Dark

MSTR20280121C480
MSTR Jan 21 2028 480.00 Call (MSTR280121C00480000)
option OPRA

EOD

Aug 20, 2026

8.61+47.179%(+2.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.6100	8.6100	8.6100	8.6100	+47.179%	1	119	0.000%
2026-08-17	5.7500	5.8500	5.7500	5.8500	+12.934%	6	119	+47.179%
2026-08-14	5.1800	5.1800	5.1800	5.1800	-5.818%	1	117	+66.216%
2026-08-11	5.5000	5.5000	5.5000	5.5000	-12.000%	1	117	+56.545%
2026-08-07	6.2500	6.2500	6.2500	6.2500	-8.358%	1	116	+37.760%
2026-07-24	6.8200	6.8200	6.8200	6.8200	-6.061%	1	116	+26.246%
2026-07-23	7.4000	7.4000	7.2600	7.2600	-8.101%	2	116	+18.595%
2026-06-26	8.6000	8.8000	7.9000	7.9000	-33.390%	41	114	+8.987%
2026-06-18	12.0300	12.0300	11.8600	11.8600	-13.431%	4	112	-27.403%
2026-06-10	13.7000	13.7000	13.7000	13.7000	-6.357%	1	112	-37.153%
2026-06-05	15.0400	15.0400	14.6300	14.6300	-9.017%	3	112	-41.148%
2026-06-03	15.9900	16.0800	15.9900	16.0800	+4.756%	6	109	-46.455%
2026-06-02	17.7000	17.7000	15.3500	15.3500	-23.670%	56	113	-43.909%
2026-06-01	18.8800	20.2900	18.8800	20.1100	-4.238%	3	142	-57.185%
2026-05-29	19.0000	22.8500	19.0000	21.0000	+10.526%	3	140	-59.000%
2026-05-28	19.4100	19.4100	19.0000	19.0000	-2.614%	5	141	-54.684%
2026-05-27	19.9000	19.9000	19.5100	19.5100	-9.676%	5	136	-55.869%
2026-05-22	21.6400	21.6400	21.6000	21.6000	-4.720%	4	131	-60.139%
2026-05-20	22.7000	22.7000	22.6700	22.6700	+3.374%	2	128	-62.020%
2026-05-19	22.1000	22.1000	21.9300	21.9300	-3.392%	31	105	-60.739%
2026-05-18	22.3300	22.7000	22.3300	22.7000	-14.758%	5	105	-62.070%
2026-05-15	23.4000	26.6300	23.4000	26.6300	+1.178%	3	105	-67.668%
2026-05-13	26.3200	26.3200	26.3200	26.3200	-16.682%	1	99	-67.287%
2026-05-11	28.6800	31.5900	28.6800	31.5900	+22.537%	11	98	-72.745%
2026-05-08	25.7800	25.7800	25.7800	25.7800	-7.333%	2	100	-66.602%
2026-05-06	28.8000	28.8000	27.4500	27.8200	-3.637%	19	101	-69.051%
2026-05-05	28.8700	28.8700	28.8700	28.8700	+1.906%	1	93	-70.177%
2026-05-04	28.3300	28.3300	28.3300	28.3300	+32.693%	1	92	-69.608%
2026-04-29	21.3500	21.3500	21.3500	21.3500	-16.438%	2	91	-59.672%
2026-04-24	25.5500	25.5500	25.5500	25.5500	-7.828%	1	89	-66.301%
2026-04-23	27.5800	27.7300	27.5800	27.7200	+0.362%	4	89	-68.939%
2026-04-22	27.6800	27.6800	27.6200	27.6200	+17.183%	4	89	-68.827%
2026-04-21	23.5700	23.5700	23.5700	23.5700	+1.902%	1	88	-63.471%
2026-04-20	23.1300	23.1300	23.1300	23.1300	+64.159%	1	88	-62.776%
2026-04-14	14.0900	14.0900	14.0900	14.0900	+6.500%	1	89	-38.893%
2026-04-10	13.2300	13.2300	13.2300	13.2300	+10.711%	1	88	-34.921%
2026-04-07	12.3500	12.3500	11.9500	11.9500	-6.275%	40	88	-27.950%
2026-04-06	12.7500	12.7500	12.7500	12.7500	+15.489%	3	95	-32.471%
2026-04-02	11.0400	11.0400	11.0400	11.0400	-13.615%	1	95	-22.011%
2026-03-27	13.1800	13.2300	12.7800	12.7800	-14.228%	23	95	-32.629%
2026-03-26	14.9000	14.9000	14.9000	14.9000	-6.289%	3	94	-42.215%
2026-03-25	16.4800	16.4800	15.5300	15.9000	+4.126%	15	91	-45.849%
2026-03-24	15.5000	15.5000	15.2700	15.2700	-1.165%	3	94	-43.615%
2026-03-23	15.8000	15.8000	14.9100	15.4500	-5.447%	18	96	-44.272%
2026-03-20	16.4000	16.4000	15.9500	16.3400	+1.491%	8	94	-47.307%
2026-03-19	16.0700	16.1000	16.0700	16.1000	-3.881%	4	86	-46.522%
2026-03-18	17.7700	17.7700	16.6700	16.7500	-11.376%	9	82	-48.597%
2026-03-17	18.4200	18.9000	18.4200	18.9000	+1.887%	4	79	-54.444%
2026-03-16	17.9500	18.5500	17.8300	18.5500	+7.536%	17	81	-53.585%
2026-03-13	18.4000	19.0000	17.2500	17.2500	-3.090%	17	86	-50.087%
2026-03-12	17.5900	17.8000	17.4600	17.8000	-3.156%	12	82	-51.629%
2026-03-11	18.4100	18.4100	18.0200	18.3800	-5.013%	14	72	-53.156%
2026-03-10	18.5000	19.3500	18.5000	19.3500	+1.522%	12	74	-55.504%
2026-03-09	19.2300	19.5800	18.9900	19.0600	+2.749%	12	71	-54.827%
2026-03-06	19.1000	19.1000	18.5400	18.5500	-11.456%	12	77	-53.585%
2026-03-05	22.0700	22.1200	20.9500	20.9500	-7.628%	19	69	-58.902%
2026-03-04	22.9200	22.9200	22.6800	22.6800	+12.333%	3	66	-62.037%
2026-02-25	20.1900	20.1900	20.1900	20.1900	-3.165%	1	64	-57.355%
2026-02-06	20.8500	20.8500	20.8500	20.8500	+22.001%	10	64	-58.705%
2026-02-05	16.7300	17.0900	16.7300	17.0900	-7.371%	11	64	-49.620%
2026-02-04	19.1500	19.1500	18.4500	18.4500	-6.059%	2	54	-53.333%
2026-02-03	19.6400	19.6400	19.6400	19.6400	-9.326%	3	55	-56.161%
2026-01-29	21.6600	21.6600	21.6600	21.6600	-19.300%	1	54	-60.249%
2026-01-21	26.8400	26.8400	26.8400	26.8400	-13.419%	8	54	-67.921%
2026-01-15	31.0000	31.0000	31.0000	31.0000	-13.889%	1	60	-72.226%
2026-01-14	36.0000	36.0000	36.0000	36.0000	+29.310%	1	59	-76.083%
2026-01-13	27.8300	27.8600	27.8300	27.8400	+7.366%	8	58	-69.073%
2026-01-07	27.4400	27.4400	25.9300	25.9300	-2.335%	3	58	-66.795%
2026-01-05	26.5500	26.5500	26.5500	26.5500	+6.200%	1	58	-67.571%
2025-12-19	25.0000	25.0000	25.0000	25.0000	+0.888%	1	58	-65.560%
2025-12-18	24.7800	24.7800	24.7800	24.7800	-3.505%	10	57	-65.254%
2025-12-17	25.6800	25.6800	25.6800	25.6800	-5.275%	1	65	-66.472%
2025-12-16	27.1100	27.1100	27.1100	27.1100	+1.422%	2	65	-68.241%
2025-12-15	26.7300	26.7300	26.7300	26.7300	-27.226%	10	67	-67.789%
2025-12-10	37.0000	37.0200	36.7300	36.7300	+28.877%	21	57	-76.559%
2025-12-01	28.5000	28.5000	28.5000	28.5000	-10.910%	1	62	-69.789%
2025-11-24	31.9900	31.9900	31.9900	31.9900	-8.678%	10	61	-73.085%
2025-11-19	37.5000	37.5000	35.0300	35.0300	-17.479%	7	52	-75.421%
2025-11-18	42.4500	42.4500	42.4500	42.4500	+17.136%	21	51	-79.717%
2025-11-17	36.2400	36.2400	36.2400	36.2400	-19.770%	1	30	-76.242%
2025-11-13	48.0200	48.0200	45.1700	45.1700	-3.894%	22	31	-80.939%
2025-11-12	49.0000	49.0000	47.0000	47.0000	-11.919%	14	36	-81.681%
2025-11-10	53.3600	53.3600	53.3600	53.3600	+0.679%	1	36	-83.864%
2025-11-06	54.6600	54.6600	53.0000	53.0000	-7.424%	7	37	-83.755%
2025-11-04	57.2500	57.2500	57.2500	57.2500	-8.765%	2	34	-84.961%
2025-11-03	62.7500	62.7500	62.7500	62.7500	+5.462%	2	33	-86.279%
2025-10-30	63.4200	63.8500	59.5000	59.5000	-11.234%	6	33	-85.529%
2025-10-29	69.3000	69.3000	67.0300	67.0300	-2.046%	3	28	-87.155%
2025-10-28	68.4300	68.4300	68.4300	68.4300	-2.591%	20	25	-87.418%
2025-10-17	70.2500	70.2500	70.2500	70.2500	-2.227%	1	6	-87.744%
2025-10-16	71.4900	71.8500	71.4900	71.8500	-0.416%	2	6	-88.017%
2025-10-15	72.5000	72.5000	72.1500	72.1500	-10.661%	3	4	-88.067%
2025-10-10	80.9900	80.9900	80.7600	80.7600	-19.960%	2	2	-89.339%
2025-10-06	100.9000	100.9000	100.9000	100.9000	0.000%	1	1	-91.467%