Dark

MSTR20280121C540
MSTR Jan 21 2028 540.00 Call (MSTR280121C00540000)
option OPRA

EOD

Aug 20, 2026

7.37+49.190%(+2.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	7.3700	7.3700	7.3700	7.3700	+49.190%	1	112	0.000%
2026-08-17	4.9400	4.9400	4.9400	4.9400	+7.860%	1	112	+49.190%
2026-08-14	4.5800	4.5800	4.5800	4.5800	-2.553%	1	112	+60.917%
2026-08-11	4.7000	4.7000	4.7000	4.7000	-4.082%	1	112	+56.809%
2026-08-06	4.9000	4.9000	4.9000	4.9000	-0.810%	1	112	+50.408%
2026-07-31	4.7100	5.0500	4.7100	4.9400	-34.133%	5	113	+49.190%
2026-07-20	7.5000	7.5000	7.5000	7.5000	+4.167%	1	111	-1.733%
2026-07-10	7.2000	7.2000	7.2000	7.2000	-11.656%	1	111	+2.361%
2026-07-08	8.1500	8.1500	8.1500	8.1500	+6.120%	1	112	-9.571%
2026-06-26	7.6800	7.6800	7.6800	7.6800	+1.722%	8	112	-4.036%
2026-06-25	7.5800	7.5800	7.5500	7.5500	-8.039%	28	115	-2.384%
2026-06-24	8.4200	8.4200	8.2100	8.2100	-9.282%	5	110	-10.231%
2026-06-23	9.3500	9.3500	9.0500	9.0500	-13.810%	4	107	-18.564%
2026-06-18	11.6000	11.6000	10.5000	10.5000	-16.335%	15	119	-29.810%
2026-06-16	12.5500	12.5500	12.5500	12.5500	+14.612%	20	119	-41.275%
2026-06-11	10.9500	10.9500	10.9500	10.9500	-16.412%	9	139	-32.694%
2026-06-10	12.7000	13.1000	12.7000	13.1000	+9.167%	4	130	-43.740%
2026-06-09	12.0000	12.0000	12.0000	12.0000	-7.049%	2	130	-38.583%
2026-06-05	13.1200	13.1200	12.9100	12.9100	-8.763%	11	128	-42.912%
2026-06-03	14.9100	14.9100	14.1500	14.1500	-6.105%	2	124	-47.915%
2026-05-28	15.0700	15.0700	15.0700	15.0700	-36.279%	10	123	-51.095%
2026-05-12	23.7800	23.7800	23.6500	23.6500	-6.780%	4	117	-68.837%
2026-05-05	25.3700	25.3700	25.3700	25.3700	+7.957%	1	117	-70.950%
2026-04-23	23.5000	23.5000	23.5000	23.5000	+10.484%	3	116	-68.638%
2026-04-21	21.2700	21.2700	21.2700	21.2700	+9.357%	5	113	-65.350%
2026-04-20	19.4500	19.4500	19.4500	19.4500	-2.750%	1	118	-62.108%
2026-04-17	20.2500	20.2500	20.0000	20.0000	+90.840%	14	118	-63.150%
2026-04-09	10.4800	10.4800	10.4800	10.4800	+8.041%	1	117	-29.676%
2026-03-31	9.9500	9.9500	9.6000	9.7000	-14.311%	39	117	-24.021%
2026-03-30	11.2800	11.3200	11.2800	11.3200	-17.070%	2	102	-34.894%
2026-03-20	13.6500	13.6500	13.6500	13.6500	-14.474%	2	100	-46.007%
2026-03-16	15.6600	15.9600	15.6600	15.9600	-12.500%	2	99	-53.822%
2026-03-05	18.3600	18.3600	18.2400	18.2400	+10.881%	2	99	-59.594%
2026-02-27	16.5100	16.5100	16.4500	16.4500	-3.292%	16	100	-55.198%
2026-02-17	16.8200	17.0100	16.8100	17.0100	+8.344%	3	106	-56.673%
2026-02-12	15.7000	15.7000	15.7000	15.7000	-9.977%	1	105	-53.057%
2026-02-11	17.4400	17.4400	17.4400	17.4400	-5.832%	1	105	-57.741%
2026-02-09	18.5200	18.5200	18.5200	18.5200	+2.039%	1	105	-60.205%
2026-02-06	17.0000	18.1500	16.7000	18.1500	+24.657%	9	105	-59.394%
2026-02-05	14.6300	14.7000	14.5600	14.5600	-12.814%	4	102	-49.382%
2026-02-04	17.3900	17.3900	16.7000	16.7000	-10.933%	8	103	-55.868%
2026-01-30	18.7500	18.7500	18.7500	18.7500	+2.069%	1	102	-60.693%
2026-01-29	20.9300	20.9300	18.3500	18.3700	-20.476%	16	101	-59.880%
2026-01-27	23.1000	23.1000	23.1000	23.1000	-1.113%	2	88	-68.095%
2026-01-20	23.3600	23.3600	23.3600	23.3600	+6.182%	3	88	-68.450%
2026-01-08	21.8000	22.0000	21.8000	22.0000	+8.481%	2	85	-66.500%
2026-01-02	20.2800	20.2800	20.2800	20.2800	+7.302%	1	85	-63.659%
2025-12-31	18.9000	18.9000	18.9000	18.9000	-6.017%	2	85	-61.005%
2025-12-30	20.0000	20.1100	20.0000	20.1100	+4.740%	2	85	-63.352%
2025-12-29	19.6500	19.7000	19.2000	19.2000	-2.686%	7	85	-61.615%
2025-12-24	19.7300	19.7300	19.7300	19.7300	-1.498%	1	89	-62.646%
2025-12-23	21.0000	21.0000	20.0300	20.0300	-10.420%	4	89	-63.205%
2025-12-17	22.3500	22.3600	22.3500	22.3600	-3.413%	2	88	-67.039%
2025-12-15	23.5500	23.6000	23.0000	23.1500	-18.772%	4	86	-68.164%
2025-12-12	28.5000	28.5000	28.5000	28.5000	+2.151%	1	85	-74.140%
2025-12-11	27.9000	27.9000	27.9000	27.9000	-8.254%	2	85	-73.584%
2025-12-09	31.0000	31.0000	30.4100	30.4100	-2.219%	4	85	-75.765%
2025-12-08	31.4400	32.0000	31.0000	31.1000	+29.260%	14	85	-76.302%
2025-12-01	25.2300	25.2300	24.0600	24.0600	-17.320%	3	77	-69.368%
2025-11-26	29.8500	29.8500	29.1000	29.1000	+8.299%	4	75	-74.674%
2025-11-25	26.8700	26.8700	26.8700	26.8700	-3.519%	2	75	-72.572%
2025-11-20	27.8500	27.8500	27.8500	27.8500	-22.617%	20	73	-73.537%
2025-11-18	35.3000	35.9900	35.3000	35.9900	+12.469%	4	73	-79.522%
2025-11-17	35.5500	35.5500	32.0000	32.0000	-14.667%	3	76	-76.969%
2025-11-13	37.5000	37.5000	37.5000	37.5000	-16.257%	1	74	-80.347%
2025-11-07	41.0000	44.7800	41.0000	44.7800	-2.652%	12	74	-83.542%
2025-11-06	46.0000	46.0000	46.0000	46.0000	-3.584%	5	73	-83.978%
2025-11-04	47.7100	47.7100	47.7100	47.7100	-12.651%	1	68	-84.553%
2025-11-03	52.8000	54.6200	52.8000	54.6200	-12.622%	15	55	-86.507%
2025-10-28	62.5100	62.5100	62.5100	62.5100	-8.491%	1	55	-88.210%
2025-10-20	68.3100	68.3100	68.3100	68.3100	+11.800%	1	56	-89.211%
2025-10-16	61.1000	61.1000	61.1000	61.1000	-18.425%	1	55	-87.938%
2025-10-07	74.9000	74.9000	74.9000	74.9000	-4.949%	1	54	-90.160%
2025-10-02	78.8000	78.8000	78.8000	78.8000	+10.986%	1	55	-90.647%
2025-09-29	71.0000	71.0000	71.0000	71.0000	+9.737%	2	55	-89.620%
2025-09-26	64.7000	64.7000	64.7000	64.7000	+3.322%	1	53	-88.609%
2025-09-25	63.2700	63.2700	62.6200	62.6200	-14.172%	2	52	-88.231%
2025-09-24	72.0200	73.3100	72.0200	72.9600	-2.277%	45	51	-89.899%
2025-09-23	74.7800	74.8400	74.6600	74.6600	0.000%	20	10	-90.129%