Dark

MSTR20280121C195
MSTR Jan 21 2028 195.00 Call (MSTR280121C00195000)
option OPRA

EOD

Aug 20, 2026

27.40+14.405%(+3.45)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	26.0800	27.5000	25.0500	27.4000	+14.405%	18	463	0.000%
2026-08-19	23.7000	23.9500	23.6500	23.9500	+31.956%	42	459	+14.405%
2026-08-14	17.2400	18.1500	16.6500	18.1500	-8.101%	13	444	+50.964%
2026-08-07	19.7500	19.7500	19.7500	19.7500	-1.741%	1	438	+38.734%
2026-08-05	20.1000	20.1000	20.1000	20.1000	+11.978%	10	438	+36.318%
2026-07-31	17.9500	17.9500	17.9500	17.9500	-12.225%	2	448	+52.646%
2026-07-30	20.0000	20.4500	20.0000	20.4500	+2.764%	15	448	+33.985%
2026-07-29	19.9000	19.9000	19.9000	19.9000	-20.400%	10	438	+37.688%
2026-07-21	25.0000	25.0000	25.0000	25.0000	+16.279%	1	438	+9.600%
2026-07-17	21.5000	21.5000	21.5000	21.5000	-9.283%	3	438	+27.442%
2026-07-14	23.7000	23.7000	23.7000	23.7000	-11.567%	4	437	+15.612%
2026-07-07	26.8000	26.8000	26.8000	26.8000	-0.372%	1	437	+2.239%
2026-07-06	26.9000	26.9000	26.9000	26.9000	-2.536%	4	436	+1.859%
2026-07-02	27.6500	27.6500	27.6000	27.6000	+32.565%	10	434	-0.725%
2026-06-29	20.8200	20.8200	20.8200	20.8200	-3.967%	2	434	+31.604%
2026-06-25	21.6800	21.6800	21.6800	21.6800	-4.912%	10	434	+26.384%
2026-06-24	22.8000	22.8000	22.8000	22.8000	-24.378%	1	444	+20.175%
2026-06-18	31.4000	31.4000	30.1500	30.1500	-28.146%	11	432	-9.121%
2026-06-15	41.9600	41.9600	41.9600	41.9600	+20.679%	2	432	-34.700%
2026-06-11	34.5800	34.7700	34.5800	34.7700	-1.222%	8	434	-21.196%
2026-06-09	35.1500	35.2000	35.1500	35.2000	-14.125%	8	442	-22.159%
2026-06-08	39.8000	40.9900	39.8000	40.9900	-0.654%	22	438	-33.154%
2026-06-04	41.2600	41.2600	41.2600	41.2600	-7.530%	1	438	-33.592%
2026-06-02	46.0000	46.0000	44.6200	44.6200	-11.731%	15	438	-38.593%
2026-05-28	43.6000	50.5500	43.6000	50.5500	-15.028%	7	438	-45.796%
2026-05-26	59.4900	59.4900	59.4900	59.4900	+1.002%	1	434	-53.942%
2026-05-21	58.9000	58.9000	58.9000	58.9000	+2.080%	11	434	-53.480%
2026-05-18	57.7000	57.7000	57.7000	57.7000	-16.316%	3	434	-52.513%
2026-05-15	67.0000	68.9500	67.0000	68.9500	-5.119%	2	434	-60.261%
2026-05-12	72.6500	72.6700	70.0000	72.6700	-10.118%	16	438	-62.295%
2026-05-11	74.1000	82.0000	74.1000	80.8500	+10.045%	37	438	-66.110%
2026-05-08	71.3000	73.4800	71.3000	73.4700	+7.965%	5	440	-62.706%
2026-05-07	73.5000	73.5000	68.0500	68.0500	-9.652%	13	438	-59.735%
2026-05-05	75.3200	75.3200	75.3200	75.3200	+20.802%	30	439	-63.622%
2026-04-27	62.9500	62.9500	62.3500	62.3500	-12.430%	2	409	-56.055%
2026-04-23	68.7000	71.2000	68.7000	71.2000	+0.070%	3	409	-61.517%
2026-04-22	70.2000	71.1500	69.6500	71.1500	+13.477%	112	409	-61.490%
2026-04-17	61.9900	62.7000	61.9900	62.7000	+42.662%	10	365	-56.300%
2026-04-16	43.9500	43.9500	43.9500	43.9500	+14.872%	1	365	-37.656%
2026-04-09	38.2600	38.2600	38.2600	38.2600	+3.658%	1	365	-28.385%
2026-04-06	36.7000	38.5500	36.7000	36.9100	+0.572%	5	366	-25.765%
2026-04-01	36.9500	36.9500	36.7000	36.7000	-5.168%	2	366	-25.341%
2026-03-30	38.7000	38.7000	38.7000	38.7000	-0.514%	1	366	-29.199%
2026-03-27	40.1000	40.1000	38.9000	38.9000	-11.187%	3	365	-29.563%
2026-03-19	43.8000	43.8000	43.8000	43.8000	-12.575%	10	365	-37.443%
2026-03-18	51.0300	51.0300	50.1000	50.1000	-5.203%	6	355	-45.309%
2026-03-17	53.1000	53.1000	52.8500	52.8500	+11.569%	18	355	-48.155%
2026-03-06	47.3500	47.3700	47.3500	47.3700	-8.851%	2	344	-42.157%
2026-03-05	52.0700	52.0700	51.9700	51.9700	-4.782%	2	343	-47.277%
2026-03-04	55.5200	55.7600	54.5800	54.5800	+12.513%	9	344	-49.798%
2026-03-03	49.8300	49.8300	48.5100	48.5100	-2.492%	398	346	-43.517%
2026-03-02	49.6600	49.7500	49.6600	49.7500	+5.113%	2	210	-44.925%
2026-02-27	46.0000	47.3400	46.0000	47.3300	+2.713%	122	209	-42.109%
2026-02-26	46.0800	46.0800	46.0800	46.0800	+7.213%	1	148	-40.538%
2026-02-24	42.9800	42.9800	42.9800	42.9800	-7.649%	51	148	-36.249%
2026-02-11	46.5400	46.5400	46.5400	46.5400	-9.666%	1	148	-41.126%
2026-02-10	51.5200	51.5200	51.5200	51.5200	+3.246%	1	147	-46.817%
2026-02-06	49.9000	49.9000	49.9000	49.9000	+11.260%	1	147	-45.090%
2026-02-03	44.8500	44.8500	44.8500	44.8500	-12.128%	3	148	-38.907%
2026-02-02	51.0400	51.0400	51.0400	51.0400	-19.048%	1	151	-46.317%
2026-01-26	63.1900	63.5600	63.0000	63.0500	+3.191%	12	151	-56.542%
2026-01-21	61.1000	61.1000	61.1000	61.1000	-3.931%	1	156	-55.155%
2026-01-20	63.6000	63.6000	63.6000	63.6000	-13.481%	1	157	-56.918%
2026-01-15	73.9400	74.0000	73.4800	73.5100	-9.782%	10	157	-62.726%
2026-01-14	81.4800	81.4800	81.4800	81.4800	+35.800%	1	151	-66.372%
2026-01-12	60.0000	60.0000	60.0000	60.0000	-4.138%	1	150	-54.333%
2026-01-09	60.7800	62.5900	60.7700	62.5900	-3.841%	8	151	-56.223%
2026-01-06	65.0900	65.0900	65.0900	65.0900	-3.955%	1	149	-57.904%
2026-01-05	67.0000	67.7700	67.0000	67.7700	+13.233%	3	150	-59.569%
2026-01-02	59.8500	59.8500	59.8500	59.8500	+2.835%	4	150	-54.219%
2025-12-31	59.8600	59.8600	58.2000	58.2000	-4.528%	2	149	-52.921%
2025-12-23	60.9600	60.9600	60.9600	60.9600	-8.331%	1	149	-55.052%
2025-12-22	66.5000	66.5000	66.5000	66.5000	+0.151%	20	149	-58.797%
2025-12-19	66.4000	66.4000	66.4000	66.4000	+4.222%	2	129	-58.735%
2025-12-18	63.7100	63.7100	63.7100	63.7100	-11.341%	2	131	-56.993%
2025-12-17	71.8000	71.8600	71.8000	71.8600	+4.190%	2	129	-61.870%
2025-12-16	68.9700	68.9700	68.9700	68.9700	-2.170%	2	129	-60.273%
2025-12-15	69.0000	70.5000	69.0000	70.5000	-8.465%	2	129	-61.135%
2025-12-11	77.2000	77.2000	77.0200	77.0200	-15.825%	4	129	-64.425%
2025-12-09	93.2500	93.2500	90.9000	91.5000	+12.796%	5	130	-70.055%
2025-12-05	81.1200	81.1200	81.1200	81.1200	-5.377%	1	128	-66.223%
2025-12-04	85.7300	85.7300	85.7300	85.7300	+2.979%	10	127	-68.039%
2025-12-02	82.0000	83.2500	82.0000	83.2500	+21.711%	3	125	-67.087%
2025-12-01	66.7500	68.4000	66.7500	68.4000	-17.828%	8	123	-59.942%
2025-11-28	83.3700	83.3700	83.2400	83.2400	+13.592%	2	123	-67.083%
2025-11-26	73.2800	73.2800	73.2800	73.2800	+2.849%	1	122	-62.609%
2025-11-21	80.0300	80.0300	70.0000	71.2500	-7.468%	4	122	-61.544%
2025-11-20	86.1300	86.1300	76.8000	77.0000	-4.938%	3	121	-64.416%
2025-11-19	85.4000	85.4000	81.0000	81.0000	-17.347%	23	121	-66.173%
2025-11-18	87.6500	98.7000	87.6500	98.0000	+12.244%	28	103	-72.041%
2025-11-17	85.2500	87.3500	83.5000	87.3100	-3.365%	23	92	-68.618%
2025-11-14	88.8600	91.1000	87.0000	90.3500	-15.805%	11	76	-69.673%
2025-11-12	107.9500	107.9500	107.3100	107.3100	-6.687%	3	70	-74.466%
2025-11-11	115.0000	115.0000	115.0000	115.0000	-4.564%	1	70	-76.174%
2025-11-07	112.4000	120.5000	111.7500	120.5000	+2.527%	10	70	-77.261%
2025-11-06	117.5300	117.5300	117.5300	117.5300	-13.758%	5	70	-76.687%
2025-11-03	136.2800	136.2800	136.2800	136.2800	-3.024%	1	70	-79.894%
2025-10-31	140.5300	140.5300	140.5300	140.5300	+4.795%	1	70	-80.502%
2025-10-30	134.1500	134.1500	134.1000	134.1000	-10.660%	2	69	-79.567%
2025-10-29	150.1000	150.1000	150.1000	150.1000	-4.723%	1	69	-81.746%
2025-10-23	157.5400	157.5400	157.5400	157.5400	-6.781%	1	70	-82.608%
2025-10-21	163.0000	169.7000	163.0000	169.0000	+1.185%	23	69	-83.787%
2025-10-20	167.0200	167.0200	167.0200	167.0200	+3.965%	51	61	-83.595%
2025-10-16	164.7700	164.8900	157.2500	160.6500	-6.272%	6	13	-82.944%
2025-10-10	175.0600	175.3100	171.4000	171.4000	-16.869%	11	15	-84.014%
2025-10-03	206.1800	206.1800	206.1800	206.1800	+22.166%	1	4	-86.711%
2025-09-25	168.7700	168.7700	168.7700	168.7700	-11.244%	1	3	-83.765%
2025-09-24	190.1500	190.1500	190.1500	190.1500	0.000%	2	2	-85.590%