Dark

MSTR20280121C550
MSTR Jan 21 2028 550.00 Call (MSTR280121C00550000)
option OPRA

EOD

Aug 20, 2026

7.50+78.571%(+3.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	6.8000	7.5000	6.8000	7.5000	+78.571%	2	451	0.000%
2026-08-17	4.2000	4.2000	4.2000	4.2000	-4.545%	1	451	+78.571%
2026-08-12	4.4000	4.4000	4.4000	4.4000	-3.297%	1	451	+70.455%
2026-08-11	4.5500	4.5500	4.5500	4.5500	-3.191%	1	451	+64.835%
2026-08-10	4.7000	4.7000	4.7000	4.7000	-5.622%	31	450	+59.574%
2026-08-07	4.9700	4.9800	4.8500	4.9800	+6.183%	7	419	+50.602%
2026-08-03	4.6900	4.6900	4.6900	4.6900	-2.292%	1	415	+59.915%
2026-07-31	5.0400	5.0400	4.7800	4.8000	-11.111%	9	416	+56.250%
2026-07-29	5.4400	5.7000	5.3500	5.4000	-10.000%	60	416	+38.889%
2026-07-27	5.9000	6.0000	5.9000	6.0000	+10.092%	3	376	+25.000%
2026-07-24	5.9700	5.9700	5.4500	5.4500	-9.167%	43	378	+37.615%
2026-07-23	6.0000	6.0500	6.0000	6.0000	-9.366%	5	380	+25.000%
2026-07-16	6.7500	6.7500	6.6200	6.6200	-5.429%	24	377	+13.293%
2026-07-10	7.1000	7.1000	7.0000	7.0000	-7.773%	4	364	+7.143%
2026-07-08	7.5900	7.5900	7.5900	7.5900	-10.706%	1	361	-1.186%
2026-07-07	8.5000	8.5000	8.5000	8.5000	+4.938%	1	362	-11.765%
2026-07-06	7.5500	9.0000	7.5000	8.1000	0.000%	18	362	-7.407%
2026-07-02	8.1000	8.1000	8.1000	8.1000	+7.856%	1	371	-7.407%
2026-06-29	7.1700	7.5100	7.1700	7.5100	+1.486%	2	371	-0.133%
2026-06-25	7.5500	7.8000	7.4000	7.4000	-9.756%	36	371	+1.351%
2026-06-24	8.7000	8.7000	8.0000	8.2000	-11.543%	62	368	-8.537%
2026-06-22	9.3500	9.3500	9.2700	9.2700	-10.000%	2	359	-19.094%
2026-06-18	10.5100	10.5100	9.5500	10.3000	-23.985%	21	374	-27.184%
2026-06-15	13.5500	13.5500	13.5500	13.5500	+24.312%	1	374	-44.649%
2026-06-11	11.2200	11.2200	10.9000	10.9000	-13.834%	25	374	-31.193%
2026-06-10	12.9500	12.9500	12.6500	12.6500	+5.417%	5	374	-40.711%
2026-06-09	12.0000	12.0000	12.0000	12.0000	-15.789%	1	375	-37.500%
2026-06-08	14.2700	14.3200	14.2500	14.2500	+10.981%	4	376	-47.368%
2026-06-05	12.8400	12.8400	12.8400	12.8400	-8.286%	2	376	-41.589%
2026-06-04	13.6900	14.0000	13.6900	14.0000	0.000%	2	374	-46.429%
2026-06-03	14.0000	14.0000	14.0000	14.0000	-11.392%	1	375	-46.429%
2026-05-29	15.8000	15.8000	15.8000	15.8000	-6.840%	2	375	-52.532%
2026-05-27	16.4500	16.9600	16.4500	16.9600	-13.026%	4	377	-55.778%
2026-05-26	19.5000	19.5000	19.5000	19.5000	+6.557%	1	376	-61.538%
2026-05-22	17.4700	18.3000	17.4700	18.3000	-3.684%	3	377	-59.016%
2026-05-18	19.0000	19.0000	19.0000	19.0000	-26.923%	10	378	-60.526%
2026-05-14	25.4500	26.0000	25.4500	26.0000	+19.376%	2	388	-71.154%
2026-05-13	22.5500	22.5500	21.7800	21.7800	-3.329%	7	392	-65.565%
2026-05-12	25.5500	27.1400	22.5300	22.5300	-12.335%	4	392	-66.711%
2026-05-11	25.9400	25.9400	25.7000	25.7000	+8.576%	15	392	-70.817%
2026-05-08	22.1000	23.9100	22.0500	23.6700	+9.431%	4	384	-68.314%
2026-05-07	21.5100	21.6300	21.3100	21.6300	-8.734%	34	383	-65.326%
2026-05-06	23.5100	23.7000	23.5100	23.7000	-4.972%	2	366	-68.354%
2026-05-05	24.9400	24.9400	24.9400	24.9400	+4.351%	1	364	-69.928%
2026-05-04	24.5700	24.5700	23.6000	23.9000	+27.467%	44	363	-68.619%
2026-04-30	18.7500	18.7500	18.7500	18.7500	-6.250%	1	304	-60.000%
2026-04-27	20.0000	20.0000	20.0000	20.0000	-3.241%	1	304	-62.500%
2026-04-24	20.6700	20.6700	20.6700	20.6700	-14.587%	1	304	-63.716%
2026-04-22	24.4000	24.4000	23.6000	24.2000	+18.686%	7	303	-69.008%
2026-04-21	20.0500	20.3900	20.0500	20.3900	+1.191%	2	299	-63.217%
2026-04-20	19.2500	20.2500	19.2000	20.1500	+4.512%	32	299	-62.779%
2026-04-17	19.2100	19.4800	18.8800	19.2800	+48.308%	151	304	-61.100%
2026-04-16	12.8000	13.0000	12.8000	13.0000	+8.153%	12	292	-42.308%
2026-04-14	14.0000	14.0000	12.0200	12.0200	+10.376%	3	292	-37.604%
2026-04-13	10.0000	10.8900	10.0000	10.8900	+0.554%	16	292	-31.129%
2026-04-10	10.8300	10.8300	10.8300	10.8300	+5.146%	2	292	-30.748%
2026-04-09	10.2600	10.3000	10.2600	10.3000	+1.478%	3	292	-27.184%
2026-04-08	10.1600	10.1600	10.1500	10.1500	+1.399%	13	291	-26.108%
2026-04-07	10.1000	10.3000	9.9500	10.0100	-5.566%	12	291	-25.075%
2026-04-06	10.5000	10.7000	10.5000	10.6000	+7.071%	11	287	-29.245%
2026-04-02	9.5900	9.9000	9.5900	9.9000	-6.604%	2	283	-24.242%
2026-03-31	10.0000	10.6000	9.0000	10.6000	+6.000%	31	283	-29.245%
2026-03-30	10.0000	10.0000	10.0000	10.0000	-7.407%	3	289	-25.000%
2026-03-27	10.8000	10.8000	10.8000	10.8000	-21.168%	1	289	-30.556%
2026-03-25	13.8000	13.8000	13.5000	13.7000	+7.874%	3	290	-45.255%
2026-03-23	12.3500	12.7000	12.3500	12.7000	-1.167%	2	290	-40.945%
2026-03-20	13.1000	13.1000	12.8500	12.8500	-5.515%	2	289	-41.634%
2026-03-18	13.6000	13.6000	13.6000	13.6000	-17.325%	4	290	-44.853%
2026-03-17	16.4500	16.4500	16.4500	16.4500	+3.785%	4	294	-54.407%
2026-03-16	17.0000	17.0000	15.5000	15.8500	+6.734%	5	290	-52.681%
2026-03-13	18.0000	18.0000	14.8500	14.8500	-1.656%	4	290	-49.495%
2026-03-11	15.1000	15.1000	15.1000	15.1000	-8.485%	4	293	-50.331%
2026-03-10	15.6500	16.5000	15.6500	16.5000	0.000%	2	293	-54.545%
2026-03-09	17.5000	17.5000	15.8800	16.5000	+3.839%	4	293	-54.545%
2026-03-06	16.2500	16.2500	15.8900	15.8900	-8.888%	17	301	-52.801%
2026-03-05	17.3400	17.6100	16.9700	17.4400	-10.564%	32	301	-56.995%
2026-03-04	20.0000	20.0000	19.5000	19.5000	+10.169%	5	301	-61.538%
2026-03-03	15.5400	17.7000	15.5400	17.7000	-0.282%	3	298	-57.627%
2026-03-02	18.0000	18.0000	17.5400	17.7500	+7.837%	92	297	-57.746%
2026-02-27	16.4600	16.4600	16.4600	16.4600	-0.784%	50	275	-54.435%
2026-02-26	16.8700	17.1500	16.5900	16.5900	+11.717%	3	225	-54.792%
2026-02-23	15.2000	15.3000	14.8500	14.8500	-8.333%	44	224	-49.495%
2026-02-20	16.2000	16.2000	16.2000	16.2000	+9.905%	40	244	-53.704%
2026-02-19	14.7400	14.7400	14.7400	14.7400	-1.074%	1	222	-49.118%
2026-02-18	14.9000	14.9000	14.9000	14.9000	-11.573%	1	222	-49.664%
2026-02-17	16.8000	17.0000	16.8000	16.8500	-6.389%	5	222	-55.490%
2026-02-13	16.7800	18.0000	16.7800	18.0000	+15.459%	2	221	-58.333%
2026-02-11	16.3000	16.3000	15.5900	15.5900	-13.341%	5	221	-51.892%
2026-02-10	17.9900	17.9900	17.9900	17.9900	-2.757%	2	216	-58.310%
2026-02-09	17.0000	18.5000	17.0000	18.5000	+4.225%	2	216	-59.459%
2026-02-06	16.6500	17.7500	16.3400	17.7500	+18.729%	15	216	-57.746%
2026-02-05	14.4300	14.9500	14.4300	14.9500	-12.828%	2	210	-49.833%
2026-02-04	16.7000	17.1500	16.7000	17.1500	+0.882%	4	211	-56.268%
2026-02-03	17.2000	17.2000	16.0000	17.0000	-10.195%	13	214	-55.882%
2026-02-02	18.9300	18.9300	18.9300	18.9300	-2.423%	10	206	-60.380%
2026-01-30	19.4000	19.4000	19.4000	19.4000	+9.296%	1	216	-61.340%
2026-01-29	20.4800	20.4800	17.7500	17.7500	-23.557%	58	216	-57.746%
2026-01-28	23.2200	23.2200	23.2200	23.2200	+2.246%	1	252	-67.700%
2026-01-26	22.6300	22.7100	22.4800	22.7100	+3.227%	5	253	-66.975%
2026-01-21	23.8000	23.8000	22.0000	22.0000	-14.163%	21	252	-65.909%
2026-01-16	25.6300	25.6300	25.6300	25.6300	-4.863%	1	267	-70.737%
2026-01-15	26.9700	26.9700	26.9400	26.9400	+4.096%	10	267	-72.160%
2026-01-13	23.6500	25.8800	23.6500	25.8800	+16.472%	12	277	-71.020%
2026-01-12	22.2200	22.2200	22.2200	22.2200	-1.985%	1	270	-66.247%
2026-01-09	22.0500	22.6700	22.0500	22.6700	+2.672%	4	269	-66.917%
2026-01-07	22.0800	22.0800	22.0800	22.0800	+5.143%	10	267	-66.033%
2026-01-06	21.0000	21.0000	20.1000	21.0000	-6.667%	9	262	-64.286%
2026-01-05	21.9000	22.5000	21.0100	22.5000	+12.444%	23	254	-66.667%
2026-01-02	18.7500	20.0500	18.5400	20.0100	+6.720%	61	254	-62.519%
2025-12-31	18.7500	18.7500	18.7500	18.7500	-1.316%	1	195	-60.000%
2025-12-29	20.0100	20.5000	19.0000	19.0000	-1.554%	26	195	-60.526%
2025-12-26	19.3000	19.3000	19.3000	19.3000	-2.030%	1	205	-61.140%
2025-12-24	19.4500	19.7000	19.4500	19.7000	+2.604%	2	203	-61.929%
2025-12-23	19.2000	19.2000	19.2000	19.2000	-11.521%	1	203	-60.938%
2025-12-17	23.7800	23.7800	21.7000	21.7000	-6.987%	61	202	-65.438%
2025-12-16	22.7500	23.3300	22.7500	23.3300	-25.056%	42	208	-67.853%
2025-12-10	31.4000	31.4200	31.1300	31.1300	-7.019%	21	166	-75.907%
2025-12-09	29.5000	33.4800	29.5000	33.4800	+3.111%	5	146	-77.599%
2025-12-04	32.3000	32.4700	32.3000	32.4700	+1.310%	3	143	-76.902%
2025-12-03	32.0500	32.0500	32.0500	32.0500	+3.521%	1	142	-76.599%
2025-12-02	32.0000	32.3500	30.9600	30.9600	+27.407%	53	141	-75.775%
2025-12-01	24.9900	24.9900	23.1000	24.3000	-13.214%	29	131	-69.136%
2025-11-28	30.0800	30.0800	28.0000	28.0000	-4.274%	3	133	-73.214%
2025-11-26	26.4300	29.2500	26.4300	29.2500	+11.556%	14	127	-74.359%
2025-11-25	26.2200	26.2200	26.2200	26.2200	+0.653%	18	127	-71.396%
2025-11-24	25.3100	26.0500	25.3100	26.0500	-6.964%	7	118	-71.209%
2025-11-21	27.1000	28.0000	26.7800	28.0000	+3.704%	21	114	-73.214%
2025-11-20	30.7500	30.7500	27.0000	27.0000	-10.891%	3	105	-72.222%
2025-11-19	30.9300	30.9300	30.3000	30.3000	-15.833%	24	107	-75.248%
2025-11-18	35.3000	36.0000	35.3000	36.0000	+0.279%	2	103	-79.167%
2025-11-14	33.9200	35.9000	33.7100	35.9000	-3.078%	3	104	-79.109%
2025-11-13	40.8300	40.8300	37.0400	37.0400	-14.811%	16	102	-79.752%
2025-11-12	43.7100	43.7100	43.4800	43.4800	-2.599%	4	87	-82.751%
2025-11-11	44.6400	44.6400	44.6400	44.6400	+11.740%	1	87	-83.199%
2025-11-07	39.9500	39.9500	39.9500	39.9500	-12.275%	1	87	-81.227%
2025-11-06	45.7500	45.7500	45.5400	45.5400	-4.126%	2	88	-83.531%
2025-11-05	48.0500	48.0500	47.5000	47.5000	-7.588%	14	88	-84.211%
2025-11-03	51.4000	51.4000	51.4000	51.4000	-9.187%	3	103	-85.409%
2025-10-31	56.6000	56.6000	56.6000	56.6000	-2.330%	1	103	-86.749%
2025-10-29	57.0000	58.1500	57.0000	57.9500	-2.045%	3	104	-87.058%
2025-10-28	61.5500	61.9800	59.1600	59.1600	-0.655%	22	102	-87.323%
2025-10-17	59.5500	59.5500	59.5500	59.5500	-4.414%	13	88	-87.406%
2025-10-15	62.3000	62.3000	62.3000	62.3000	-4.433%	3	75	-87.961%
2025-10-10	64.8100	65.1900	64.6300	65.1900	-9.143%	21	78	-88.495%
2025-10-08	71.7500	71.7500	71.7500	71.7500	+0.350%	2	58	-89.547%
2025-10-07	71.5000	71.5000	71.5000	71.5000	+21.681%	1	56	-89.510%
2025-09-25	58.7600	58.7600	58.7600	58.7600	-20.054%	1	55	-87.236%
2025-09-24	70.9700	73.5000	70.9700	73.5000	+5.755%	33	55	-89.796%
2025-09-23	73.0000	73.1300	69.5000	69.5000	0.000%	48	37	-89.209%