Dark

MSTR20280121C680
MSTR Jan 21 2028 680.00 Call (MSTR280121C00680000)
option OPRA

EOD

Aug 20, 2026

5.73+66.570%(+2.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.7300	5.7300	5.7300	5.7300	+66.570%	1	1,088	0.000%
2026-08-18	3.4400	3.4400	3.4400	3.4400	+5.846%	1	1,087	+66.570%
2026-08-14	3.2500	3.2500	3.2500	3.2500	-0.307%	1	1,086	+76.308%
2026-08-13	3.2900	3.3200	3.2600	3.2600	-1.212%	7	1,086	+75.767%
2026-08-12	3.6800	3.6800	3.2500	3.3000	-1.493%	22	1,081	+73.636%
2026-08-11	3.4900	3.6400	3.3500	3.3500	-6.944%	7	1,069	+71.045%
2026-08-07	4.0000	4.0000	3.6000	3.6000	0.000%	3	1,067	+59.167%
2026-08-05	3.6000	3.6500	3.6000	3.6000	-11.111%	14	1,067	+59.167%
2026-08-04	3.6100	4.5000	3.6100	4.0500	+16.379%	11	1,069	+41.481%
2026-08-03	3.5700	3.6300	3.4800	3.4800	-0.571%	3	1,069	+64.655%
2026-07-31	3.9600	3.9600	3.5000	3.5000	-13.151%	27	1,067	+63.714%
2026-07-29	4.0300	4.0300	4.0300	4.0300	-4.048%	2	1,058	+42.184%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-8.696%	45	1,058	+36.429%
2026-07-23	4.6000	4.6000	4.6000	4.6000	-8.911%	45	1,103	+24.565%
2026-07-16	5.1500	5.1500	5.0500	5.0500	-11.867%	7	1,058	+13.465%
2026-07-15	5.7300	5.7300	5.7300	5.7300	+24.565%	1	1,059	0.000%
2026-07-13	4.6000	4.6000	4.6000	4.6000	-30.827%	7	1,059	+24.565%
2026-07-07	6.8500	6.8500	6.6500	6.6500	+7.258%	10	1,059	-13.835%
2026-07-01	6.3500	6.3500	6.2000	6.2000	+8.772%	5	1,059	-7.581%
2026-06-26	5.6000	5.7000	5.6000	5.7000	-10.377%	3	1,059	+0.526%
2026-06-24	6.4000	6.4000	6.3600	6.3600	-22.909%	2	1,059	-9.906%
2026-06-18	8.2500	8.2500	8.2500	8.2500	-3.283%	10	1,069	-30.545%
2026-06-11	8.5300	8.5300	8.5300	8.5300	-26.466%	10	1,069	-32.825%
2026-06-08	11.4000	12.0500	11.2500	11.6000	+16.000%	33	1,059	-50.603%
2026-06-05	10.0000	10.0000	10.0000	10.0000	-13.043%	1	1,059	-42.700%
2026-06-04	11.5000	11.5000	11.5000	11.5000	-20.415%	1	1,060	-50.174%
2026-05-29	14.4500	14.4500	14.4500	14.4500	+20.417%	4	1,059	-60.346%
2026-05-28	12.6500	12.6500	12.0000	12.0000	-8.537%	3	1,059	-52.250%
2026-05-27	12.7800	13.1200	12.7800	13.1200	-5.612%	2	1,062	-56.326%
2026-05-22	13.8500	14.5000	13.8500	13.9000	-3.806%	4	1,062	-58.777%
2026-05-20	14.3000	14.4500	14.3000	14.4500	+2.847%	40	1,064	-60.346%
2026-05-19	14.1700	14.2500	14.0500	14.0500	-12.188%	26	1,060	-59.217%
2026-05-15	16.0000	16.0000	16.0000	16.0000	-21.182%	1	1,060	-64.188%
2026-05-14	19.7300	20.3000	19.7200	20.3000	+11.846%	8	1,060	-71.773%
2026-05-12	19.5400	19.5400	18.1500	18.1500	+13.438%	23	1,040	-68.430%
2026-05-07	16.0000	16.0000	16.0000	16.0000	-10.264%	2	1,040	-64.188%
2026-05-06	17.9000	17.9000	17.8300	17.8300	-5.260%	3	1,040	-67.863%
2026-05-05	19.2600	19.2600	18.5400	18.8200	+53.257%	5	1,037	-69.554%
2026-04-29	13.1000	13.1000	12.2800	12.2800	-21.684%	9	1,036	-53.339%
2026-04-24	15.9100	15.9100	15.6800	15.6800	-10.655%	6	1,029	-63.457%
2026-04-23	17.7500	17.7500	17.2400	17.5500	-8.831%	17	1,029	-67.350%
2026-04-22	19.2500	19.2500	19.2500	19.2500	+21.069%	2	1,028	-70.234%
2026-04-21	15.9000	15.9000	15.9000	15.9000	+6.355%	2	1,026	-63.962%
2026-04-17	15.3500	15.4000	14.9500	14.9500	+62.324%	38	1,026	-61.672%
2026-04-15	9.2100	9.2100	9.2100	9.2100	+4.068%	1	1,026	-37.785%
2026-04-14	8.8000	8.8500	8.8000	8.8500	+9.259%	2	1,026	-35.254%
2026-04-13	8.1000	8.1000	8.1000	8.1000	+5.882%	1	1,026	-29.259%
2026-04-07	7.6500	7.6500	7.6500	7.6500	-0.391%	10	1,026	-25.098%
2026-04-06	7.8800	7.8800	7.6800	7.6800	+8.169%	2	1,026	-25.391%
2026-03-31	7.1000	7.1000	7.1000	7.1000	-25.263%	1	1,025	-19.296%
2026-03-24	9.9500	9.9500	9.5000	9.5000	-4.523%	2	1,025	-39.684%
2026-03-19	9.9500	9.9500	9.9500	9.9500	-6.132%	3	1,025	-42.412%
2026-03-18	10.6000	10.6000	10.6000	10.6000	-3.636%	3	1,028	-45.943%
2026-03-13	11.0000	11.0000	11.0000	11.0000	-10.569%	2	1,025	-47.909%
2026-03-10	12.3000	12.4500	12.3000	12.3000	+1.653%	22	1,025	-53.415%
2026-03-09	11.9500	12.1000	11.9500	12.1000	+6.608%	5	1,025	-52.645%
2026-02-24	11.3500	11.3500	11.3500	11.3500	-15.926%	1	1,020	-49.515%
2026-02-06	13.8500	13.8500	13.5000	13.5000	+4.247%	14	1,020	-57.556%
2026-02-03	13.9500	13.9500	12.9500	12.9500	-14.915%	2	1,020	-55.753%
2026-02-02	15.2200	15.2200	15.2200	15.2200	+9.339%	1	1,020	-62.352%
2026-01-29	15.2000	15.4000	13.9200	13.9200	-17.389%	1,051	1,019	-58.836%
2026-01-21	16.8500	16.8500	16.8500	16.8500	-4.963%	6	334	-65.994%
2026-01-20	18.0800	18.0800	17.6800	17.7300	+27.738%	18	340	-67.682%
2026-01-02	13.6000	13.8800	13.6000	13.8800	+0.362%	2	336	-58.718%
2025-12-30	13.8300	13.8300	13.8300	13.8300	-5.726%	1	334	-58.568%
2025-12-26	15.2400	15.2400	14.6700	14.6700	+3.895%	200	333	-60.941%
2025-12-23	14.1200	14.1200	14.1200	14.1200	-19.314%	1	178	-59.419%
2025-12-18	17.5000	17.5000	17.5000	17.5000	+9.034%	1	177	-67.257%
2025-12-17	16.0500	16.0500	16.0500	16.0500	-30.879%	1	176	-64.299%
2025-12-09	23.3200	23.3200	23.2200	23.2200	-2.642%	2	177	-75.323%
2025-12-04	23.8500	23.8500	23.8500	23.8500	-5.244%	1	176	-75.975%
2025-12-03	24.9700	25.1700	24.9700	25.1700	+22.780%	2	177	-77.235%
2025-12-01	18.4200	20.5000	18.3900	20.5000	+3.015%	25	177	-72.049%
2025-11-21	19.9000	19.9000	19.9000	19.9000	-10.762%	1	157	-71.206%
2025-11-20	22.3000	22.3000	22.3000	22.3000	-5.907%	129	157	-74.305%
2025-11-19	23.7000	23.7000	23.7000	23.7000	-10.057%	1	58	-75.823%
2025-11-17	25.9000	26.3500	25.9000	26.3500	-5.589%	2	58	-78.254%
2025-11-14	25.3500	28.1100	25.3500	27.9100	-4.418%	5	57	-79.470%
2025-11-13	28.8800	29.2000	28.8800	29.2000	-5.654%	17	57	-80.377%
2025-11-12	30.9500	30.9500	30.9500	30.9500	-14.076%	10	50	-81.486%
2025-11-04	36.0200	36.0200	36.0200	36.0200	-15.247%	4	50	-84.092%
2025-10-31	42.5000	42.5000	42.5000	42.5000	+8.557%	2	54	-86.518%
2025-10-30	40.2500	40.2500	39.0500	39.1500	-37.837%	10	54	-85.364%
2025-10-06	62.9800	62.9800	62.9800	62.9800	+19.962%	1	53	-90.902%
2025-09-29	52.5000	52.5000	52.5000	52.5000	+8.247%	10	52	-89.086%
2025-09-26	47.5900	48.5000	47.5900	48.5000	+1.998%	4	42	-88.186%
2025-09-25	46.7800	47.5500	46.7800	47.5500	-11.765%	2	38	-87.950%
2025-09-24	54.4900	54.4900	53.8900	53.8900	-2.497%	39	38	-89.367%
2025-09-23	55.0700	55.2700	55.0700	55.2700	0.000%	10	0	-89.633%