Dark

MSTR20280121C155
MSTR Jan 21 2028 155.00 Call (MSTR280121C00155000)
option OPRA

EOD

Aug 20, 2026

33.00+13.793%(+4.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	32.8000	33.0000	32.8000	33.0000	+13.793%	5	224	0.000%
2026-08-19	25.8000	29.0000	25.7000	29.0000	+17.743%	8	224	+13.793%
2026-08-17	24.6000	24.6300	24.4000	24.6300	+4.276%	5	227	+33.983%
2026-08-13	24.1200	24.1200	23.6200	23.6200	+0.511%	3	227	+39.712%
2026-08-12	23.5000	23.5000	23.5000	23.5000	-6.038%	1	225	+40.426%
2026-08-07	25.0100	25.0100	25.0100	25.0100	-0.239%	1	225	+31.947%
2026-08-06	25.2000	25.3800	25.0700	25.0700	+10.295%	12	225	+31.631%
2026-07-31	23.0000	23.0000	22.7300	22.7300	-11.211%	3	231	+45.183%
2026-07-24	24.4000	25.6000	24.1000	25.6000	-16.176%	6	229	+28.906%
2026-07-21	30.3800	30.5400	30.3800	30.5400	+11.909%	2	228	+8.055%
2026-07-17	27.2900	27.2900	27.2900	27.2900	-6.765%	2	228	+20.923%
2026-07-14	29.2700	29.2700	29.2700	29.2700	-13.912%	5	230	+12.743%
2026-07-07	34.0000	34.0000	34.0000	34.0000	+0.118%	1	230	-2.941%
2026-07-06	33.9600	33.9600	33.9600	33.9600	+2.691%	1	229	-2.827%
2026-07-02	34.2700	34.2700	33.0700	33.0700	+26.077%	2	228	-0.212%
2026-06-30	25.5200	26.2300	25.5200	26.2300	+4.170%	4	228	+25.810%
2026-06-26	25.4100	25.4100	25.1800	25.1800	-13.172%	4	230	+31.056%
2026-06-24	30.5000	30.5000	28.3500	29.0000	-12.913%	72	228	+13.793%
2026-06-23	34.2500	34.5000	33.3000	33.3000	-5.128%	6	286	-0.901%
2026-06-22	36.9300	36.9300	35.1000	35.1000	-20.462%	10	287	-5.983%
2026-06-17	44.1300	44.1300	44.1300	44.1300	-1.496%	3	290	-25.221%
2026-06-16	45.3500	45.3500	44.8000	44.8000	-11.967%	7	290	-26.339%
2026-06-15	51.2200	51.9700	50.8900	50.8900	+25.716%	7	290	-35.154%
2026-06-11	40.4800	40.4800	40.4800	40.4800	-10.084%	1	289	-18.478%
2026-06-10	44.5000	45.0200	44.5000	45.0200	+5.929%	6	290	-26.699%
2026-06-05	44.0000	44.1000	42.5000	42.5000	-16.911%	13	287	-22.353%
2026-06-04	49.9800	51.1500	49.9800	51.1500	+2.300%	2	284	-35.484%
2026-06-03	51.0000	51.0000	50.0000	50.0000	-5.660%	13	283	-34.000%
2026-06-02	55.9500	55.9500	52.0000	53.0000	-15.050%	24	283	-37.736%
2026-06-01	62.2000	62.3900	62.2000	62.3900	-8.425%	10	281	-47.107%
2026-05-29	68.1300	68.1300	68.1300	68.1300	+9.148%	10	281	-51.563%
2026-05-28	57.9500	62.5000	57.9500	62.4200	-5.710%	16	276	-47.132%
2026-05-27	67.0000	67.0000	65.0000	66.2000	-2.216%	9	274	-50.151%
2026-05-26	71.4000	71.4000	67.7000	67.7000	-4.148%	3	272	-51.256%
2026-05-22	70.6300	70.6300	70.6300	70.6300	-1.903%	1	269	-53.278%
2026-05-21	71.7500	72.0000	71.7500	72.0000	+1.408%	4	269	-54.167%
2026-05-18	71.5000	71.5000	71.0000	71.0000	-23.861%	2	269	-53.521%
2026-05-14	93.2100	93.2500	93.2100	93.2500	-3.217%	6	269	-64.611%
2026-05-11	90.0000	97.0000	90.0000	96.3500	+8.576%	8	274	-65.750%
2026-05-08	83.1500	88.7400	83.1500	88.7400	+8.220%	3	275	-62.813%
2026-05-07	85.5500	85.8500	82.0000	82.0000	-6.093%	3	274	-59.756%
2026-05-06	85.6000	87.3200	85.6000	87.3200	+7.497%	11	274	-62.208%
2026-05-01	79.9200	81.2300	79.9200	81.2300	+21.239%	11	277	-59.375%
2026-04-29	67.0000	67.0000	67.0000	67.0000	-10.904%	1	277	-50.746%
2026-04-27	77.3000	82.0000	75.2000	75.2000	-4.810%	10	277	-56.117%
2026-04-23	79.0000	79.0000	79.0000	79.0000	-6.873%	1	277	-58.228%
2026-04-22	84.8300	84.8300	84.8300	84.8300	+12.283%	1	276	-61.099%
2026-04-21	75.5000	75.5700	75.5000	75.5500	-0.198%	73	275	-56.320%
2026-04-20	73.3700	75.7000	72.9800	75.7000	+4.026%	80	275	-56.407%
2026-04-17	68.2500	75.8300	66.1600	72.7700	+24.713%	20	304	-54.652%
2026-04-16	58.3500	58.3500	58.3500	58.3500	+3.421%	2	303	-43.445%
2026-04-14	54.0000	56.4200	54.0000	56.4200	+26.673%	2	303	-41.510%
2026-04-01	45.1100	45.1100	44.5400	44.5400	-2.538%	2	303	-25.909%
2026-03-30	45.8000	45.8000	45.7000	45.7000	-15.884%	2	303	-27.790%
2026-03-26	54.7200	54.7200	54.3300	54.3300	-2.982%	2	303	-39.260%
2026-03-23	56.6600	56.6600	56.0000	56.0000	-12.691%	2	302	-41.071%
2026-03-17	64.5600	64.5600	64.1400	64.1400	+4.174%	2	303	-48.550%
2026-03-16	61.6300	61.6300	61.5700	61.5700	+3.601%	2	303	-46.402%
2026-03-13	60.1100	60.2400	58.7900	59.4300	-0.118%	336	304	-44.472%
2026-03-10	60.0000	60.0000	59.0000	59.5000	+0.865%	4	181	-44.538%
2026-03-05	61.2700	61.2700	58.9900	58.9900	+7.843%	2	177	-44.058%
2026-02-27	54.7000	54.7000	54.7000	54.7000	-0.073%	1	177	-39.671%
2026-02-25	54.7400	54.7400	54.7400	54.7400	-4.015%	1	177	-39.715%
2026-02-20	56.8200	57.0300	56.8200	57.0300	+4.835%	2	177	-42.136%
2026-02-17	54.4000	54.4000	54.4000	54.4000	0.000%	1	179	-39.338%
2026-02-12	54.4000	54.4000	54.4000	54.4000	-2.281%	2	178	-39.338%
2026-02-11	55.6700	55.6700	55.6700	55.6700	-5.000%	1	176	-40.722%
2026-02-10	60.4200	60.4200	58.6000	58.6000	+3.497%	3	176	-43.686%
2026-02-09	56.2100	56.6200	56.2100	56.6200	+25.099%	2	176	-41.717%
2026-02-05	50.2900	50.2900	45.2600	45.2600	-9.930%	3	176	-27.088%
2026-02-04	53.5000	53.5000	50.2500	50.2500	-5.314%	14	177	-34.328%
2026-02-03	55.0000	55.0000	52.8200	53.0700	-14.952%	7	178	-37.818%
2026-02-02	62.3500	63.0000	62.3500	62.4000	+1.977%	3	173	-47.115%
2026-01-30	60.0000	63.0000	60.0000	61.1900	+2.068%	10	172	-46.070%
2026-01-29	68.6500	68.6500	59.9500	59.9500	-17.877%	55	180	-44.954%
2026-01-28	73.0000	73.0000	73.0000	73.0000	+0.829%	1	199	-54.795%
2026-01-27	72.0000	72.4000	72.0000	72.4000	-4.106%	3	198	-54.420%
2026-01-26	75.5000	75.5000	75.5000	75.5000	+0.399%	5	198	-56.291%
2026-01-22	75.2000	75.2000	75.2000	75.2000	+2.943%	1	193	-56.117%
2026-01-21	71.6500	73.0500	71.6500	73.0500	-3.945%	3	193	-54.825%
2026-01-20	77.6800	77.6800	76.0500	76.0500	-9.302%	5	194	-56.607%
2026-01-16	83.8500	83.8500	83.8500	83.8500	-5.083%	2	193	-60.644%
2026-01-15	85.9300	88.6400	85.7500	88.3400	+4.138%	24	193	-62.644%
2026-01-13	78.2500	85.3700	78.2500	84.8300	+10.773%	8	193	-61.099%
2026-01-12	72.7000	76.5800	72.7000	76.5800	+4.332%	2	193	-56.908%
2026-01-09	77.0500	77.0500	73.0500	73.4000	-10.597%	6	192	-55.041%
2026-01-08	73.1500	82.1000	73.1500	82.1000	+5.162%	10	190	-59.805%
2026-01-07	78.0000	79.0000	75.0000	78.0700	+9.896%	9	194	-57.730%
2026-01-06	76.6800	76.7900	71.0400	71.0400	-10.076%	15	196	-53.547%
2026-01-05	78.9600	80.3100	75.7300	79.0000	+8.145%	28	189	-58.228%
2026-01-02	68.9200	74.5500	68.3300	73.0500	+5.032%	20	189	-54.825%
2025-12-31	72.6000	72.6700	69.1500	69.5500	-3.644%	52	135	-52.552%
2025-12-30	71.2000	73.2000	71.0200	72.1800	+0.348%	48	135	-54.281%
2025-12-29	76.7300	76.7300	71.9300	71.9300	-1.466%	16	92	-54.122%
2025-12-26	71.0000	73.2000	70.7500	73.0000	-1.338%	17	86	-54.795%
2025-12-24	72.3700	73.9900	72.3700	73.9900	+1.245%	10	60	-55.399%
2025-12-23	74.7600	75.0800	72.9500	73.0800	-8.168%	8	60	-54.844%
2025-12-19	78.3500	80.5200	78.3500	79.5800	+9.917%	17	57	-58.532%
2025-12-18	77.9300	77.9300	72.4000	72.4000	-10.329%	7	55	-54.420%
2025-12-16	80.7400	80.7400	80.7400	80.7400	+3.103%	3	53	-59.128%
2025-12-15	80.0900	80.5000	78.3100	78.3100	-21.768%	7	53	-57.860%
2025-12-10	100.1000	100.1000	100.1000	100.1000	+8.451%	1	53	-67.033%
2025-12-05	94.4500	94.4500	92.3000	92.3000	-7.003%	52	52	-64.247%
2025-12-04	99.2500	99.2500	99.2500	99.2500	+5.630%	1	98	-66.751%
2025-12-02	93.0000	96.0500	93.0000	93.9600	+7.334%	15	97	-64.879%
2025-12-01	79.7800	87.5400	75.7500	87.5400	-3.802%	96	110	-62.303%
2025-11-26	94.0000	94.0000	91.0000	91.0000	+3.609%	3	17	-63.736%
2025-11-25	87.8300	87.8300	87.8300	87.8300	+0.377%	3	17	-62.427%
2025-11-24	87.5000	87.5000	87.5000	87.5000	+1.803%	3	14	-62.286%
2025-11-21	89.0000	89.0000	85.9500	85.9500	-3.373%	3	11	-61.606%
2025-11-20	101.1700	101.1700	88.9000	88.9500	-20.167%	5	11	-62.901%
2025-11-14	111.4200	111.4200	111.4200	111.4200	-5.816%	1	8	-70.382%
2025-11-13	118.3000	118.3000	118.3000	118.3000	-3.766%	1	8	-72.105%
2025-11-12	122.9300	122.9300	122.9300	122.9300	-28.262%	1	8	-73.155%
2025-10-29	171.3600	171.3600	171.3600	171.3600	-2.747%	1	7	-80.742%
2025-10-28	176.3000	176.3500	176.1500	176.2000	0.000%	12	6	-81.271%