Dark

MSTR20280121C510
MSTR Jan 21 2028 510.00 Call (MSTR280121C00510000)
option OPRA

EOD

Aug 20, 2026

8.15+20.741%(+1.40)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.7500	8.1500	7.7500	8.1500	+20.741%	20	327	0.000%
2026-08-19	6.7500	6.7500	6.7500	6.7500	+33.663%	1	333	+20.741%
2026-08-14	5.0500	5.0500	5.0500	5.0500	+5.208%	1	333	+61.386%
2026-08-13	4.7800	4.8000	4.7800	4.8000	-1.031%	6	332	+69.792%
2026-08-12	5.2700	5.2700	4.8500	4.8500	-3.960%	3	326	+68.041%
2026-08-11	4.9000	5.0500	4.9000	5.0500	-7.509%	6	325	+61.386%
2026-08-07	5.4600	5.4600	5.4600	5.4600	-5.536%	1	320	+49.267%
2026-08-05	5.7800	5.7800	5.7800	5.7800	+8.037%	1	319	+41.003%
2026-07-31	5.5000	5.5000	5.0500	5.3500	-12.582%	56	318	+52.336%
2026-07-29	6.1200	6.1200	6.1200	6.1200	+0.328%	20	262	+33.170%
2026-07-24	6.1000	6.1000	6.1000	6.1000	-22.980%	5	272	+33.607%
2026-07-21	7.9200	7.9200	7.9200	7.9200	-6.824%	3	267	+2.904%
2026-07-15	8.5000	8.5000	8.5000	8.5000	+11.842%	5	270	-4.118%
2026-07-13	7.6000	7.6000	7.6000	7.6000	-4.881%	5	265	+7.237%
2026-07-01	7.9900	7.9900	7.9900	7.9900	+10.972%	1	265	+2.003%
2026-06-30	6.9800	7.2000	6.9800	7.2000	-6.250%	27	264	+13.194%
2026-06-26	7.6900	7.6900	7.5000	7.6800	+1.186%	3	238	+6.120%
2026-06-25	9.0100	9.0100	7.5900	7.5900	-14.237%	3	238	+7.378%
2026-06-24	9.0500	9.0500	8.8500	8.8500	-12.376%	2	236	-7.910%
2026-06-23	10.0500	10.1000	10.0500	10.1000	+1.000%	21	235	-19.307%
2026-06-22	10.1000	10.1000	10.0000	10.0000	-14.163%	3	218	-18.500%
2026-06-18	11.6500	11.6500	11.6500	11.6500	-7.171%	1	228	-30.043%
2026-06-17	12.5500	12.5500	12.5500	12.5500	+0.803%	12	228	-35.060%
2026-06-16	12.4500	12.4500	12.4500	12.4500	-0.876%	1	228	-34.538%
2026-06-10	12.5600	12.5600	12.5600	12.5600	-5.564%	4	228	-35.111%
2026-06-09	14.0000	14.1600	13.3000	13.3000	-2.564%	11	228	-38.722%
2026-06-05	13.6500	13.6500	13.6500	13.6500	-12.780%	2	233	-40.293%
2026-06-04	14.8500	15.6500	14.8500	15.6500	+0.643%	2	231	-47.923%
2026-06-02	15.5000	15.5500	15.5000	15.5500	-18.158%	2	232	-47.588%
2026-06-01	18.0000	19.0000	18.0000	19.0000	+21.019%	3	231	-57.105%
2026-05-28	16.1000	16.1000	15.7000	15.7000	-26.977%	3	231	-48.089%
2026-05-26	21.5000	21.5000	21.5000	21.5000	+1.607%	2	231	-62.093%
2026-05-18	21.6200	21.6200	21.1600	21.1600	-22.491%	2	229	-61.484%
2026-05-12	27.3000	27.3000	27.3000	27.3000	-1.975%	2	229	-70.147%
2026-05-11	27.8500	27.8500	27.8500	27.8500	+9.087%	13	229	-70.736%
2026-05-06	25.7000	25.7000	25.5300	25.5300	-5.444%	2	226	-68.077%
2026-05-05	28.0200	28.0200	27.0000	27.0000	+2.662%	17	226	-69.815%
2026-05-04	25.9100	26.3000	25.8000	26.3000	+9.583%	4	211	-69.011%
2026-05-01	23.8800	24.1100	23.8800	24.0000	+21.212%	3	210	-66.042%
2026-04-28	20.4500	20.4500	19.8000	19.8000	-12.078%	2	210	-58.838%
2026-04-24	24.0000	24.0000	22.5200	22.5200	-13.385%	3	210	-63.810%
2026-04-22	25.5000	26.0000	25.5000	26.0000	+15.453%	3	209	-68.654%
2026-04-21	22.6200	22.6200	22.5200	22.5200	+8.269%	2	208	-63.810%
2026-04-17	22.3100	22.3100	20.8000	20.8000	+60.000%	6	208	-60.817%
2026-04-14	13.0000	13.0000	13.0000	13.0000	+10.169%	2	209	-37.308%
2026-04-13	11.8000	11.8000	11.8000	11.8000	-4.453%	1	209	-30.932%
2026-04-10	12.0000	12.3500	12.0000	12.3500	+6.466%	2	209	-34.008%
2026-04-01	11.6000	11.6000	11.6000	11.6000	-6.827%	1	209	-29.741%
2026-03-30	12.4400	12.4500	12.4400	12.4500	-7.778%	40	210	-34.538%
2026-03-26	13.5000	13.5000	13.5000	13.5000	-19.065%	9	250	-39.630%
2026-03-19	15.0000	16.6800	15.0000	16.6800	+9.737%	11	241	-51.139%
2026-03-18	15.2000	15.2000	15.2000	15.2000	-12.037%	1	231	-46.382%
2026-03-16	17.2800	17.2800	17.2800	17.2800	+6.931%	10	232	-52.836%
2026-03-12	16.1600	16.1600	16.1600	16.1600	-4.997%	1	222	-49.567%
2026-03-10	19.0000	20.3500	17.0100	17.0100	-6.022%	45	222	-52.087%
2026-03-09	18.1000	18.1000	18.1000	18.1000	-5.037%	3	201	-54.972%
2026-03-05	20.6700	20.6700	18.5000	19.0600	-9.021%	26	202	-57.240%
2026-03-04	21.5200	21.5200	20.9500	20.9500	+9.974%	24	206	-61.098%
2026-03-02	19.0500	19.0500	19.0500	19.0500	+0.581%	1	194	-57.218%
2026-02-25	18.9400	18.9400	18.9400	18.9400	+14.788%	1	192	-56.969%
2026-02-23	16.5000	16.5000	16.5000	16.5000	-7.303%	1	192	-50.606%
2026-02-20	17.8000	17.8000	17.8000	17.8000	-1.111%	1	193	-54.213%
2026-02-17	18.0000	18.0000	18.0000	18.0000	+7.720%	2	193	-54.722%
2026-02-12	16.7100	16.7100	16.7100	16.7100	-5.593%	5	191	-51.227%
2026-02-11	17.7000	17.7000	17.7000	17.7000	-7.813%	1	196	-53.955%
2026-02-06	18.4500	19.2000	18.4500	19.2000	+19.850%	29	195	-57.552%
2026-02-05	15.3700	16.0200	15.3700	16.0200	-8.457%	11	199	-49.126%
2026-02-04	17.7300	17.7300	17.5000	17.5000	-3.846%	2	190	-53.429%
2026-02-03	17.1900	18.2000	17.1000	18.2000	-9.677%	16	189	-55.220%
2026-01-29	20.1500	20.1500	20.1500	20.1500	-15.336%	3	180	-59.553%
2026-01-28	23.8000	23.8000	23.8000	23.8000	+0.890%	1	177	-65.756%
2026-01-27	23.5900	23.5900	23.5900	23.5900	-3.832%	1	178	-65.451%
2026-01-26	25.2000	25.2000	24.5300	24.5300	+0.122%	2	178	-66.775%
2026-01-23	24.5000	24.5000	24.5000	24.5000	-2.970%	1	177	-66.735%
2026-01-20	25.0000	25.3500	24.9000	25.2500	+5.208%	221	176	-67.723%
2026-01-07	24.0000	24.0000	24.0000	24.0000	+9.439%	2	75	-66.042%
2026-01-06	21.9300	21.9300	21.9300	21.9300	+5.585%	10	75	-62.836%
2026-01-02	20.7700	20.7700	20.7700	20.7700	-0.144%	1	69	-60.761%
2025-12-31	20.8000	20.8000	20.8000	20.8000	0.000%	1	68	-60.817%
2025-12-29	20.8000	20.8000	20.8000	20.8000	-18.431%	3	68	-60.817%
2025-12-22	25.5000	25.5000	25.5000	25.5000	+4.723%	1	71	-68.039%
2025-12-17	24.3500	24.3500	24.3500	24.3500	-4.920%	4	71	-66.530%
2025-12-15	25.9000	25.9000	25.6100	25.6100	-15.506%	4	67	-68.176%
2025-12-12	29.7000	30.3100	29.7000	30.3100	-12.399%	11	65	-73.111%
2025-12-10	34.6000	34.6000	34.6000	34.6000	-4.814%	1	66	-76.445%
2025-12-09	36.3500	36.3500	36.3500	36.3500	+8.637%	1	65	-77.579%
2025-12-08	33.4600	33.4600	33.4600	33.4600	+5.619%	16	65	-75.643%
2025-12-05	31.6800	31.6800	31.6800	31.6800	-8.966%	2	65	-74.274%
2025-12-03	34.8000	34.8000	34.8000	34.8000	-2.247%	1	63	-76.580%
2025-12-02	35.6000	35.6000	35.6000	35.6000	+19.143%	1	63	-77.107%
2025-12-01	27.4700	29.8800	27.4700	29.8800	+4.658%	11	62	-72.724%
2025-11-24	28.5500	28.5500	28.5500	28.5500	-3.220%	1	52	-71.454%
2025-11-21	29.5700	29.5700	29.5000	29.5000	-3.626%	2	52	-72.373%
2025-11-20	30.6100	30.6100	30.6100	30.6100	-7.467%	1	51	-73.375%
2025-11-19	33.0800	33.0800	33.0800	33.0800	-25.040%	2	52	-75.363%
2025-11-13	44.1300	44.1300	44.1300	44.1300	-8.024%	1	54	-81.532%
2025-11-11	47.9800	47.9800	47.9800	47.9800	-0.249%	1	53	-83.014%
2025-11-07	46.2300	48.5000	46.2300	48.1000	-2.077%	3	53	-83.056%
2025-11-06	50.9000	50.9000	49.1200	49.1200	-7.321%	13	52	-83.408%
2025-11-04	53.0000	53.0000	53.0000	53.0000	-6.360%	1	42	-84.623%
2025-10-31	56.6000	56.6000	56.6000	56.6000	-2.195%	1	42	-85.601%
2025-10-30	57.8700	57.8700	57.8700	57.8700	-8.041%	12	42	-85.917%
2025-10-29	62.9300	62.9300	62.9300	62.9300	-6.632%	2	30	-87.049%
2025-10-24	67.4000	67.4000	67.4000	67.4000	+3.153%	20	31	-87.908%
2025-10-23	65.3400	65.3400	65.3400	65.3400	+1.146%	2	31	-87.527%
2025-10-16	64.6000	64.6000	64.6000	64.6000	-13.981%	1	29	-87.384%
2025-10-13	75.1000	75.1000	75.1000	75.1000	+8.026%	1	28	-89.148%
2025-10-10	69.5200	69.5200	69.5200	69.5200	-13.078%	1	28	-88.277%
2025-10-08	79.9800	79.9800	79.9800	79.9800	-6.816%	1	27	-89.810%
2025-10-03	85.8300	85.8300	85.8300	85.8300	+25.758%	1	28	-90.504%
2025-09-25	68.1500	68.2500	68.1500	68.2500	-12.388%	2	27	-88.059%
2025-09-24	77.4000	78.1100	77.4000	77.9000	0.000%	52	26	-89.538%