Dark

MSTR20280121C80
MSTR Jan 21 2028 80.00 Call (MSTR280121C00080000)
option OPRA

EOD

Aug 20, 2026

57.46+8.415%(+4.46)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	55.0000	57.5100	55.0000	57.4600	+8.415%	5	222	0.000%
2026-08-19	44.0000	53.0000	44.0000	53.0000	+24.794%	4	222	+8.415%
2026-08-18	42.9000	44.1000	42.0000	42.4700	-5.622%	23	226	+35.296%
2026-08-17	44.2000	45.0000	44.2000	45.0000	+9.729%	2	212	+27.689%
2026-08-14	41.8500	41.8500	41.0000	41.0100	-9.967%	8	213	+40.112%
2026-08-13	45.5500	45.5500	45.5500	45.5500	+4.114%	1	207	+26.147%
2026-08-12	45.4500	45.4500	43.7500	43.7500	-8.626%	4	206	+31.337%
2026-08-10	47.8800	47.8800	47.8800	47.8800	-7.923%	20	204	+20.008%
2026-08-07	52.0000	52.0000	52.0000	52.0000	+13.290%	3	184	+10.500%
2026-08-06	46.6000	46.8900	45.9000	45.9000	-0.152%	5	187	+25.185%
2026-08-04	44.2400	45.9700	44.2400	45.9700	+1.929%	16	187	+24.995%
2026-08-03	44.8500	45.1000	44.8500	45.1000	+7.126%	2	199	+27.406%
2026-07-31	45.7000	45.7000	41.9000	42.1000	-10.311%	9	199	+36.485%
2026-07-30	46.9400	46.9400	46.9400	46.9400	-0.021%	1	191	+22.412%
2026-07-29	46.7000	46.9500	46.1800	46.9500	-2.694%	5	191	+22.386%
2026-07-27	48.2500	48.2500	48.2500	48.2500	+6.161%	1	191	+19.088%
2026-07-24	45.4500	45.4500	45.4500	45.4500	-10.882%	1	190	+26.425%
2026-07-22	51.0000	51.0000	51.0000	51.0000	-0.507%	1	189	+12.667%
2026-07-21	52.3800	52.3800	51.2600	51.2600	+0.059%	2	189	+12.095%
2026-07-20	51.2300	51.2300	51.2300	51.2300	+7.243%	1	190	+12.161%
2026-07-14	47.7700	47.7700	47.7700	47.7700	-2.311%	2	189	+20.285%
2026-07-10	49.0000	49.0000	48.9000	48.9000	-1.312%	6	187	+17.505%
2026-07-09	49.5000	49.5500	49.5000	49.5500	+4.053%	4	182	+15.964%
2026-07-08	48.4000	48.4000	47.6200	47.6200	-10.991%	2	183	+20.664%
2026-07-07	54.7300	54.7300	53.0000	53.5000	+2.687%	8	182	+7.402%
2026-07-06	52.1000	52.1000	52.1000	52.1000	+2.559%	1	186	+10.288%
2026-07-01	47.5000	50.8000	47.5000	50.8000	+21.969%	17	187	+13.110%
2026-06-30	41.5600	43.8000	41.3000	41.6500	-12.775%	8	173	+37.959%
2026-06-29	42.2900	48.7000	41.9100	47.7500	+12.831%	58	171	+20.335%
2026-06-26	41.4000	43.9500	41.4000	42.3200	-1.878%	5	120	+35.775%
2026-06-25	42.5000	43.3000	41.6800	43.1300	-13.740%	10	116	+33.225%
2026-06-24	51.0000	51.0000	48.5000	50.0000	-10.666%	10	109	+14.920%
2026-06-23	57.1500	57.1500	55.2200	55.9700	-17.509%	16	104	+2.662%
2026-06-05	67.7000	68.0000	67.7000	67.8500	-8.926%	13	92	-15.313%
2026-06-04	77.3500	77.3500	74.3000	74.5000	-5.696%	11	79	-22.872%
2026-06-03	79.0000	79.0000	79.0000	79.0000	-33.569%	1	74	-27.266%
2026-05-15	119.5500	119.5500	118.9200	118.9200	-4.382%	2	73	-51.682%
2026-05-06	125.0000	125.0000	124.3700	124.3700	+5.847%	2	72	-53.799%
2026-05-01	117.5000	117.5000	117.5000	117.5000	+3.844%	5	77	-51.098%
2026-04-24	113.1500	113.1500	113.1500	113.1500	-2.876%	5	77	-49.218%
2026-04-23	116.5000	116.5000	116.5000	116.5000	+5.890%	1	77	-50.678%
2026-04-17	110.0800	110.0800	110.0200	110.0200	+25.737%	10	76	-47.773%
2026-04-16	87.5000	87.5000	87.5000	87.5000	+4.790%	1	83	-34.331%
2026-04-15	83.5000	83.5000	83.5000	83.5000	+11.333%	2	82	-31.186%
2026-04-08	80.0000	80.0000	75.0000	75.0000	+7.558%	3	81	-23.387%
2026-04-07	69.7300	69.7300	69.7300	69.7300	-7.336%	1	81	-17.596%
2026-04-06	73.0000	75.2500	73.0000	75.2500	+3.550%	4	80	-23.641%
2026-04-01	72.6700	72.6700	72.6700	72.6700	-18.668%	5	80	-20.930%
2026-03-25	89.3500	89.3500	89.3500	89.3500	+13.388%	10	75	-35.691%
2026-02-27	81.0000	81.0000	78.8000	78.8000	+9.444%	3	66	-27.081%
2026-02-24	72.0000	72.0000	72.0000	72.0000	-11.461%	1	65	-20.194%
2026-02-20	83.8500	83.8500	81.0800	81.3200	-0.477%	6	64	-29.341%
2026-02-18	81.7100	81.7100	81.7100	81.7100	+2.137%	4	64	-29.678%
2026-02-11	79.9000	80.0000	79.9000	80.0000	-5.269%	3	60	-28.175%
2026-02-10	88.4300	88.4300	84.4500	84.4500	+2.612%	12	58	-31.960%
2026-02-09	82.3000	82.3000	82.3000	82.3000	+31.870%	1	47	-30.182%
2026-02-05	67.3000	67.3000	62.4100	62.4100	-15.662%	3	47	-7.931%
2026-02-04	79.0000	79.2500	74.0000	74.0000	-6.353%	7	47	-22.351%
2026-02-03	79.0200	79.0200	79.0200	79.0200	-15.133%	1	42	-27.284%
2026-01-29	93.1100	93.1100	93.1100	93.1100	-13.394%	1	42	-38.288%
2026-01-26	107.5900	107.5900	107.5100	107.5100	+1.091%	2	42	-46.554%
2026-01-23	106.3500	106.3500	106.3500	106.3500	-15.056%	2	41	-45.971%
2026-01-14	132.8700	132.8700	124.5000	125.2000	+22.290%	22	41	-54.105%
2026-01-06	108.6500	108.6500	102.3800	102.3800	-8.687%	2	23	-43.876%
2026-01-05	112.4500	112.4500	112.1200	112.1200	+12.120%	2	23	-48.751%
2025-12-31	101.6200	101.6200	100.0000	100.0000	-6.760%	6	23	-42.540%
2025-12-29	107.2500	107.2500	107.2500	107.2500	+1.659%	1	23	-46.424%
2025-12-26	104.1800	105.5000	104.1800	105.5000	-1.032%	2	23	-45.536%
2025-12-23	106.6000	106.6000	106.6000	106.6000	+0.566%	1	22	-46.098%
2025-12-18	108.0000	108.0000	106.0000	106.0000	-3.759%	3	22	-45.792%
2025-12-17	110.1400	110.1400	110.1400	110.1400	-0.909%	4	20	-47.830%
2025-12-15	111.1500	111.1500	111.1500	111.1500	-20.794%	1	24	-48.304%
2025-12-09	141.0000	141.0000	140.3300	140.3300	+7.838%	10	24	-59.054%
2025-12-05	130.1300	130.1300	130.1300	130.1300	-4.316%	1	23	-55.844%
2025-12-04	136.0000	136.0000	136.0000	136.0000	+3.777%	1	23	-57.750%
2025-12-03	138.0000	138.0000	131.0000	131.0500	-2.347%	3	22	-56.154%
2025-12-02	125.6500	134.2000	125.6500	134.2000	+17.719%	13	22	-57.183%
2025-12-01	105.8000	114.0000	105.8000	114.0000	-14.754%	3	12	-49.596%
2025-11-28	133.7300	133.7300	133.7300	133.7300	+9.570%	1	9	-57.033%
2025-11-26	122.0000	122.0500	122.0000	122.0500	-1.134%	2	8	-52.921%
2025-11-25	120.3500	123.4500	120.3500	123.4500	+0.024%	3	8	-53.455%
2025-11-24	125.1000	125.2200	123.4200	123.4200	+0.341%	3	7	-53.444%
2025-11-21	117.5700	123.0000	117.5700	123.0000	-0.033%	3	7	-53.285%
2025-11-20	133.0000	133.0000	123.0400	123.0400	-7.140%	2	5	-53.300%
2025-11-19	132.5000	132.5000	132.5000	132.5000	-19.345%	1	5	-56.634%
2025-11-07	164.2800	164.2800	164.2800	164.2800	-21.095%	4	5	-65.023%
2025-10-31	208.6500	208.6500	208.2000	208.2000	-7.219%	2	2	-72.402%
2025-10-29	224.4000	224.4000	224.4000	224.4000	-2.646%	1	1	-74.394%
2025-10-28	230.5000	230.5000	230.5000	230.5000	0.000%	1	1	-75.072%