Dark

MSTR20280121C50
MSTR Jan 21 2028 50.00 Call (MSTR280121C00050000)
option OPRA

EOD

Aug 20, 2026

75.00+10.538%(+7.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	72.6900	75.0000	71.7000	75.0000	+10.538%	8	453	0.000%
2026-08-19	67.3000	67.8500	67.3000	67.8500	+20.088%	6	452	+10.538%
2026-08-18	59.9900	60.0000	56.5000	56.5000	-7.377%	9	451	+32.743%
2026-08-17	60.0000	61.0000	59.5000	61.0000	+7.965%	4	446	+22.951%
2026-08-14	57.5000	57.5000	56.0000	56.5000	-6.612%	9	443	+32.743%
2026-08-13	58.0000	60.5000	58.0000	60.5000	+1.681%	15	441	+23.967%
2026-08-12	60.0000	60.0000	59.0000	59.5000	+0.847%	4	428	+26.050%
2026-08-11	61.0000	61.0000	59.0000	59.0000	-1.667%	5	427	+27.119%
2026-08-10	60.4600	62.8500	60.0000	60.0000	+1.488%	3	428	+25.000%
2026-08-04	57.6600	59.1200	57.6600	59.1200	-4.150%	2	428	+26.861%
2026-07-27	62.2000	62.2000	61.6800	61.6800	+5.256%	2	427	+21.595%
2026-07-24	58.6000	58.6000	58.6000	58.6000	+0.085%	1	426	+27.986%
2026-07-23	59.7500	59.7500	58.5500	58.5500	-13.935%	25	426	+28.096%
2026-07-21	68.0300	68.0300	68.0300	68.0300	+10.349%	1	411	+10.245%
2026-07-20	61.6500	61.6500	61.6500	61.6500	+5.169%	1	410	+21.655%
2026-07-17	58.6200	58.6200	58.6200	58.6200	-4.137%	1	409	+27.943%
2026-07-16	61.1500	61.1500	61.1500	61.1500	+5.431%	1	410	+22.649%
2026-07-13	58.0000	58.0000	58.0000	58.0000	-9.048%	1	409	+29.310%
2026-07-10	63.7700	63.7700	63.7700	63.7700	-2.343%	1	408	+17.610%
2026-07-07	65.3000	65.3000	65.3000	65.3000	+2.997%	1	407	+14.855%
2026-07-06	61.0000	63.4000	61.0000	63.4000	-6.004%	2	406	+18.297%
2026-07-02	68.8000	68.8000	67.4500	67.4500	+7.097%	11	406	+11.193%
2026-07-01	63.0000	63.0000	62.9800	62.9800	+18.830%	2	406	+19.085%
2026-06-26	56.0000	56.0000	53.0000	53.0000	-14.516%	7	404	+41.509%
2026-06-24	61.4500	62.0000	61.4500	62.0000	-10.210%	2	397	+20.968%
2026-06-23	69.0500	69.0500	69.0500	69.0500	-7.539%	1	396	+8.617%
2026-06-22	75.4500	75.4500	74.2700	74.6800	-0.387%	13	395	+0.428%
2026-06-18	74.9700	74.9700	74.9700	74.9700	-15.991%	2	380	+0.040%
2026-06-12	89.2400	89.2400	89.2400	89.2400	+8.039%	25	380	-15.957%
2026-06-11	81.6000	82.6000	81.5000	82.6000	-2.824%	10	392	-9.201%
2026-06-10	85.0000	85.0000	85.0000	85.0000	+6.663%	1	382	-11.765%
2026-06-09	80.2000	80.2000	79.6900	79.6900	-11.993%	15	382	-5.885%
2026-06-04	90.4000	90.5500	90.4000	90.5500	-20.473%	30	372	-17.173%
2026-05-28	108.0000	113.8600	108.0000	113.8600	-0.991%	2	357	-34.130%
2026-05-27	115.0000	115.0000	115.0000	115.0000	-9.234%	1	357	-34.783%
2026-05-20	126.7000	126.7000	126.7000	126.7000	-10.459%	1	358	-40.805%
2026-05-15	141.5000	141.5000	141.5000	141.5000	+1.945%	1	358	-46.996%
2026-05-13	138.8000	138.8000	138.8000	138.8000	+6.157%	1	359	-45.965%
2026-04-27	130.7500	130.7500	130.7500	130.7500	+3.927%	1	359	-42.639%
2026-04-20	125.8100	125.8100	125.8100	125.8100	-4.805%	6	360	-40.386%
2026-04-17	132.1600	132.1600	132.1600	132.1600	+30.851%	10	354	-43.251%
2026-04-15	101.0000	101.0000	101.0000	101.0000	+0.950%	3	364	-25.743%
2026-04-14	103.0000	103.0000	100.0500	100.0500	+8.750%	2	361	-25.037%
2026-04-06	92.0000	92.0000	92.0000	92.0000	-11.734%	1	359	-18.478%
2026-03-25	104.2300	104.2300	104.2300	104.2300	+5.283%	1	359	-28.044%
2026-03-23	99.0000	99.0000	99.0000	99.0000	-0.582%	5	358	-24.242%
2026-03-20	98.9500	99.5800	98.9500	99.5800	-7.402%	10	358	-24.684%
2026-03-18	107.8900	107.8900	107.5400	107.5400	-3.117%	2	348	-30.259%
2026-03-04	111.0000	111.0000	111.0000	111.0000	+23.196%	1	348	-32.432%
2026-02-23	95.2700	95.2700	90.1000	90.1000	-7.466%	11	348	-16.759%
2026-02-20	98.3400	100.0000	96.5500	97.3700	+2.065%	624	346	-22.974%
2026-02-17	95.4500	95.4500	95.4000	95.4000	+2.625%	2	55	-21.384%
2026-02-06	92.9600	92.9600	92.9600	92.9600	+14.061%	1	55	-19.320%
2026-02-05	81.5500	81.5500	81.5000	81.5000	-14.211%	2	56	-7.975%
2026-02-03	100.0000	100.0000	95.0000	95.0000	-9.610%	21	55	-21.053%
2026-02-02	106.0000	106.0000	105.1000	105.1000	-16.421%	8	36	-28.639%
2026-01-26	125.7500	125.7500	125.7500	125.7500	-3.344%	1	31	-40.358%
2026-01-08	130.1000	130.1000	130.1000	130.1000	+4.936%	1	30	-42.352%
2026-01-06	123.9800	123.9800	123.9800	123.9800	+1.748%	3	29	-39.506%
2026-01-02	118.4000	121.8500	118.4000	121.8500	+1.466%	8	29	-38.449%
2025-12-31	120.0900	120.0900	120.0900	120.0900	+0.075%	1	23	-37.547%
2025-12-29	123.3300	123.3300	120.0000	120.0000	-1.897%	8	23	-37.500%
2025-12-26	122.3200	122.3200	122.3200	122.3200	-17.351%	1	17	-38.685%
2025-12-09	148.0000	148.0000	148.0000	148.0000	0.000%	2	17	-49.324%
2025-12-04	152.5600	152.5600	148.0000	148.0000	+15.625%	11	17	-49.324%
2025-12-01	128.0000	128.0000	128.0000	128.0000	-6.055%	1	17	-41.406%
2025-11-26	136.2500	136.2500	136.2500	136.2500	+0.926%	1	17	-44.954%
2025-11-25	139.9700	139.9700	135.0000	135.0000	-4.930%	2	17	-44.444%
2025-11-21	142.0000	142.0000	142.0000	142.0000	-21.111%	2	16	-47.183%
2025-11-13	182.0000	182.0000	180.0000	180.0000	-5.263%	6	14	-58.333%
2025-11-12	190.0000	190.0000	190.0000	190.0000	-1.042%	10	12	-60.526%
2025-11-07	192.0000	192.0000	192.0000	192.0000	-5.882%	1	3	-60.938%
2025-11-06	204.0000	204.0000	204.0000	204.0000	-3.546%	1	2	-63.235%
2025-11-04	211.5000	211.5000	211.5000	211.5000	-26.173%	1	3	-64.539%
2025-10-08	284.2300	286.4800	284.2300	286.4800	-9.671%	3	2	-73.820%
2025-10-06	317.1500	317.1500	317.1500	317.1500	+19.679%	2	2	-76.352%
2025-09-25	274.4300	274.4300	265.0000	265.0000	-8.526%	2	3	-71.698%
2025-09-24	289.7000	289.7000	289.7000	289.7000	0.000%	2	2	-74.111%