Dark

MSTR20280121C570
MSTR Jan 21 2028 570.00 Call (MSTR280121C00570000)
option OPRA

EOD

Aug 13, 2026

4.06-7.727%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	4.0600	4.0600	4.0600	4.0600	-7.727%	1	300	0.000%
2026-08-11	4.4000	4.4000	4.4000	4.4000	-8.333%	1	299	-7.727%
2026-07-31	4.8000	4.8000	4.8000	4.8000	-18.506%	7	298	-15.417%
2026-07-29	5.2200	5.9000	5.2200	5.8900	+4.991%	12	298	-31.070%
2026-07-28	5.5300	5.6100	5.5300	5.6100	+1.630%	13	298	-27.629%
2026-07-27	5.7300	5.7300	5.5200	5.5200	-5.963%	7	298	-26.449%
2026-07-23	5.8700	5.8700	5.8700	5.8700	-18.472%	1	298	-30.835%
2026-07-21	7.2000	7.2000	7.2000	7.2000	+8.271%	2	298	-43.611%
2026-07-20	6.6400	6.6600	6.6400	6.6500	+11.765%	4	296	-38.947%
2026-07-17	5.9500	5.9500	5.9500	5.9500	-26.814%	30	296	-31.765%
2026-07-07	8.1500	8.1500	8.1300	8.1300	-0.854%	2	296	-50.062%
2026-07-06	8.2000	8.2000	8.2000	8.2000	+20.944%	1	296	-50.488%
2026-06-29	6.7800	6.7800	6.7800	6.7800	-4.507%	1	296	-40.118%
2026-06-26	7.1000	7.1000	7.1000	7.1000	-49.965%	1	296	-42.817%
2026-06-08	13.9300	14.1900	13.9300	14.1900	+3.804%	20	295	-71.388%
2026-06-02	13.6700	13.6700	13.6700	13.6700	-3.255%	1	295	-70.300%
2026-05-28	14.1300	14.1300	14.1300	14.1300	-22.913%	10	295	-71.267%
2026-05-26	18.3300	18.3300	18.3300	18.3300	+10.422%	1	290	-77.851%
2026-05-22	16.5000	16.8000	16.5000	16.6000	-10.512%	4	291	-75.542%
2026-05-18	18.5500	18.5500	18.5500	18.5500	-22.997%	1	294	-78.113%
2026-05-14	24.6000	24.6000	24.0900	24.0900	+2.511%	55	293	-83.147%
2026-05-11	22.9800	23.5000	22.4000	23.5000	+3.616%	55	293	-82.723%
2026-05-08	22.6800	22.6800	22.6800	22.6800	-0.439%	10	330	-82.099%
2026-05-04	22.3900	22.7800	22.3900	22.7800	+46.307%	3	320	-82.177%
2026-04-29	19.5400	19.5400	15.5700	15.5700	-27.311%	4	322	-73.924%
2026-04-23	22.0000	22.0000	21.4200	21.4200	+13.154%	4	321	-81.046%
2026-04-20	18.9300	18.9300	18.9300	18.9300	+18.091%	1	317	-78.553%
2026-04-17	16.0300	16.0300	16.0300	16.0300	+41.984%	1	316	-74.672%
2026-04-15	12.0500	12.0500	11.2900	11.2900	+10.039%	3	316	-64.039%
2026-04-09	10.2600	10.2600	10.2600	10.2600	+6.321%	1	315	-60.429%
2026-04-07	9.6500	9.6500	9.6500	9.6500	-1.026%	10	314	-57.927%
2026-03-27	9.7500	9.7500	9.7500	9.7500	-36.523%	50	304	-58.359%
2026-03-10	15.3600	15.3600	15.3600	15.3600	-23.046%	2	317	-73.568%
2026-03-02	19.9600	19.9600	19.9600	19.9600	+17.689%	3	315	-79.659%
2026-02-27	16.9600	16.9600	16.9600	16.9600	-6.247%	5	312	-76.061%
2026-02-26	18.0900	18.0900	18.0900	18.0900	+24.845%	1	309	-77.557%
2026-02-19	14.2200	14.4900	14.2200	14.4900	-1.563%	4	308	-71.981%
2026-02-18	14.7200	14.7200	14.7200	14.7200	-17.303%	4	307	-72.418%
2026-02-10	17.7100	17.8000	17.7100	17.8000	-0.946%	3	303	-77.191%
2026-02-09	17.9700	17.9700	17.9700	17.9700	+6.206%	1	303	-77.407%
2026-02-06	15.9700	16.9200	15.9700	16.9200	+29.457%	2	304	-76.005%
2026-02-05	13.4500	13.4500	13.0700	13.0700	-30.032%	2	303	-68.936%
2026-02-02	18.2800	18.6800	18.2800	18.6800	+8.039%	2	304	-78.266%
2026-01-29	17.5000	17.5000	17.2900	17.2900	-17.273%	2	303	-76.518%
2026-01-28	20.9000	20.9000	20.9000	20.9000	-2.791%	1	304	-80.574%
2026-01-26	21.5000	21.5000	21.5000	21.5000	-2.273%	2	304	-81.116%
2026-01-23	21.7300	22.0000	21.7300	22.0000	-0.812%	23	302	-81.545%
2026-01-22	22.6000	22.6000	22.1000	22.1800	+1.140%	4	283	-81.695%
2026-01-21	21.7800	21.9300	21.7800	21.9300	-2.360%	5	283	-81.487%
2026-01-20	22.1300	22.4600	22.1300	22.4600	-13.449%	6	279	-81.923%
2026-01-15	26.2200	26.2200	25.9500	25.9500	-5.910%	18	277	-84.355%
2026-01-14	29.9400	29.9400	27.5800	27.5800	+14.487%	4	277	-85.279%
2026-01-13	24.0900	24.0900	24.0900	24.0900	+11.787%	1	277	-83.147%
2026-01-12	21.2700	21.5500	21.2700	21.5500	-1.643%	14	277	-81.160%
2026-01-08	21.9100	21.9100	21.9100	21.9100	-0.182%	2	277	-81.470%
2026-01-07	21.9500	21.9500	21.9500	21.9500	+15.526%	1	275	-81.503%
2025-12-29	19.0500	19.0500	19.0000	19.0000	-9.481%	2	275	-78.632%
2025-12-18	21.6100	21.6100	20.9900	20.9900	-13.264%	54	275	-80.657%
2025-12-15	24.2000	24.2000	24.2000	24.2000	-7.457%	2	226	-83.223%
2025-12-11	26.1500	26.1500	26.1500	26.1500	-6.373%	4	224	-84.474%
2025-12-05	27.9300	27.9300	27.9300	27.9300	-5.193%	3	224	-85.464%
2025-12-03	29.7700	29.7700	29.4600	29.4600	-8.481%	260	227	-86.219%
2025-12-02	29.9000	32.1900	29.9000	32.1900	+33.958%	6	290	-87.387%
2025-12-01	24.0300	24.0300	24.0300	24.0300	-14.787%	24	291	-83.104%
2025-11-26	26.0300	28.2000	26.0300	28.2000	+12.440%	18	275	-85.603%
2025-11-25	26.0000	26.0000	25.0800	25.0800	-1.840%	10	275	-83.812%
2025-11-21	25.5500	25.5500	25.5500	25.5500	-14.319%	1	265	-84.110%
2025-11-20	30.6000	30.6900	29.8200	29.8200	-12.807%	71	264	-86.385%
2025-11-18	34.2000	34.2000	34.2000	34.2000	+3.605%	1	194	-88.129%
2025-11-17	32.9800	33.0100	32.9800	33.0100	-26.103%	2	193	-87.701%
2025-11-10	44.6700	44.6700	44.6700	44.6700	-13.631%	1	194	-90.911%
2025-10-30	51.7200	51.7200	51.7200	51.7200	-13.800%	1	193	-92.150%
2025-10-16	60.0000	60.0000	60.0000	60.0000	-4.762%	1	194	-93.233%
2025-10-15	63.0000	63.0000	63.0000	63.0000	-5.120%	1	195	-93.556%
2025-10-09	66.4000	66.4000	66.4000	66.4000	-0.599%	1	194	-93.886%
2025-10-08	66.1500	66.8000	66.1500	66.8000	-6.272%	2	193	-93.922%
2025-10-07	75.0800	75.0800	71.2000	71.2700	-14.339%	4	193	-94.303%
2025-10-06	83.2000	83.2000	83.2000	83.2000	+12.615%	1	190	-95.120%
2025-10-02	76.8600	76.8600	72.0500	73.8800	+13.574%	5	189	-94.505%
2025-09-29	65.0500	65.0500	65.0500	65.0500	+10.124%	2	185	-93.759%
2025-09-26	57.9900	61.5300	57.9900	59.0700	-2.267%	163	185	-93.127%
2025-09-25	62.8000	62.8000	58.8000	60.4400	-13.236%	21	22	-93.283%
2025-09-23	69.5600	69.6600	69.5600	69.6600	0.000%	2	1	-94.172%