Dark

MSTR20280121C440
MSTR Jan 21 2028 440.00 Call (MSTR280121C00440000)
option OPRA

EOD

Aug 19, 2026

8.30+34.959%(+2.15)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	8.3500	8.3500	8.3000	8.3000	+34.959%	20	236	0.000%
2026-08-11	6.1500	6.1500	6.1500	6.1500	-8.889%	1	216	+34.959%
2026-08-05	6.7500	6.7500	6.7500	6.7500	-10.000%	1	216	+22.963%
2026-07-24	7.5000	7.5000	7.5000	7.5000	-7.407%	1	217	+10.667%
2026-07-17	8.1000	8.1000	8.1000	8.1000	-11.087%	5	216	+2.469%
2026-07-14	9.1100	9.1100	9.1100	9.1100	-6.660%	1	216	-8.891%
2026-07-09	9.8000	9.8000	9.7600	9.7600	-20.650%	7	217	-14.959%
2026-07-02	12.3000	12.3000	12.3000	12.3000	+36.667%	1	221	-32.520%
2026-06-29	9.0000	9.0000	9.0000	9.0000	-16.667%	1	221	-7.778%
2026-06-24	10.8000	10.8000	10.8000	10.8000	-5.097%	1	222	-23.148%
2026-06-23	11.3800	11.3800	11.3800	11.3800	-3.966%	2	221	-27.065%
2026-06-22	12.7900	12.7900	11.8500	11.8500	-9.886%	13	221	-29.958%
2026-06-18	13.1000	13.2000	12.9700	13.1500	-10.361%	107	216	-36.882%
2026-06-17	14.6700	14.6700	14.6700	14.6700	+5.921%	1	216	-43.422%
2026-06-11	14.2700	14.3000	13.8500	13.8500	-7.973%	9	216	-40.072%
2026-06-10	15.5700	15.5700	15.0500	15.0500	-2.273%	4	214	-44.850%
2026-06-09	16.3500	16.3500	15.2900	15.4000	-9.145%	8	214	-46.104%
2026-06-05	16.9500	16.9500	16.9500	16.9500	-8.625%	2	219	-51.032%
2026-06-02	18.4600	18.5500	18.4600	18.5500	-8.621%	6	219	-55.256%
2026-05-28	20.3000	20.3000	20.3000	20.3000	-14.562%	1	213	-59.113%
2026-05-26	23.7600	23.7600	23.7600	23.7600	-4.578%	1	213	-65.067%
2026-05-19	24.9100	24.9300	24.8900	24.9000	-14.726%	12	214	-66.667%
2026-05-15	29.2500	29.2500	29.1000	29.2000	-8.176%	150	226	-71.575%
2026-05-14	30.2000	31.8000	30.1000	31.8000	-9.915%	15	151	-73.899%
2026-05-11	35.2300	35.3000	35.2300	35.3000	+13.323%	2	142	-76.487%
2026-05-08	31.1500	31.1500	31.1500	31.1500	+8.992%	4	141	-73.355%
2026-05-07	28.5800	28.5800	28.5800	28.5800	-7.508%	1	141	-70.959%
2026-05-06	31.0500	31.0500	30.9000	30.9000	-1.341%	3	142	-73.139%
2026-05-04	31.3200	31.3200	31.3200	31.3200	+28.098%	2	141	-73.499%
2026-04-30	22.5000	24.4500	22.5000	24.4500	-1.172%	24	141	-66.053%
2026-04-28	23.8400	26.0000	23.2600	24.7400	-21.709%	20	141	-66.451%
2026-04-22	30.5300	32.1900	30.5300	31.6000	+25.149%	5	128	-73.734%
2026-04-21	28.0000	28.0000	25.2500	25.2500	-6.516%	9	125	-67.129%
2026-04-20	27.8000	27.8000	26.9000	27.0100	+7.183%	5	125	-69.271%
2026-04-17	27.0600	27.0600	24.5600	25.2000	+85.430%	73	120	-67.063%
2026-04-07	13.5900	13.5900	13.5900	13.5900	-0.074%	10	102	-38.926%
2026-04-06	13.6000	13.6000	13.6000	13.6000	-8.108%	5	92	-38.971%
2026-03-27	14.8000	14.8000	14.8000	14.8000	-8.642%	1	92	-43.919%
2026-03-24	17.5000	17.5000	16.2000	16.2000	-2.994%	2	91	-48.765%
2026-03-23	17.9000	17.9000	16.7000	16.7000	-7.222%	10	92	-50.299%
2026-03-20	17.5000	18.0000	17.5000	18.0000	+1.637%	2	92	-53.889%
2026-03-19	17.7100	17.7100	17.7100	17.7100	-6.789%	1	91	-53.134%
2026-03-18	19.0000	19.0000	19.0000	19.0000	-1.554%	1	90	-56.316%
2026-03-12	19.3000	19.3000	19.3000	19.3000	-5.854%	1	90	-56.995%
2026-03-11	20.5000	20.5000	20.5000	20.5000	-7.782%	1	90	-59.512%
2026-03-05	22.9000	22.9000	22.2300	22.2300	-11.080%	8	91	-62.663%
2026-03-04	24.4800	25.0000	24.4800	25.0000	+14.416%	17	91	-66.800%
2026-03-02	21.8000	21.8500	21.4500	21.8500	-2.542%	15	93	-62.014%
2026-02-27	22.4000	22.4200	22.4000	22.4200	+18.624%	2	93	-62.979%
2026-02-24	18.9000	18.9000	18.9000	18.9000	-1.047%	1	93	-56.085%
2026-02-23	19.1000	19.1000	19.1000	19.1000	-4.500%	1	93	-56.545%
2026-02-06	20.0000	20.0000	20.0000	20.0000	0.000%	1	93	-58.500%
2026-02-04	20.1800	20.1800	20.0000	20.0000	-3.241%	4	93	-58.500%
2026-02-03	21.9100	21.9100	20.6700	20.6700	-12.043%	5	96	-59.845%
2026-01-29	23.5000	23.5000	23.5000	23.5000	-16.667%	1	94	-64.681%
2026-01-26	29.0000	29.0000	28.2000	28.2000	-6.777%	3	94	-70.567%
2026-01-23	31.0000	31.0000	30.2500	30.2500	-5.024%	2	94	-72.562%
2026-01-16	31.8500	31.8500	31.8500	31.8500	+20.189%	1	95	-73.940%
2026-01-09	26.5000	26.5000	26.5000	26.5000	-10.503%	1	95	-68.679%
2026-01-08	30.3000	30.3000	29.6100	29.6100	+11.947%	2	96	-71.969%
2026-01-06	28.8100	28.8100	26.4500	26.4500	+7.564%	2	95	-68.620%
2025-12-31	24.6000	24.6000	24.5900	24.5900	-1.640%	24	95	-66.246%
2025-12-30	24.7400	25.9200	24.7400	25.0000	-1.575%	32	95	-66.800%
2025-12-29	25.4000	25.4000	25.4000	25.4000	-1.931%	5	68	-67.323%
2025-12-23	25.4200	25.9500	25.4200	25.9000	-8.803%	12	73	-67.954%
2025-12-22	28.4000	28.4000	28.4000	28.4000	-0.351%	1	70	-70.775%
2025-12-19	28.5000	28.5000	28.5000	28.5000	+3.901%	6	70	-70.877%
2025-12-18	27.4300	27.4300	27.4300	27.4300	-8.870%	50	70	-69.741%
2025-12-17	30.1000	30.1000	30.1000	30.1000	-2.903%	1	20	-72.425%
2025-12-16	30.4000	31.0000	30.4000	31.0000	+2.479%	10	20	-73.226%
2025-12-15	30.5000	30.5000	30.2500	30.2500	-28.487%	7	22	-72.562%
2025-12-02	42.3000	42.3000	42.3000	42.3000	+36.100%	1	22	-80.378%
2025-12-01	31.0800	31.0800	31.0800	31.0800	-16.854%	1	21	-73.295%
2025-11-28	37.3800	37.3800	37.3800	37.3800	-1.709%	1	22	-77.796%
2025-11-26	38.0300	38.0300	38.0300	38.0300	+11.722%	1	21	-78.175%
2025-11-24	34.0400	34.0400	34.0400	34.0400	-12.245%	1	21	-75.617%
2025-11-19	38.9500	38.9500	38.7900	38.7900	-15.269%	5	20	-78.603%
2025-11-18	45.7800	45.7800	45.7800	45.7800	+15.025%	1	20	-81.870%
2025-11-17	44.0000	44.0000	39.8000	39.8000	-10.902%	4	19	-79.146%
2025-11-14	44.6700	44.6700	44.6700	44.6700	-12.975%	1	16	-81.419%
2025-11-12	52.5900	52.5900	51.0000	51.3300	-7.095%	3	16	-83.830%
2025-11-11	55.2500	55.2500	55.2500	55.2500	-6.356%	1	15	-84.977%
2025-11-10	63.7500	63.7500	57.7300	59.0000	0.000%	6	15	-85.932%
2025-11-07	59.0000	59.0000	59.0000	59.0000	+1.724%	1	11	-85.932%
2025-11-06	58.0000	58.0000	58.0000	58.0000	-5.306%	5	10	-85.690%
2025-11-04	61.4000	61.4000	61.2500	61.2500	-7.239%	2	7	-86.449%
2025-11-03	66.0300	66.0300	66.0300	66.0300	-6.167%	2	7	-87.430%
2025-10-31	70.3700	70.3700	70.3700	70.3700	+8.428%	1	7	-88.205%
2025-10-30	64.9000	64.9000	64.9000	64.9000	-12.451%	4	7	-87.211%
2025-10-29	74.1300	74.1300	74.1300	74.1300	-4.435%	2	5	-88.803%
2025-10-23	77.5700	77.5700	77.5700	77.5700	-1.810%	1	3	-89.300%
2025-10-21	79.0000	79.0000	79.0000	79.0000	-6.509%	1	2	-89.494%
2025-10-15	84.5000	84.5000	84.5000	84.5000	-9.432%	1	2	-90.178%
2025-09-24	92.7000	93.3000	92.7000	93.3000	+3.921%	2	2	-91.104%
2025-09-23	89.7800	89.7800	89.7800	89.7800	0.000%	1	1	-90.755%