Dark

MSTR20280121C520
MSTR Jan 21 2028 520.00 Call (MSTR280121C00520000)
option OPRA

EOD

Aug 19, 2026

6.65+34.343%(+1.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	6.6000	6.6500	6.6000	6.6500	+34.343%	3	343	0.000%
2026-08-11	4.9500	4.9500	4.9500	4.9500	-8.672%	1	343	+34.343%
2026-08-07	5.4200	5.4200	5.4200	5.4200	-2.342%	1	343	+22.694%
2026-08-05	5.7500	5.7500	5.5500	5.5500	+4.323%	37	342	+19.820%
2026-07-31	5.3200	5.3200	5.3200	5.3200	-9.831%	1	340	+25.000%
2026-07-29	5.9000	5.9000	5.9000	5.9000	-32.878%	15	340	+12.712%
2026-07-06	8.1900	8.7900	8.1900	8.7900	0.000%	3	340	-24.346%
2026-07-01	8.7900	8.7900	8.7900	8.7900	+25.036%	1	339	-24.346%
2026-06-30	7.0300	7.0300	7.0300	7.0300	-6.267%	4	339	-5.405%
2026-06-26	7.5000	7.5000	7.5000	7.5000	-1.055%	2	343	-11.333%
2026-06-25	7.5300	7.5800	7.5300	7.5800	-49.128%	16	343	-12.269%
2026-06-08	15.0100	15.0100	14.8500	14.9000	+4.561%	106	334	-55.369%
2026-06-05	14.3000	14.3000	14.2500	14.2500	-5.629%	4	335	-53.333%
2026-06-02	15.1000	15.1000	15.1000	15.1000	-11.489%	3	333	-55.960%
2026-05-29	17.0600	17.0600	17.0600	17.0600	+8.180%	1	330	-61.020%
2026-05-28	15.7700	15.7700	15.7700	15.7700	-18.711%	10	330	-57.831%
2026-05-26	19.4000	19.4000	19.4000	19.4000	-19.435%	1	320	-65.722%
2026-05-15	24.0800	24.0800	24.0800	24.0800	-14.580%	1	319	-72.384%
2026-05-14	28.1900	28.1900	28.1900	28.1900	+16.777%	1	320	-76.410%
2026-05-13	24.1400	24.1400	24.1400	24.1400	-4.585%	6	323	-72.452%
2026-05-12	25.3000	25.3000	25.3000	25.3000	-8.000%	2	323	-73.715%
2026-05-11	27.5000	27.5000	27.5000	27.5000	+19.306%	6	323	-75.818%
2026-05-07	22.9700	23.0500	22.9700	23.0500	-7.615%	4	321	-71.150%
2026-05-04	24.9900	25.3300	24.9500	24.9500	+28.941%	3	321	-73.347%
2026-04-29	19.3500	19.3500	19.3500	19.3500	+0.259%	2	320	-65.633%
2026-04-28	19.3000	19.3000	19.3000	19.3000	+70.344%	4	318	-65.544%
2026-04-10	11.0400	11.3300	11.0400	11.3300	+5.888%	17	318	-41.306%
2026-03-31	10.7000	10.7000	10.7000	10.7000	-5.975%	1	310	-37.850%
2026-03-27	11.3800	11.3800	11.3800	11.3800	-34.971%	1	311	-41.564%
2026-03-09	17.5000	17.5000	17.5000	17.5000	+3.062%	1	310	-62.000%
2026-03-06	16.9800	16.9800	16.9700	16.9800	-9.295%	7	311	-60.836%
2026-03-05	18.6400	18.7900	18.6200	18.7200	-7.919%	52	311	-64.476%
2026-03-04	21.0000	21.0000	20.3300	20.3300	+35.533%	2	311	-67.290%
2026-02-23	15.0000	15.0000	15.0000	15.0000	-16.667%	30	310	-55.667%
2026-02-20	18.0000	18.0000	18.0000	18.0000	-5.313%	1	310	-63.056%
2026-02-10	19.3200	19.3200	19.0100	19.0100	+5.611%	50	309	-65.018%
2026-02-06	18.0000	18.0000	18.0000	18.0000	+20.482%	1	312	-63.056%
2026-02-05	15.1000	15.1000	14.9400	14.9400	-11.388%	31	312	-55.489%
2026-02-03	19.0000	19.0000	16.8600	16.8600	-13.804%	205	309	-60.558%
2026-02-02	19.1000	19.5600	19.1000	19.5600	-7.910%	61	304	-66.002%
2026-01-29	22.1300	22.1300	21.2400	21.2400	-12.122%	18	244	-68.691%
2026-01-27	23.5000	24.1700	23.5000	24.1700	+0.083%	12	234	-72.487%
2026-01-26	24.1500	24.1500	24.1500	24.1500	-5.183%	1	223	-72.464%
2026-01-23	25.5800	25.6000	25.4500	25.4700	+4.129%	31	223	-73.891%
2026-01-21	25.0000	25.0000	24.4600	24.4600	+1.620%	9	195	-72.813%
2026-01-20	24.0700	24.0700	24.0700	24.0700	-12.473%	80	191	-72.372%
2026-01-15	27.5000	27.5000	27.5000	27.5000	-8.333%	1	191	-75.818%
2026-01-14	30.0000	30.0000	30.0000	30.0000	+40.187%	1	191	-77.833%
2026-01-02	21.4000	21.4000	21.4000	21.4000	+8.081%	80	191	-68.925%
2025-12-31	19.8000	19.8000	19.8000	19.8000	-5.714%	9	191	-66.414%
2025-12-23	20.9700	21.0000	20.9700	21.0000	-10.638%	71	191	-68.333%
2025-12-22	23.5000	23.5000	23.5000	23.5000	+1.512%	1	254	-71.702%
2025-12-19	23.2300	23.2600	23.1500	23.1500	-2.772%	70	254	-71.274%
2025-12-17	23.8100	23.8100	23.8100	23.8100	-6.370%	70	254	-72.071%
2025-12-16	25.3300	25.4300	25.3300	25.4300	-20.531%	70	254	-73.850%
2025-12-05	32.0000	32.0000	32.0000	32.0000	-5.882%	1	195	-79.219%
2025-12-02	33.0000	35.0400	33.0000	34.0000	+33.177%	22	196	-80.441%
2025-12-01	25.5300	25.5300	25.5300	25.5300	-6.105%	10	195	-73.952%
2025-11-25	27.5000	27.5000	27.1900	27.1900	-3.956%	80	185	-75.542%
2025-11-24	28.2700	28.3100	28.2700	28.3100	-4.034%	80	254	-76.510%
2025-11-21	29.0000	29.5000	26.8900	29.5000	-7.985%	83	174	-77.458%
2025-11-19	33.3800	33.3800	31.8500	32.0600	-15.409%	180	185	-79.258%
2025-11-18	37.4300	37.9000	37.4200	37.9000	+5.278%	80	109	-82.454%
2025-11-14	36.0000	36.0000	36.0000	36.0000	-10.336%	1	80	-81.528%
2025-11-13	40.1500	40.1500	40.1500	40.1500	-15.206%	1	80	-83.437%
2025-11-11	47.3500	47.3500	47.3500	47.3500	-3.071%	1	81	-85.956%
2025-11-06	49.3500	49.3500	48.8500	48.8500	-2.534%	18	81	-86.387%
2025-11-04	52.3200	52.3200	49.5000	50.1200	-11.213%	21	90	-86.732%
2025-11-03	56.4500	56.4500	56.4500	56.4500	-2.706%	1	72	-88.220%
2025-10-30	55.9000	58.0200	55.9000	58.0200	-5.964%	3	72	-88.538%
2025-10-29	61.4500	61.7000	61.4500	61.7000	-3.744%	4	72	-89.222%
2025-10-23	63.5500	64.1000	63.5500	64.1000	+1.024%	3	74	-89.626%
2025-10-22	62.7500	63.4500	62.7500	63.4500	-11.060%	3	71	-89.519%
2025-10-20	71.3400	71.3400	71.3400	71.3400	+14.602%	1	69	-90.678%
2025-10-17	62.2500	62.2500	62.2500	62.2500	-25.297%	1	69	-89.317%
2025-10-02	84.0000	84.0000	83.3300	83.3300	+15.978%	3	68	-92.020%
2025-09-30	71.8500	71.8500	71.8500	71.8500	-3.232%	9	67	-90.745%
2025-09-29	72.4000	74.2500	72.4000	74.2500	+11.070%	10	76	-91.044%
2025-09-25	65.7700	66.8500	65.5900	66.8500	-12.120%	4	66	-90.052%
2025-09-24	76.0700	76.2400	75.9200	76.0700	0.000%	95	65	-91.258%