	+4.457%	1	85	+10.538%
2026-08-11	26.1000	26.1000	25.7500	25.8000	-5.147%	7	85	+15.465%
2026-08-07	29.8500	29.8500	27.2000	27.2000	+3.148%	2	79	+9.522%
2026-07-31	26.3700	26.3700	26.3700	26.3700	-6.820%	1	78	+12.969%
2026-07-30	28.3000	28.3000	28.3000	28.3000	-5.667%	1	78	+5.265%
2026-07-29	30.0000	30.0000	30.0000	30.0000	-8.116%	25	78	-0.700%
2026-07-21	32.6500	32.6500	32.6500	32.6500	+4.280%	1	65	-8.760%
2026-07-14	31.3100	31.3100	31.3100	31.3100	-10.543%	1	66	-4.855%
2026-07-02	34.8500	35.0000	34.8500	35.0000	+29.582%	2	66	-14.886%
2026-06-26	27.0600	27.0600	27.0100	27.0100	-0.953%	12	66	+10.292%
2026-06-25	28.0600	28.0600	27.2700	27.2700	-11.230%	3	66	+9.241%
2026-06-24	33.1300	33.1300	30.7200	30.7200	-13.465%	4	66	-3.027%
2026-06-23	36.5700	36.5700	35.5000	35.5000	-11.692%	2	68	-16.085%
2026-06-18	41.3500	41.3500	39.0000	40.2000	-24.930%	3	64	-25.896%
2026-06-15	53.5500	53.5500	53.5500	53.5500	+11.795%	1	64	-44.370%
2026-06-12	47.9000	47.9000	47.9000	47.9000	-6.773%	1	65	-37.808%
2026-06-08	51.3800	51.3800	51.3800	51.3800	-3.421%	2	64	-42.020%
2026-06-04	52.5500	53.2000	52.5500	53.2000	-4.762%	4	66	-44.004%
2026-06-03	55.8600	55.8600	55.8600	55.8600	-15.428%	1	66	-46.670%
2026-06-01	65.9700	66.0500	65.9700	66.0500	+9.156%	2	65	-54.898%
2026-05-28	61.2500	64.4500	60.5100	60.5100	-18.898%	5	65	-50.768%
2026-05-18	79.4500	79.4500	74.6100	74.6100	-18.343%	4	60	-60.072%
2026-05-06	91.3700	91.3700	91.3700	91.3700	-2.435%	1	58	-67.396%
2026-05-05	94.6700	94.6700	93.5400	93.6500	+23.013%	8	59	-68.190%
2026-04-30	76.1300	76.1300	76.1300	76.1300	-15.785%	1	57	-60.870%
2026-04-22	89.2100	90.4000	89.2100	90.4000	+11.262%	8	58	-67.046%
2026-04-21	81.2500	81.2500	81.2500	81.2500	+4.988%	1	71	-63.335%
2026-04-20	77.1500	77.3900	77.0900	77.3900	-5.806%	28	71	-61.507%
2026-04-17	70.9900	82.1600	70.7200	82.1600	+42.145%	19	74	-63.741%
2026-04-14	58.2900	58.2900	57.8000	57.8000	+16.204%	4	59	-48.460%
2026-04-08	49.7900	49.7900	49.7400	49.7400	-1.349%	2	59	-40.109%
2026-04-06	50.4200	50.4200	50.4200	50.4200	+7.414%	1	59	-40.916%
2026-04-01	47.8700	47.8700	46.9400	46.9400	-7.961%	2	60	-36.536%
2026-03-30	51.0000	51.0000	51.0000	51.0000	+3.176%	8	59	-41.588%
2026-03-27	49.4300	49.4300	49.4300	49.4300	-10.841%	1	67	-39.733%
2026-03-26	55.4400	55.4400	55.4400	55.4400	-7.569%	1	67	-46.266%
2026-03-25	61.2500	61.2500	59.9800	59.9800	+2.146%	4	67	-50.333%
2026-03-19	58.7200	58.7200	58.7200	58.7200	-6.794%	1	67	-49.268%
2026-03-18	62.8800	63.0000	62.8800	63.0000	-5.970%	2	66	-52.714%
2026-03-17	67.0000	67.0000	67.0000	67.0000	+8.766%	1	64	-55.537%
2026-03-11	61.6000	61.6000	61.6000	61.6000	-0.789%	1	63	-51.640%
2026-03-10	62.0900	62.0900	62.0900	62.0900	+0.307%	3	62	-52.021%
2026-03-09	61.9000	61.9000	61.9000	61.9000	+3.253%	2	59	-51.874%
2026-03-06	60.9000	60.9000	59.9500	59.9500	-7.911%	2	57	-50.309%
2026-03-05	66.1000	66.1000	65.1000	65.1000	-5.584%	8	56	-54.240%
2026-03-04	68.2600	68.9500	68.0100	68.9500	+14.459%	3	48	-56.795%
2026-03-03	56.4300	60.2400	56.4300	60.2400	-5.134%	5	47	-50.548%
2026-03-02	63.5000	63.5000	63.5000	63.5000	+17.833%	7	48	-53.087%
2026-02-24	54.0400	54.0400	53.8900	53.8900	-7.723%	20	48	-44.721%
2026-02-20	58.4000	58.4000	58.4000	58.4000	+5.568%	3	48	-48.990%
2026-02-19	55.3200	55.3200	55.3200	55.3200	+3.267%	3	48	-46.150%
2026-02-12	53.5700	53.5700	53.5700	53.5700	-4.254%	1	45	-44.391%
2026-02-11	55.9500	55.9500	55.9500	55.9500	-12.166%	1	45	-46.756%
2026-02-10	63.7000	63.7000	63.7000	63.7000	+1.031%	1	46	-53.234%
2026-02-09	63.0500	63.0500	63.0500	63.0500	+32.569%	4	47	-52.752%
2026-02-05	47.6800	47.9800	47.4700	47.5600	-13.338%	15	47	-37.363%
2026-02-04	53.1500	54.8800	52.5700	54.8800	-7.997%	12	58	-45.718%
2026-02-03	60.8600	60.8600	59.6200	59.6500	-10.030%	3	48	-50.059%
2026-02-02	63.3000	66.3000	63.3000	66.3000	+3.723%	7	47	-55.068%
2026-01-30	63.7500	66.5000	63.7500	63.9200	-2.038%	10	40	-53.395%
2026-01-29	64.8100	65.2500	64.8100	65.2500	-13.713%	2	35	-54.345%
2026-01-27	75.6200	75.6200	75.6200	75.6200	-15.414%	1	33	-60.606%
2026-01-15	89.6200	92.2600	89.4000	89.4000	-6.387%	4	32	-66.678%
2026-01-14	95.5000	95.5000	95.5000	95.5000	+20.749%	2	31	-68.806%
2026-01-12	78.0000	79.0900	78.0000	79.0900	+5.453%	4	29	-62.334%
2026-01-06	81.8000	81.8000	75.0000	75.0000	-6.250%	2	31	-60.280%
2026-01-05	83.0000	83.0000	80.0000	80.0000	+10.345%	2	30	-62.763%
2025-12-31	73.4700	74.0000	72.5000	72.5000	-4.605%	4	30	-58.910%
2025-12-30	76.0000	76.0000	76.0000	76.0000	0.000%	1	30	-60.803%
2025-12-23	77.9600	77.9600	76.0000	76.0000	-4.726%	3	31	-60.803%
2025-12-18	79.7700	79.7700	79.7700	79.7700	-2.362%	1	28	-62.655%
2025-12-17	81.7000	81.7000	81.7000	81.7000	-3.038%	7	27	-63.537%
2025-12-15	87.8100	87.8100	84.2600	84.2600	-18.011%	2	34	-64.645%
2025-12-10	102.7700	102.7700	102.7700	102.7700	-0.465%	1	33	-71.013%
2025-12-03	104.0000	104.0000	103.2500	103.2500	+3.250%	3	32	-71.148%
2025-12-02	100.0000	100.0000	100.0000	100.0000	+15.075%	1	29	-70.210%
2025-12-01	84.0000	86.9000	82.2900	86.9000	-7.307%	10	28	-65.719%
2025-11-28	96.0000	96.0000	93.7500	93.7500	+3.022%	3	18	-68.224%
2025-11-26	91.0000	91.0000	91.0000	91.0000	+1.111%	1	16	-67.264%
2025-11-25	90.0000	90.0000	90.0000	90.0000	-5.877%	1	16	-66.900%
2025-11-24	95.6200	95.6200	95.6200	95.6200	+6.922%	3	15	-68.845%
2025-11-21	93.0000	93.0000	89.4300	89.4300	-0.854%	2	12	-66.689%
2025-11-20	99.0700	99.0700	90.2000	90.2000	-10.826%	3	11	-66.973%
2025-11-19	109.1600	109.1600	101.1500	101.1500	-12.219%	5	10	-70.549%
2025-11-18	114.7500	115.2300	114.7500	115.2300	-1.865%	2	5	-74.147%
2025-11-13	120.6300	120.6300	117.4200	117.4200	-12.373%	2	4	-74.630%
2025-11-07	134.0000	134.0000	134.0000	134.0000	-20.851%	1	4	-77.769%
2025-10-31	169.7000	169.7000	169.3000	169.3000	-7.157%	2	3	-82.404%
2025-10-23	182.3500	182.3500	182.3500	182.3500	-2.225%	1	2	-83.663%
2025-10-16	186.5000	186.5000	186.5000	186.5000	0.000%	1	1	-84.027%