Dark

MSTR20280616C110
MSTR Jun 16 2028 110.00 Call (MSTR280616C00110000)
option OPRA

EOD

Aug 20, 2026

53.05+16.799%(+7.63)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	52.3000	53.0500	52.3000	53.0500	+16.799%	3	429	0.000%
2026-08-19	45.1400	47.6100	45.1400	45.4200	+25.297%	119	428	+16.799%
2026-08-18	36.2500	36.2500	36.2500	36.2500	-4.151%	1	400	+46.345%
2026-08-14	37.8200	37.8200	37.8200	37.8200	-2.526%	1	400	+40.270%
2026-08-12	38.9400	38.9400	38.8000	38.8000	-8.253%	8	401	+36.727%
2026-08-10	42.3300	42.4800	42.2900	42.2900	-0.212%	11	405	+25.443%
2026-08-07	42.3800	42.3800	42.3800	42.3800	+3.442%	1	394	+25.177%
2026-08-04	40.9700	40.9700	40.9700	40.9700	+3.722%	2	393	+29.485%
2026-07-31	38.4500	39.5000	38.3500	39.5000	-6.442%	23	391	+34.304%
2026-07-30	42.2200	42.2200	42.2200	42.2200	+2.976%	1	393	+25.651%
2026-07-24	41.0000	41.0000	41.0000	41.0000	-4.607%	1	392	+29.390%
2026-07-23	42.3300	42.9800	42.3300	42.9800	-13.781%	2	392	+23.430%
2026-07-21	50.1200	50.1200	49.8500	49.8500	+11.897%	6	390	+6.419%
2026-07-16	44.5900	44.5900	44.5100	44.5500	-0.336%	8	390	+19.080%
2026-07-14	45.6300	45.6300	44.7000	44.7000	+5.300%	2	390	+18.680%
2026-07-13	42.0000	42.4500	42.0000	42.4500	-5.897%	2	388	+24.971%
2026-07-10	44.3600	45.1100	44.3600	45.1100	-1.096%	6	388	+17.601%
2026-07-09	45.5600	45.6100	45.5600	45.6100	+4.014%	5	386	+16.312%
2026-07-08	43.8500	43.8500	43.8500	43.8500	-8.379%	10	386	+20.981%
2026-07-06	47.8600	47.8600	47.8600	47.8600	-6.615%	1	396	+10.844%
2026-07-02	51.2500	51.2500	51.2500	51.2500	+10.215%	2	395	+3.512%
2026-07-01	46.5000	46.5000	46.5000	46.5000	+18.140%	4	395	+14.086%
2026-06-30	39.3600	39.3600	39.3600	39.3600	+4.904%	1	391	+34.782%
2026-06-26	40.0000	40.0000	37.5200	37.5200	-4.408%	11	392	+41.391%
2026-06-25	43.5300	43.5300	39.2500	39.2500	-11.400%	11	392	+35.159%
2026-06-24	47.2700	47.2700	41.9900	44.3000	-15.619%	67	391	+19.752%
2026-06-23	52.5000	52.5000	52.5000	52.5000	+1.312%	1	368	+1.048%
2026-06-22	53.8000	54.5000	51.8200	51.8200	-7.679%	8	367	+2.374%
2026-06-18	56.2800	56.2800	53.9500	56.1300	-14.903%	9	366	-5.487%
2026-06-16	65.9600	65.9600	65.9600	65.9600	-9.071%	3	366	-19.572%
2026-06-15	71.5000	72.5400	71.0000	72.5400	+19.506%	42	367	-26.868%
2026-06-10	60.7000	60.7000	60.7000	60.7000	-0.082%	1	371	-12.603%
2026-06-09	59.2300	60.7500	59.2300	60.7500	-1.842%	38	371	-12.675%
2026-06-05	61.6400	62.0000	59.3000	61.8900	-10.044%	4	370	-14.283%
2026-06-04	69.4000	69.4000	68.8000	68.8000	-1.714%	6	370	-22.892%
2026-06-03	70.0000	70.0000	70.0000	70.0000	-4.865%	3	370	-24.214%
2026-06-02	74.9900	74.9900	73.2200	73.5800	-11.796%	4	368	-27.902%
2026-06-01	83.7900	83.7900	83.4200	83.4200	+1.732%	2	366	-36.406%
2026-05-28	82.0000	82.0000	82.0000	82.0000	-5.421%	1	364	-35.305%
2026-05-27	86.7000	86.7000	86.7000	86.7000	-7.481%	1	364	-38.812%
2026-05-22	93.7100	93.7100	93.7100	93.7100	-1.462%	1	364	-43.389%
2026-05-18	95.1000	95.1000	95.1000	95.1000	-9.429%	1	364	-44.217%
2026-05-15	109.9000	109.9000	105.0000	105.0000	-3.502%	2	364	-49.476%
2026-05-13	108.9700	108.9700	108.8100	108.8100	-7.167%	2	365	-51.245%
2026-05-12	117.2100	117.2100	117.2100	117.2100	+21.323%	7	373	-54.739%
2026-04-30	97.0000	97.0000	94.1500	96.6100	+5.125%	38	373	-45.089%
2026-04-29	91.9000	91.9000	91.9000	91.9000	-9.902%	1	355	-42.274%
2026-04-27	100.5000	104.1900	100.5000	102.0000	+4.798%	4	355	-47.990%
2026-04-20	97.3300	97.3300	97.3300	97.3300	-4.156%	1	359	-45.495%
2026-04-17	93.4300	103.0000	93.4300	101.5500	+26.526%	8	358	-47.760%
2026-04-16	80.2600	80.2600	80.2600	80.2600	+4.437%	1	357	-33.902%
2026-04-15	75.1700	76.8500	75.1300	76.8500	-0.195%	250	357	-30.969%
2026-04-14	77.0000	77.0000	77.0000	77.0000	+11.031%	1	232	-31.104%
2026-04-13	68.5700	69.3500	68.5100	69.3500	+7.603%	8	232	-23.504%
2026-03-31	64.4500	64.4500	64.4500	64.4500	-3.806%	3	234	-17.688%
2026-03-30	67.0000	67.0000	67.0000	67.0000	+0.964%	2	235	-20.821%
2026-03-27	66.3600	66.3600	66.3600	66.3600	-11.378%	1	235	-20.057%
2026-03-24	74.9500	74.9500	74.6000	74.8800	-13.434%	52	234	-29.153%
2026-03-17	86.0000	86.5000	86.0000	86.5000	+3.593%	2	243	-38.671%
2026-03-16	83.5000	83.5000	83.5000	83.5000	-0.690%	1	244	-36.467%
2026-03-13	84.7600	84.7600	83.9200	84.0800	+7.272%	26	244	-36.905%
2026-03-09	78.3800	78.3800	78.3800	78.3800	+1.792%	1	232	-32.317%
2026-03-06	76.9500	77.0000	76.1700	77.0000	-4.348%	3	231	-31.104%
2026-03-05	80.5000	80.5000	80.5000	80.5000	-6.936%	1	231	-34.099%
2026-03-04	86.5000	86.5000	86.5000	86.5000	+18.105%	2	230	-38.671%
2026-02-27	72.7100	73.2400	72.7100	73.2400	-6.103%	2	230	-27.567%
2026-02-25	78.0000	78.0000	78.0000	78.0000	+1.682%	1	229	-31.987%
2026-02-20	76.8000	76.8000	76.7100	76.7100	+7.981%	2	229	-30.843%
2026-02-18	76.0000	76.0000	71.0400	71.0400	-2.685%	4	230	-25.324%
2026-02-17	74.6700	74.9300	72.1000	73.0000	-6.230%	105	229	-27.329%
2026-02-13	75.7000	78.5000	75.6500	77.8500	+12.842%	9	254	-31.856%
2026-02-12	68.9900	68.9900	68.9900	68.9900	-5.103%	2	254	-23.105%
2026-02-11	74.8800	74.8800	72.7000	72.7000	-6.735%	2	252	-27.029%
2026-02-10	79.0000	79.0000	77.9500	77.9500	+0.180%	4	251	-31.944%
2026-02-06	66.8600	77.8100	66.6500	77.8100	+32.555%	16	250	-31.821%
2026-02-05	65.4000	65.4000	57.4700	58.7000	-17.324%	266	252	-9.625%
2026-02-04	71.0000	71.0000	71.0000	71.0000	-1.444%	21	29	-25.282%
2026-02-03	80.6000	80.6000	71.4600	72.0400	-16.698%	17	8	-26.360%
2026-01-30	80.1800	86.4800	80.1800	86.4800	+7.202%	5	6	-38.656%
2026-01-29	81.1500	81.1500	80.6700	80.6700	-17.684%	2	5	-34.238%
2026-01-07	98.0000	98.0000	98.0000	98.0000	+2.403%	2	3	-45.867%
2026-01-06	95.7000	95.7000	95.7000	95.7000	0.000%	1	1	-44.566%