Dark

MSTR20280616C100
MSTR Jun 16 2028 100.00 Call (MSTR280616C00100000)
option OPRA

EOD

Aug 20, 2026

55.60+11.871%(+5.90)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	54.9400	55.8000	54.0800	55.6000	+11.871%	24	941	0.000%
2026-08-19	42.9000	51.5000	42.9000	49.7000	+14.122%	55	939	+11.871%
2026-08-18	44.3500	44.3500	43.2800	43.5500	-1.292%	7	959	+27.669%
2026-08-17	41.7500	44.1200	41.7500	44.1200	+11.106%	7	952	+26.020%
2026-08-14	40.6400	41.4900	38.4500	39.7100	-7.887%	39	947	+40.015%
2026-08-13	44.2500	44.2500	41.2500	43.1100	+2.912%	6	926	+28.972%
2026-08-12	43.2000	44.2500	41.5000	41.8900	-1.435%	12	924	+32.729%
2026-08-11	44.1500	44.6500	42.4000	42.5000	-3.233%	27	915	+30.824%
2026-08-10	44.7500	45.5000	43.2500	43.9200	-4.522%	24	903	+26.594%
2026-08-07	48.0000	49.6000	46.0000	46.0000	+5.239%	41	895	+20.870%
2026-08-06	44.9500	44.9500	43.7100	43.7100	-1.930%	3	874	+27.202%
2026-08-05	44.5700	44.5700	44.5700	44.5700	-2.451%	1	873	+24.748%
2026-08-04	43.1200	45.6900	43.1200	45.6900	+5.034%	2	873	+21.690%
2026-08-03	43.0000	43.9400	43.0000	43.5000	+7.807%	6	872	+27.816%
2026-07-31	43.9500	43.9500	40.3500	40.3500	-10.710%	40	870	+37.794%
2026-07-29	46.6500	47.1200	45.1900	45.1900	-0.111%	15	851	+23.036%
2026-07-28	43.4700	45.2400	43.4700	45.2400	-4.658%	3	846	+22.900%
2026-07-27	46.9500	47.4500	46.6200	47.4500	+8.457%	14	848	+17.176%
2026-07-24	42.6500	43.7500	42.5700	43.7500	-2.799%	6	840	+27.086%
2026-07-23	46.8500	46.8500	44.4600	45.0100	-9.254%	73	836	+23.528%
2026-07-22	49.6000	49.6000	49.6000	49.6000	-2.420%	1	763	+12.097%
2026-07-21	51.0000	53.0000	50.8300	50.8300	+0.276%	12	763	+9.384%
2026-07-20	49.8000	50.6900	49.7000	50.6900	+7.851%	11	757	+9.686%
2026-07-17	43.7200	47.0000	43.7200	47.0000	+0.967%	15	753	+18.298%
2026-07-16	47.0000	47.0000	45.7100	46.5500	-10.909%	10	746	+19.441%
2026-07-15	51.8800	52.2500	51.8800	52.2500	+8.178%	16	737	+6.411%
2026-07-14	47.3500	49.9000	47.3500	48.3000	+0.625%	12	728	+15.114%
2026-07-10	47.1400	48.0000	47.1400	48.0000	+2.696%	15	726	+15.833%
2026-07-09	46.7400	46.7400	46.7400	46.7400	+0.624%	4	713	+18.956%
2026-07-08	46.8400	46.8400	46.4500	46.4500	-7.100%	11	717	+19.699%
2026-07-07	51.8200	51.8200	50.0000	50.0000	-3.846%	2	717	+11.200%
2026-07-06	48.0000	53.1500	48.0000	52.0000	0.000%	29	716	+6.923%
2026-07-02	52.1300	54.9300	50.8100	52.0000	+4.628%	48	672	+6.923%
2026-07-01	47.0000	50.3500	47.0000	49.7000	+21.220%	10	672	+11.871%
2026-06-30	41.5500	43.2000	41.0000	41.0000	-10.870%	17	672	+35.610%
2026-06-29	43.1200	48.0000	39.4300	46.0000	+15.578%	21	666	+20.870%
2026-06-26	39.8000	42.0000	39.8000	39.8000	-2.927%	28	660	+39.698%
2026-06-25	45.1000	45.2800	40.7200	41.0000	-14.583%	26	660	+35.610%
2026-06-24	50.5000	50.5000	43.4500	48.0000	-9.774%	111	648	+15.833%
2026-06-23	55.4500	55.4500	53.0000	53.2000	-4.230%	14	641	+4.511%
2026-06-22	55.5500	55.5500	55.5500	55.5500	-7.417%	10	647	+0.090%
2026-06-18	61.5500	61.5500	56.8000	60.0000	-11.243%	30	609	-7.333%
2026-06-17	66.0000	67.6000	66.0000	67.6000	-1.673%	2	609	-17.751%
2026-06-16	73.1000	73.1000	68.7500	68.7500	-11.859%	5	609	-19.127%
2026-06-15	74.6800	78.0000	74.0500	78.0000	+13.869%	5	604	-28.718%
2026-06-12	64.6000	70.9800	64.6000	68.5000	+10.164%	6	600	-18.832%
2026-06-11	63.2000	63.2000	61.6000	62.1800	-13.639%	53	598	-10.582%
2026-06-08	72.0000	72.0000	72.0000	72.0000	+14.741%	1	567	-22.778%
2026-06-05	67.7000	67.7000	62.7500	62.7500	-12.544%	50	566	-11.394%
2026-06-04	72.5300	73.0000	71.7500	71.7500	-7.240%	4	542	-22.509%
2026-06-03	77.3500	77.3500	77.3500	77.3500	-0.833%	2	540	-28.119%
2026-06-02	81.0000	81.0000	77.0000	78.0000	-12.172%	30	538	-28.718%
2026-06-01	87.8200	88.8100	87.8200	88.8100	+0.920%	2	513	-37.394%
2026-05-29	88.0000	88.0000	88.0000	88.0000	-10.277%	1	513	-36.818%
2026-05-26	102.0000	102.0000	98.0800	98.0800	-2.650%	8	514	-43.312%
2026-05-21	100.7500	100.7500	100.7500	100.7500	-0.680%	1	516	-44.814%
2026-05-19	101.4400	101.4400	101.4400	101.4400	+0.735%	1	516	-45.189%
2026-05-18	100.7000	100.7000	100.7000	100.7000	-9.189%	6	517	-44.786%
2026-05-15	112.0000	112.0000	110.8900	110.8900	-9.846%	7	517	-49.860%
2026-05-14	123.0000	123.0000	123.0000	123.0000	+6.957%	2	518	-54.797%
2026-05-12	115.0000	115.0000	115.0000	115.0000	+3.510%	1	520	-51.652%
2026-05-07	111.1000	111.1000	111.1000	111.1000	-6.245%	9	520	-49.955%
2026-05-06	118.5000	118.5000	118.5000	118.5000	-0.445%	1	511	-53.080%
2026-05-05	119.0300	119.0300	119.0300	119.0300	-0.568%	1	511	-53.289%
2026-05-04	112.0000	119.7100	112.0000	119.7100	+4.751%	4	512	-53.554%
2026-05-01	106.0900	114.2800	106.0900	114.2800	+11.722%	2	513	-51.348%
2026-04-30	100.2300	102.5500	100.2300	102.2900	+6.552%	14	513	-45.645%
2026-04-29	96.4700	96.4700	96.0000	96.0000	-15.789%	2	516	-42.083%
2026-04-22	115.0000	117.1300	113.0000	114.0000	+10.508%	7	515	-51.228%
2026-04-21	103.1600	103.1600	103.1600	103.1600	-2.311%	2	519	-46.103%
2026-04-20	105.6000	105.6000	105.6000	105.6000	+3.327%	2	519	-47.348%
2026-04-17	105.6000	105.6000	102.2000	102.2000	+20.818%	12	521	-45.597%
2026-04-16	82.2400	84.5900	82.2400	84.5900	+3.791%	3	527	-34.271%
2026-04-15	80.0000	81.5000	79.3500	81.5000	-1.212%	127	526	-31.779%
2026-04-14	82.5000	82.5000	82.5000	82.5000	+18.500%	2	570	-32.606%
2026-04-13	69.6200	69.6200	69.6200	69.6200	-1.667%	3	568	-20.138%
2026-04-08	73.5900	73.5900	70.8000	70.8000	+3.828%	10	571	-21.469%
2026-04-07	68.1900	68.1900	68.1900	68.1900	-0.815%	1	573	-18.463%
2026-04-06	68.8000	68.8000	68.7500	68.7500	+5.267%	13	573	-19.127%
2026-04-02	65.3100	65.3100	65.3100	65.3100	-5.279%	2	578	-14.868%
2026-04-01	66.6300	72.0400	66.6300	68.9500	+0.291%	6	578	-19.362%
2026-03-31	67.6600	68.7500	66.6500	68.7500	-3.169%	17	577	-19.127%
2026-03-27	74.4500	74.4500	70.0000	71.0000	-10.127%	10	560	-21.690%
2026-03-26	79.0000	79.0000	78.3100	79.0000	+1.870%	67	567	-29.620%
2026-03-24	80.2500	80.2500	77.5500	77.5500	-4.058%	13	599	-28.304%
2026-03-23	82.0300	82.0300	80.8300	80.8300	+3.628%	3	595	-31.214%
2026-03-20	80.0500	80.0500	78.0000	78.0000	-0.128%	3	598	-28.718%
2026-03-19	78.4500	78.4500	78.1000	78.1000	-9.826%	37	597	-28.809%
2026-03-18	87.3000	87.3000	86.0800	86.6100	-6.690%	7	598	-35.804%
2026-03-17	88.9400	92.8200	88.9400	92.8200	+6.129%	64	601	-40.099%
2026-03-16	87.4600	87.4600	87.4600	87.4600	+5.057%	1	555	-36.428%
2026-03-13	86.5500	86.5500	83.2500	83.2500	+4.258%	46	555	-33.213%
2026-03-12	79.8500	79.8500	79.8500	79.8500	-2.622%	1	557	-30.369%
2026-03-11	84.1600	84.1600	79.5000	82.0000	-1.205%	5	556	-32.195%
2026-03-10	84.5200	84.5200	83.0000	83.0000	+5.732%	3	555	-33.012%
2026-03-06	80.0000	80.8600	78.5000	78.5000	-8.986%	8	552	-29.172%
2026-03-05	85.5600	86.7000	84.1000	86.2500	-4.696%	5	550	-35.536%
2026-03-04	91.9000	92.0000	90.5000	90.5000	+6.345%	4	549	-38.564%
2026-03-02	85.1000	85.1000	85.1000	85.1000	+11.285%	1	547	-34.665%
2026-02-27	76.1100	76.4700	76.1100	76.4700	-3.215%	4	546	-27.292%
2026-02-26	80.2500	80.2500	78.9500	79.0100	-4.230%	9	544	-29.629%
2026-02-25	77.9500	82.5000	77.9500	82.5000	+13.872%	9	545	-32.606%
2026-02-24	69.0300	73.5600	69.0300	72.4500	-1.763%	6	545	-23.257%
2026-02-23	72.8000	73.7500	72.8000	73.7500	-6.242%	6	544	-24.610%
2026-02-20	79.9500	79.9500	78.6600	78.6600	+6.025%	14	545	-29.316%
2026-02-19	71.0000	74.1900	71.0000	74.1900	-0.895%	2	545	-25.057%
2026-02-18	79.3800	79.3800	74.8600	74.8600	-5.241%	122	546	-25.728%
2026-02-17	77.7000	79.0000	75.2800	79.0000	-3.834%	8	610	-29.620%
2026-02-13	77.7500	82.1500	77.7200	82.1500	+12.534%	40	608	-32.319%
2026-02-12	71.0000	73.0000	69.6000	73.0000	-1.418%	7	608	-23.836%
2026-02-11	78.0000	78.0000	73.8000	74.0500	-11.908%	42	606	-24.916%
2026-02-10	83.0000	86.1800	83.0000	84.0600	-2.765%	11	571	-33.857%
2026-02-09	74.5600	86.4500	74.5600	86.4500	+5.556%	304	566	-35.685%
2026-02-06	68.1800	82.1600	68.1800	81.9000	+33.431%	61	464	-32.112%
2026-02-05	70.0000	70.0000	59.5300	61.3800	-19.385%	107	418	-9.417%
2026-02-04	77.0500	77.0500	71.0000	76.1400	+0.184%	63	351	-26.977%
2026-02-03	83.8400	83.8400	74.0500	76.0000	-11.679%	224	318	-26.842%
2026-02-02	84.8000	90.6900	84.8000	86.0500	-5.440%	55	107	-35.386%
2026-01-30	86.3100	91.0000	84.4700	91.0000	+4.538%	16	102	-38.901%
2026-01-29	91.6000	91.6000	83.0000	87.0500	-13.037%	47	95	-36.129%
2026-01-28	101.5000	102.5000	99.9500	100.1000	+0.200%	9	76	-44.456%
2026-01-27	98.1300	99.9000	98.1300	99.9000	-2.203%	6	74	-44.344%
2026-01-26	102.2300	102.2300	102.1500	102.1500	-3.175%	2	74	-45.570%
2026-01-23	106.0000	108.9000	105.5000	105.5000	+1.962%	18	74	-47.299%
2026-01-22	103.0800	104.0000	102.3300	103.4700	+2.598%	13	67	-46.265%
2026-01-21	98.3900	100.8500	98.3900	100.8500	-1.840%	7	58	-44.869%
2026-01-20	103.0000	104.4500	102.0000	102.7400	-8.358%	17	51	-45.883%
2026-01-16	110.2800	112.3000	110.2800	112.1100	-0.444%	13	40	-50.406%
2026-01-15	112.8500	113.7000	112.4700	112.6100	-6.158%	11	40	-50.626%
2026-01-14	123.0000	123.8000	119.0000	120.0000	+6.724%	7	33	-53.667%
2026-01-13	112.9000	112.9000	112.4400	112.4400	+9.165%	4	31	-50.551%
2026-01-12	99.0000	103.0000	99.0000	103.0000	+3.000%	4	31	-46.019%
2026-01-09	100.0000	101.8300	97.3800	100.0000	-8.592%	12	29	-44.400%
2026-01-08	101.0000	109.4000	101.0000	109.4000	+6.214%	9	17	-49.177%
2026-01-07	111.2700	111.2700	102.9700	103.0000	+1.980%	5	9	-46.019%
2026-01-06	105.8200	105.8200	101.0000	101.0000	-3.626%	3	4	-44.950%
2026-01-05	103.8000	104.8000	103.8000	104.8000	0.000%	2	1	-46.947%