Dark

MSTR20280121C690
MSTR Jan 21 2028 690.00 Call (MSTR280121C00690000)
option OPRA

EOD

Aug 20, 2026

5.71+66.472%(+2.28)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.6500	5.8700	5.6200	5.7100	+66.472%	9	1,411	0.000%
2026-08-18	3.4300	3.4300	3.4300	3.4300	+5.538%	1	1,408	+66.472%
2026-08-13	3.1800	3.3100	3.1800	3.2500	-0.612%	8	1,408	+75.692%
2026-08-12	3.6700	3.6700	3.2000	3.2700	+0.615%	122	1,404	+74.618%
2026-08-11	3.4800	3.6300	3.2500	3.2500	-10.959%	7	1,394	+75.692%
2026-08-10	3.6000	3.6500	3.6000	3.6500	+5.797%	2	1,389	+56.438%
2026-08-07	3.9000	3.9000	3.4500	3.4500	-5.479%	29	1,390	+65.507%
2026-08-06	3.5000	3.7000	3.5000	3.6500	-2.406%	251	1,372	+56.438%
2026-08-05	3.5500	3.7500	3.5000	3.7400	+3.889%	61	1,372	+52.674%
2026-08-04	3.6000	3.6000	3.6000	3.6000	+2.564%	41	1,389	+58.611%
2026-08-03	3.6000	3.6200	3.4700	3.5100	+0.573%	397	1,375	+62.678%
2026-07-31	3.9500	3.9500	3.4000	3.4900	-11.421%	135	1,590	+63.610%
2026-07-30	4.6000	4.6000	3.9300	3.9400	-1.990%	47	1,586	+44.924%
2026-07-29	4.0200	4.0200	4.0200	4.0200	-15.368%	2	1,547	+42.040%
2026-07-23	4.8500	4.8500	4.5500	4.7500	-9.524%	38	1,546	+20.211%
2026-07-22	5.2500	5.2500	5.2500	5.2500	+8.247%	1	1,546	+8.762%
2026-07-17	4.8500	4.9000	4.8500	4.8500	-3.000%	45	1,545	+17.732%
2026-07-16	5.0500	5.0500	5.0000	5.0000	-7.579%	6	1,560	+14.200%
2026-07-14	5.4100	5.4100	5.4100	5.4100	+11.546%	1	1,557	+5.545%
2026-07-13	4.8500	4.8500	4.8500	4.8500	-25.954%	600	1,556	+17.732%
2026-07-07	6.7500	6.7500	6.5000	6.5500	+1.550%	14	1,206	-12.824%
2026-07-06	6.4500	6.6000	6.4000	6.4500	+7.500%	44	1,204	-11.473%
2026-07-02	6.0000	6.0000	6.0000	6.0000	-10.448%	1	1,195	-4.833%
2026-07-01	6.4700	6.7000	6.4700	6.7000	+35.354%	7	1,195	-14.776%
2026-06-30	5.0600	5.7100	4.9000	4.9500	-10.000%	155	1,195	+15.354%
2026-06-29	5.4500	5.5000	5.4000	5.5000	-8.333%	50	1,184	+3.818%
2026-06-26	6.0000	6.0000	6.0000	6.0000	+4.348%	1	1,216	-4.833%
2026-06-25	5.9500	5.9500	5.7500	5.7500	-11.538%	50	1,215	-0.696%
2026-06-24	6.6500	6.6500	6.2000	6.5000	-5.109%	113	1,210	-12.154%
2026-06-23	6.9000	6.9000	6.8500	6.8500	-7.182%	30	1,166	-16.642%
2026-06-22	7.3800	7.3800	7.3800	7.3800	-13.176%	1	1,156	-22.629%
2026-06-18	8.5000	8.5000	8.5000	8.5000	-17.715%	1	1,157	-32.824%
2026-06-16	10.3300	10.3300	10.3300	10.3300	-2.822%	1	1,157	-44.724%
2026-06-15	11.2500	11.2500	10.6300	10.6300	+9.026%	36	1,157	-46.284%
2026-06-12	9.3000	9.8600	8.7000	9.7500	+15.248%	16	1,140	-41.436%
2026-06-11	9.1000	9.1000	8.4500	8.4600	-10.000%	29	1,148	-32.506%
2026-06-10	9.4500	9.4500	9.3500	9.4000	-6.468%	14	1,143	-39.255%
2026-06-09	10.0500	10.0500	10.0500	10.0500	-13.362%	18	1,130	-43.184%
2026-06-08	11.8500	11.8500	11.6000	11.6000	+15.308%	24	1,130	-50.776%
2026-06-05	10.1100	10.5000	9.5300	10.0600	-10.179%	39	1,118	-43.241%
2026-06-04	11.2500	11.3000	10.9400	11.2000	+1.818%	49	1,111	-49.018%
2026-06-03	11.0000	11.0000	11.0000	11.0000	0.000%	6	1,062	-48.091%
2026-06-02	11.0000	11.0000	11.0000	11.0000	-20.863%	2	1,056	-48.091%
2026-05-29	13.9000	13.9000	13.9000	13.9000	+6.923%	6	1,056	-58.921%
2026-05-28	12.4000	13.2000	12.4000	13.0000	-8.127%	4	1,056	-56.077%
2026-05-22	13.6500	14.1500	13.2000	14.1500	-4.392%	57	1,055	-59.647%
2026-05-20	14.0500	14.8000	14.0500	14.8000	+4.299%	4	1,052	-61.419%
2026-05-19	14.1400	14.1900	14.1400	14.1900	-4.380%	12	1,045	-59.760%
2026-05-18	14.9500	14.9500	14.8400	14.8400	-7.539%	2	1,045	-61.523%
2026-05-15	17.1000	17.1000	16.0500	16.0500	-20.030%	6	1,045	-64.424%
2026-05-14	16.1000	20.3200	16.0900	20.0700	+4.695%	184	1,042	-71.550%
2026-05-11	18.0200	19.1800	17.5700	19.1700	+15.204%	81	1,032	-70.214%
2026-05-08	17.1300	17.1300	16.6400	16.6400	-7.556%	11	967	-65.685%
2026-05-06	17.3300	18.0000	17.3300	18.0000	-3.743%	6	967	-68.278%
2026-05-05	18.7000	18.7000	18.7000	18.7000	+11.045%	130	973	-69.465%
2026-05-01	16.2600	16.8400	16.0700	16.8400	+35.370%	48	863	-66.093%
2026-04-29	15.8500	15.8500	12.4400	12.4400	-9.527%	15	863	-54.100%
2026-04-28	14.0800	14.0900	13.7500	13.7500	-9.539%	223	859	-58.473%
2026-04-27	17.1500	17.1500	14.8500	15.2000	-1.872%	8	638	-62.434%
2026-04-24	15.5000	15.6200	15.4600	15.4900	-1.526%	10	640	-63.138%
2026-04-23	17.1500	17.1700	15.7300	15.7300	-14.973%	4	639	-63.700%
2026-04-22	19.0000	19.0000	18.5000	18.5000	+13.497%	2	625	-69.135%
2026-04-21	16.3000	16.3000	16.3000	16.3000	+4.487%	1	625	-64.969%
2026-04-20	14.6500	15.6000	14.4000	15.6000	+11.429%	4	625	-63.397%
2026-04-17	14.0500	15.3000	12.8000	14.0000	+43.885%	105	623	-59.214%
2026-04-16	9.3700	9.7300	9.3700	9.7300	-7.773%	5	545	-41.316%
2026-04-15	9.8500	10.5500	9.1700	10.5500	+37.013%	7	545	-45.877%
2026-04-08	7.7000	7.7000	7.7000	7.7000	+2.530%	2	545	-25.844%
2026-04-07	7.3500	7.5100	7.3500	7.5100	+0.401%	12	543	-23.968%
2026-04-06	7.4800	7.4800	7.4800	7.4800	+7.626%	3	532	-23.663%
2026-03-31	7.0000	7.0000	6.9500	6.9500	-7.333%	8	532	-17.842%
2026-03-30	7.5000	7.5000	7.5000	7.5000	-6.250%	5	529	-23.867%
2026-03-27	8.1500	8.1500	7.7500	8.0000	-10.112%	9	529	-28.625%
2026-03-26	8.9000	8.9000	8.9000	8.9000	-6.316%	4	532	-35.843%
2026-03-24	9.4000	9.6000	9.4000	9.5000	-2.263%	3	532	-39.895%
2026-03-23	9.7200	9.7200	9.7200	9.7200	-4.519%	3	531	-41.255%
2026-03-20	10.1800	10.1800	10.1800	10.1800	-1.737%	12	528	-43.910%
2026-03-18	10.2500	10.3600	10.2500	10.3600	-11.073%	2	528	-44.884%
2026-03-17	11.6100	11.6500	11.6100	11.6500	-1.271%	2	527	-50.987%
2026-03-16	11.8000	11.8000	11.8000	11.8000	-2.881%	1	528	-51.610%
2026-03-13	12.1500	12.1500	12.1500	12.1500	+4.292%	10	528	-53.004%
2026-03-10	12.0700	13.1200	11.6500	11.6500	-4.115%	38	528	-50.987%
2026-03-09	12.0000	12.1500	12.0000	12.1500	-20.432%	9	534	-53.004%
2026-03-04	16.1900	16.1900	15.2700	15.2700	+5.675%	22	531	-62.606%
2026-03-03	14.4500	14.4500	14.4500	14.4500	-13.731%	4	527	-60.484%
2026-03-02	16.7500	16.7500	16.7500	16.7500	+20.939%	3	523	-65.910%
2026-02-27	12.1000	13.8500	12.1000	13.8500	-1.001%	6	521	-58.773%
2026-02-26	13.4500	14.8500	13.2000	13.9900	+9.382%	13	519	-59.185%
2026-02-25	12.7900	12.7900	12.7900	12.7900	+10.736%	20	532	-55.356%
2026-02-24	11.5500	11.5500	11.5500	11.5500	-0.431%	20	532	-50.563%
2026-02-23	11.6000	11.6000	11.6000	11.6000	+0.259%	1	513	-50.776%
2026-02-19	11.5700	11.5700	11.5700	11.5700	-0.259%	2	512	-50.648%
2026-02-18	11.8200	11.8200	11.6000	11.6000	-15.513%	5	512	-50.776%
2026-02-06	13.3900	13.7400	13.3900	13.7300	+16.851%	22	512	-58.412%
2026-02-05	12.0000	12.0000	11.5200	11.7500	-15.162%	5	514	-51.404%
2026-02-04	13.8500	13.8500	13.8500	13.8500	+6.703%	1	513	-58.773%
2026-02-03	13.5000	13.5000	12.9500	12.9800	-11.460%	7	513	-56.009%
2026-02-02	14.7800	15.2300	14.5200	14.6600	-0.340%	6	510	-61.050%
2026-01-29	14.7100	14.7100	14.7100	14.7100	-12.907%	1	506	-61.183%
2026-01-28	16.8900	16.8900	16.8900	16.8900	+0.536%	1	505	-66.193%
2026-01-27	16.8000	16.8000	16.8000	16.8000	-3.780%	10	506	-66.012%
2026-01-26	17.2900	17.6400	17.2500	17.4600	-1.356%	15	516	-67.297%
2026-01-23	17.5000	18.7800	16.9000	17.7000	-0.729%	375	505	-67.740%
2026-01-22	18.2200	18.2200	17.6700	17.8300	+1.886%	4	379	-67.975%
2026-01-21	17.4300	17.5800	17.4300	17.5000	-2.289%	9	379	-67.371%
2026-01-20	18.0900	18.0900	17.4000	17.9100	-14.183%	15	375	-68.118%
2026-01-15	21.0900	21.0900	20.8700	20.8700	-5.821%	18	378	-72.640%
2026-01-14	22.1700	22.1700	22.0800	22.1600	+29.213%	23	378	-74.233%
2026-01-12	16.8700	17.1500	16.8700	17.1500	-7.297%	14	388	-66.706%
2026-01-07	18.0000	18.5000	18.0000	18.5000	+18.590%	2	388	-69.135%
2026-01-06	15.4900	15.6000	15.4900	15.6000	+5.051%	12	388	-63.397%
2025-12-31	13.8500	14.8500	13.7100	14.8500	+3.992%	21	380	-61.549%
2025-12-30	14.4000	14.4000	14.2800	14.2800	+2.366%	3	380	-60.014%
2025-12-29	14.8400	14.8400	13.9500	13.9500	-2.990%	5	379	-59.068%
2025-12-26	14.8600	14.9100	13.9800	14.3800	-0.069%	205	374	-60.292%
2025-12-23	14.8500	14.8500	14.3900	14.3900	-10.566%	2	370	-60.320%
2025-12-19	16.3500	16.3500	16.0900	16.0900	-1.830%	3	370	-64.512%
2025-12-18	16.6000	16.6000	16.3900	16.3900	-3.758%	5	369	-65.162%
2025-12-17	16.4000	17.0300	16.4000	17.0300	+0.472%	7	365	-66.471%
2025-12-16	17.7500	17.7500	16.9500	16.9500	-10.317%	76	365	-66.313%
2025-12-15	19.0000	19.0000	18.9000	18.9000	-10.086%	3	392	-69.788%
2025-12-11	21.9100	21.9100	20.2900	21.0200	-16.752%	11	392	-72.835%
2025-12-09	22.6800	25.2500	22.6000	25.2500	+8.462%	5	388	-77.386%
2025-12-08	23.2100	23.2800	22.9000	23.2800	+5.770%	4	388	-75.473%
2025-12-05	22.4000	22.4000	21.7800	22.0100	-13.517%	9	385	-74.057%
2025-12-04	25.4500	25.4500	25.4500	25.4500	+1.800%	2	382	-77.564%
2025-12-03	23.8100	25.0000	23.5100	25.0000	+4.603%	196	380	-77.160%
2025-12-02	23.9000	23.9000	23.9000	23.9000	+25.591%	2	564	-76.109%
2025-12-01	18.2000	19.0300	18.1800	19.0300	-7.306%	45	564	-69.995%
2025-11-26	20.5300	20.5300	20.5300	20.5300	+5.013%	16	549	-72.187%
2025-11-25	19.9000	19.9000	19.5500	19.5500	-0.761%	10	549	-70.793%
2025-11-21	21.1000	21.1000	19.7000	19.7000	-4.090%	25	539	-71.015%
2025-11-20	24.5000	24.5700	20.5400	20.5400	-14.948%	293	524	-72.201%
2025-11-19	24.1600	24.1600	24.1500	24.1500	-11.246%	2	279	-76.356%
2025-11-18	27.5000	27.5000	27.1100	27.2100	+16.531%	3	279	-79.015%
2025-11-17	23.3500	23.3500	23.3500	23.3500	-11.284%	1	279	-75.546%
2025-11-14	26.6700	26.6700	26.3200	26.3200	-12.267%	3	278	-78.305%
2025-11-13	30.0000	30.0000	30.0000	30.0000	-1.316%	1	275	-80.967%
2025-11-12	31.3500	31.3500	30.4000	30.4000	-7.458%	2	275	-81.217%
2025-11-11	32.8500	32.8500	32.8500	32.8500	-8.826%	1	274	-82.618%
2025-11-10	35.2300	36.0300	35.2300	36.0300	-11.518%	3	274	-84.152%
2025-10-31	41.1000	41.1000	40.7200	40.7200	-10.858%	2	273	-85.977%
2025-10-17	45.6800	45.6800	45.6800	45.6800	-2.601%	10	272	-87.500%
2025-10-16	46.9000	46.9000	46.9000	46.9000	-8.039%	3	262	-87.825%
2025-10-14	51.0000	51.0000	51.0000	51.0000	+1.412%	1	263	-88.804%
2025-10-10	50.2900	50.2900	50.2900	50.2900	-3.714%	1	263	-88.646%
2025-10-09	52.2300	52.2300	52.2300	52.2300	-5.943%	20	262	-89.068%
2025-10-07	59.6500	59.6500	55.5300	55.5300	-14.805%	4	245	-89.717%
2025-10-06	65.1800	65.1800	65.1800	65.1800	+8.815%	5	241	-91.240%
2025-10-03	58.0500	59.9000	58.0500	59.9000	+4.647%	2	243	-90.467%
2025-10-02	59.6500	59.6500	55.4900	57.2400	+9.529%	95	242	-90.024%
2025-10-01	52.2600	52.2600	52.2600	52.2600	+14.781%	5	148	-89.074%
2025-09-26	46.6200	48.3000	45.5300	45.5300	-3.579%	73	148	-87.459%
2025-09-25	49.5500	49.5500	45.3500	47.2200	-10.720%	23	75	-87.908%
2025-09-24	52.6500	52.8900	52.6200	52.8900	-1.856%	67	53	-89.204%
2025-09-23	53.8000	53.9000	53.6200	53.8900	0.000%	4	2	-89.404%