Dark

MSTR20280121C90
MSTR Jan 21 2028 90.00 Call (MSTR280121C00090000)
option OPRA

EOD

Aug 20, 2026

53.10+10.052%(+4.85)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	52.0000	54.5000	52.0000	53.1000	+10.052%	16	492	0.000%
2026-08-19	41.9500	48.2600	41.9500	48.2500	+26.309%	18	486	+10.052%
2026-08-18	41.0000	41.0000	38.2000	38.2000	-8.283%	9	496	+39.005%
2026-08-17	40.0100	41.6500	40.0100	41.6500	+9.750%	2	495	+27.491%
2026-08-14	38.0500	38.7000	37.9500	37.9500	-3.558%	7	495	+39.921%
2026-08-13	40.5000	42.5500	39.3500	39.3500	-1.625%	42	498	+34.943%
2026-08-12	40.0000	40.0000	40.0000	40.0000	-1.647%	31	520	+32.750%
2026-08-11	40.5400	40.6700	40.5400	40.6700	-1.406%	2	489	+30.563%
2026-08-10	42.2000	42.2000	41.2500	41.2500	-2.941%	3	489	+28.727%
2026-08-07	45.0000	46.0000	42.0000	42.5000	+1.359%	189	486	+24.941%
2026-08-06	43.0800	43.0800	41.9300	41.9300	-2.556%	3	355	+26.640%
2026-08-05	43.5000	43.5000	42.7200	43.0300	+3.687%	16	352	+23.402%
2026-08-04	41.5000	41.5000	41.5000	41.5000	+2.723%	50	336	+27.952%
2026-07-31	40.4000	40.4000	40.4000	40.4000	-5.915%	3	286	+31.436%
2026-07-30	42.9400	42.9400	42.9400	42.9400	-4.789%	1	289	+23.661%
2026-07-29	45.1000	45.1000	45.1000	45.1000	+4.205%	5	289	+17.738%
2026-07-28	43.2800	43.2800	43.2800	43.2800	+5.561%	5	289	+22.689%
2026-07-24	40.0000	41.0000	40.0000	41.0000	-1.679%	21	289	+29.512%
2026-07-23	44.2100	44.2100	41.7000	41.7000	-13.306%	8	288	+27.338%
2026-07-22	48.1000	48.1000	48.1000	48.1000	+0.021%	1	294	+10.395%
2026-07-21	49.4300	49.4300	48.0900	48.0900	+7.898%	63	295	+10.418%
2026-07-20	44.5500	44.9300	44.5500	44.5700	+6.119%	3	356	+19.138%
2026-07-17	42.0000	42.0000	42.0000	42.0000	-4.044%	1	354	+26.429%
2026-07-16	44.2900	44.2900	43.7700	43.7700	-5.178%	2	353	+21.316%
2026-07-15	46.6500	46.9000	46.1600	46.1600	-1.787%	5	353	+15.035%
2026-07-14	44.0000	47.0000	44.0000	47.0000	+16.049%	145	352	+12.979%
2026-07-13	42.4500	42.4500	40.5000	40.5000	-15.272%	3	221	+31.111%
2026-07-10	47.8000	47.8000	47.8000	47.8000	-6.311%	1	222	+11.088%
2026-07-07	48.0000	51.0200	48.0000	51.0200	+0.433%	2	221	+4.077%
2026-07-06	50.0000	50.8600	49.7000	50.8000	+4.419%	7	222	+4.528%
2026-07-02	51.3200	51.3200	48.6500	48.6500	+8.231%	4	216	+9.147%
2026-07-01	41.2500	48.7000	40.2200	44.9500	+8.313%	65	216	+18.131%
2026-06-30	38.2400	41.5000	38.2400	41.5000	-6.342%	2	157	+27.952%
2026-06-29	39.5000	44.9000	39.5000	44.3100	+15.601%	16	156	+19.838%
2026-06-26	40.5000	42.2500	38.0500	38.3300	-1.869%	37	149	+38.534%
2026-06-25	45.6000	45.6000	39.0600	39.0600	-12.225%	27	119	+35.945%
2026-06-24	48.0000	48.0000	43.2500	44.5000	-25.833%	91	101	+19.326%
2026-06-22	60.0000	60.0000	60.0000	60.0000	+4.384%	1	49	-11.500%
2026-06-18	57.4800	57.4800	57.4800	57.4800	-2.576%	1	47	-7.620%
2026-06-11	59.0000	59.0000	59.0000	59.0000	-3.673%	1	47	-10.000%
2026-06-10	61.9400	64.0300	61.2500	61.2500	-13.878%	3	47	-13.306%
2026-06-08	71.1200	71.1200	71.1200	71.1200	-1.971%	1	46	-25.337%
2026-06-04	72.5500	72.5500	72.5500	72.5500	-4.161%	1	47	-26.809%
2026-06-02	77.5000	77.5000	75.7000	75.7000	-9.341%	3	47	-29.855%
2026-05-28	83.5000	83.5000	83.5000	83.5000	-9.681%	1	44	-36.407%
2026-05-27	92.6500	92.6500	92.4500	92.4500	-23.354%	2	44	-42.564%
2026-05-08	120.9500	120.9500	120.6200	120.6200	+14.278%	4	44	-55.977%
2026-04-27	103.0000	105.5500	103.0000	105.5500	+46.394%	2	47	-49.692%
2026-04-13	72.1000	72.1000	72.1000	72.1000	+8.519%	1	49	-26.352%
2026-04-01	66.4400	66.4400	66.4400	66.4400	-16.291%	1	48	-20.078%
2026-03-24	79.3700	79.3700	79.3700	79.3700	+0.723%	1	48	-33.098%
2026-03-20	78.8000	78.8000	78.8000	78.8000	-1.315%	2	48	-32.614%
2026-03-19	75.3500	79.8500	75.3500	79.8500	-12.713%	2	46	-33.500%
2026-03-17	91.4800	91.4800	91.4800	91.4800	+0.472%	4	47	-41.955%
2026-03-04	90.6000	91.0500	90.6000	91.0500	+24.897%	2	43	-41.680%
2026-02-24	73.3000	73.3000	72.9000	72.9000	-7.098%	26	42	-27.160%
2026-02-20	78.4700	78.4700	78.3700	78.4700	+0.706%	6	39	-32.331%
2026-02-18	77.9200	77.9200	77.9200	77.9200	+4.199%	5	39	-31.853%
2026-02-17	72.7000	74.7800	72.7000	74.7800	+4.092%	10	35	-28.992%
2026-02-12	71.1300	71.8400	71.1300	71.8400	-6.092%	2	43	-26.086%
2026-02-11	77.0000	77.0000	76.5000	76.5000	-8.602%	3	43	-30.588%
2026-02-10	83.7000	83.7000	83.7000	83.7000	+7.445%	1	42	-36.559%
2026-02-09	77.9000	77.9000	77.9000	77.9000	-1.852%	1	42	-31.836%
2026-02-06	80.9000	80.9000	79.3700	79.3700	+29.966%	4	42	-33.098%
2026-02-05	63.5000	63.5000	61.0700	61.0700	-27.470%	5	41	-13.051%
2026-02-02	84.4000	84.4000	84.2000	84.2000	-18.843%	10	37	-36.936%
2026-01-26	103.7500	103.7500	103.7500	103.7500	+2.267%	1	33	-48.819%
2026-01-02	101.4500	101.4500	101.4500	101.4500	+0.845%	2	33	-47.659%
2025-12-30	100.6000	100.6000	100.6000	100.6000	+1.616%	5	34	-47.217%
2025-12-29	99.1300	99.1300	98.5000	99.0000	-9.589%	16	39	-46.364%
2025-12-22	109.5000	109.5000	109.5000	109.5000	+3.010%	1	24	-51.507%
2025-12-19	106.3500	106.3500	106.3000	106.3000	-0.580%	6	24	-50.047%
2025-12-18	106.9200	106.9200	106.9200	106.9200	-13.982%	1	18	-50.337%
2025-12-09	124.3000	124.3000	124.3000	124.3000	+1.387%	1	18	-57.281%
2025-12-05	122.6000	122.6000	122.6000	122.6000	-1.786%	2	17	-56.688%
2025-12-03	128.8000	128.8000	124.8300	124.8300	+12.581%	6	16	-57.462%
2025-11-25	110.9400	110.9400	110.8800	110.8800	-7.561%	4	13	-52.110%
2025-11-24	119.9500	119.9500	119.9500	119.9500	+0.714%	1	12	-55.732%
2025-11-21	119.1000	119.1000	119.1000	119.1000	-5.954%	1	11	-55.416%
2025-11-20	127.0500	127.0500	126.6400	126.6400	-2.502%	3	11	-58.070%
2025-11-19	129.8900	129.8900	129.8900	129.8900	-26.220%	1	9	-59.119%
2025-11-06	176.0500	176.0500	176.0500	176.0500	-5.856%	1	8	-69.838%
2025-11-04	187.0000	187.0000	187.0000	187.0000	-16.143%	1	7	-71.604%
2025-10-28	223.0000	223.0000	223.0000	223.0000	-3.254%	5	7	-76.188%
2025-10-27	230.5000	230.5000	230.5000	230.5000	+8.191%	5	3	-76.963%
2025-10-16	213.0500	213.0500	213.0500	213.0500	-19.412%	1	3	-75.076%
2025-10-07	264.3700	264.3700	264.3700	264.3700	-7.573%	1	2	-79.915%
2025-10-06	286.0300	286.0300	286.0300	286.0300	0.000%	1	1	-81.436%