Dark

MSTR20280616C120
MSTR Jun 16 2028 120.00 Call (MSTR280616C00120000)
option OPRA

EOD

Aug 20, 2026

49.46+21.673%(+8.81)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	49.6000	49.7000	49.4200	49.4600	+21.673%	8	123	0.000%
2026-08-19	42.0000	43.9000	40.6500	40.6500	+16.676%	6	128	+21.673%
2026-08-18	34.8400	34.8400	34.8400	34.8400	-4.548%	2	126	+41.963%
2026-08-17	36.2400	36.5000	36.2400	36.5000	-0.300%	2	124	+35.507%
2026-08-12	36.5000	36.6100	36.5000	36.6100	-15.839%	6	124	+35.100%
2026-08-07	43.5000	43.5000	43.5000	43.5000	+9.434%	1	126	+13.701%
2026-08-05	39.7500	39.7500	39.7500	39.7500	+1.274%	1	126	+24.428%
2026-08-04	37.6000	39.2500	37.6000	39.2500	+4.250%	2	126	+26.013%
2026-08-03	37.6500	37.6500	37.6500	37.6500	-9.495%	1	125	+31.368%
2026-07-27	41.6000	41.6000	41.6000	41.6000	+9.705%	1	125	+18.894%
2026-07-24	37.9200	37.9200	37.9200	37.9200	-3.265%	1	124	+30.432%
2026-07-23	39.2000	39.2000	39.2000	39.2000	-13.178%	1	125	+26.173%
2026-07-21	45.1500	45.1500	45.1500	45.1500	+10.122%	1	126	+9.546%
2026-07-17	40.9500	41.0000	40.9500	41.0000	-1.679%	3	126	+20.634%
2026-07-16	41.7000	41.7000	41.7000	41.7000	-5.912%	1	124	+18.609%
2026-07-15	44.3200	44.3200	44.3200	44.3200	+2.831%	1	123	+11.597%
2026-07-09	43.1000	43.1000	43.1000	43.1000	-6.304%	1	124	+14.756%
2026-07-06	46.0000	46.0000	46.0000	46.0000	-1.372%	1	125	+7.522%
2026-07-02	46.2400	46.6400	46.2400	46.6400	+6.000%	3	125	+6.046%
2026-07-01	44.0000	44.0000	44.0000	44.0000	+26.074%	5	125	+12.409%
2026-06-29	36.3100	36.9900	34.9000	34.9000	+0.287%	21	125	+41.719%
2026-06-26	37.2700	37.2700	34.8000	34.8000	-7.225%	5	134	+42.126%
2026-06-25	41.1300	41.1300	36.6700	37.5100	-10.177%	15	131	+31.858%
2026-06-24	45.8000	45.8000	41.0000	41.7600	-11.149%	17	128	+18.439%
2026-06-23	49.1000	49.1000	47.0000	47.0000	-8.578%	2	133	+5.234%
2026-06-18	54.1800	54.1800	51.1500	51.4100	-24.949%	13	125	-3.793%
2026-06-15	68.5000	68.5000	68.5000	68.5000	+19.027%	1	125	-27.796%
2026-06-12	57.5500	57.5500	57.5500	57.5500	-1.236%	2	125	-14.057%
2026-06-11	57.0500	59.0000	57.0500	58.2700	-4.788%	8	125	-15.119%
2026-06-10	60.0000	61.2000	58.7300	61.2000	+5.517%	4	121	-19.183%
2026-06-09	60.9800	60.9800	57.0000	58.0000	-10.008%	7	120	-14.724%
2026-06-08	63.9000	64.5000	63.9000	64.4500	+7.596%	4	118	-23.258%
2026-06-05	61.6900	61.6900	56.3400	59.9000	-8.508%	44	117	-17.429%
2026-06-04	65.0400	66.0500	65.0400	65.4700	-2.181%	8	139	-24.454%
2026-06-03	72.3000	72.5000	66.9300	66.9300	-4.112%	13	142	-26.102%
2026-06-02	70.5000	72.4000	69.8000	69.8000	-14.951%	13	136	-29.140%
2026-06-01	83.0000	83.0000	82.0700	82.0700	-6.206%	4	133	-39.734%
2026-05-29	86.9800	87.5000	86.7200	87.5000	+5.676%	31	136	-43.474%
2026-05-27	82.8000	82.8000	82.8000	82.8000	-7.949%	5	158	-40.266%
2026-05-22	88.7300	89.9500	88.7300	89.9500	-2.483%	4	153	-45.014%
2026-05-19	92.2400	92.2400	92.2400	92.2400	+2.763%	20	155	-46.379%
2026-05-18	94.3500	94.3500	89.7600	89.7600	-10.864%	6	142	-44.898%
2026-05-15	102.7600	102.7600	100.7000	100.7000	-4.368%	27	142	-50.884%
2026-05-13	105.3000	105.3000	105.3000	105.3000	-2.949%	5	174	-53.029%
2026-05-12	105.0000	108.5000	105.0000	108.5000	-8.585%	22	171	-54.415%
2026-05-11	112.6300	118.6900	112.6300	118.6900	+7.305%	50	171	-58.328%
2026-05-08	110.6100	110.6100	110.6100	110.6100	+5.343%	2	181	-55.284%
2026-05-07	106.3300	106.3300	103.7800	105.0000	-2.280%	9	183	-52.895%
2026-05-06	107.4500	107.4500	107.4500	107.4500	-1.422%	5	181	-53.969%
2026-05-04	109.0000	109.0000	109.0000	109.0000	+11.623%	1	178	-54.624%
2026-05-01	97.6500	97.6500	97.6500	97.6500	+6.582%	20	199	-49.350%
2026-04-30	91.6200	91.6200	91.6200	91.6200	+4.114%	1	199	-46.016%
2026-04-29	88.2700	88.2700	88.0000	88.0000	-3.498%	15	198	-43.795%
2026-04-28	91.0700	91.1900	91.0700	91.1900	-8.819%	5	188	-45.762%
2026-04-27	100.3000	100.3000	99.7000	100.0100	-3.892%	60	186	-50.545%
2026-04-23	104.0600	104.0600	104.0600	104.0600	-0.895%	8	198	-52.470%
2026-04-22	104.3000	105.0000	104.3000	105.0000	+10.619%	2	198	-52.895%
2026-04-21	96.7000	96.7000	94.9200	94.9200	-2.165%	7	189	-47.893%
2026-04-20	91.8800	97.0200	91.8800	97.0200	+4.121%	10	189	-49.021%
2026-04-17	87.4900	98.0000	87.4900	93.1800	+31.610%	5	184	-46.920%
2026-04-15	72.0000	72.0000	70.8000	70.8000	+8.092%	5	187	-30.141%
2026-04-13	65.5000	65.5000	65.5000	65.5000	+1.629%	4	186	-24.489%
2026-04-10	64.4500	64.4500	64.4500	64.4500	-2.496%	3	182	-23.258%
2026-04-09	66.0100	66.1000	66.0100	66.1000	+1.692%	5	179	-25.174%
2026-04-08	64.9500	65.0000	64.9500	65.0000	-1.515%	10	176	-23.908%
2026-04-06	63.5900	66.0000	63.5900	66.0000	+11.392%	6	171	-25.061%
2026-04-02	59.3400	59.3400	58.3000	59.2500	-2.066%	5	163	-16.523%
2026-04-01	63.1400	63.1400	60.5000	60.5000	+1.647%	10	163	-18.248%
2026-03-31	59.5200	59.5200	59.5200	59.5200	-9.722%	2	154	-16.902%
2026-03-30	65.9300	65.9300	65.9300	65.9300	+3.827%	1	153	-24.981%
2026-03-27	65.0900	65.0900	63.5000	63.5000	-10.158%	7	153	-22.110%
2026-03-26	70.9100	71.3400	70.6800	70.6800	-5.445%	15	153	-30.023%
2026-03-25	74.7500	74.7500	74.7500	74.7500	+4.986%	5	158	-33.833%
2026-03-24	71.4000	71.4000	71.2000	71.2000	-0.697%	2	163	-30.534%
2026-03-23	72.8500	72.8500	71.7000	71.7000	-6.372%	2	163	-31.018%
2026-03-18	76.3000	76.5800	75.7000	76.5800	-8.111%	12	164	-35.414%
2026-03-17	82.6500	83.3400	81.4000	83.3400	+3.080%	13	154	-40.653%
2026-03-16	80.8500	80.8500	80.8500	80.8500	+6.803%	1	145	-38.825%
2026-03-12	75.7000	75.7000	75.7000	75.7000	+3.770%	1	144	-34.663%
2026-03-06	72.9500	72.9500	72.9500	72.9500	-12.351%	5	144	-32.200%
2026-03-04	83.2300	83.2300	83.2300	83.2300	+14.248%	1	139	-40.574%
2026-03-03	72.8500	72.8500	72.8500	72.8500	+4.220%	1	139	-32.107%
2026-02-27	70.7800	70.7800	69.5000	69.9000	-7.171%	9	138	-29.242%
2026-02-25	71.5200	75.3000	71.5200	75.3000	+13.695%	29	170	-34.316%
2026-02-24	66.2300	66.2300	66.2300	66.2300	-1.517%	1	170	-25.321%
2026-02-23	68.3000	68.3000	67.2500	67.2500	-6.298%	2	170	-26.454%
2026-02-20	71.7700	71.7700	71.7700	71.7700	+4.973%	10	169	-31.085%
2026-02-19	65.0000	68.5000	65.0000	68.3700	+4.127%	6	169	-27.658%
2026-02-18	65.6600	65.6600	65.6600	65.6600	-11.783%	1	168	-24.673%
2026-02-13	74.4300	74.4300	74.4300	74.4300	+13.599%	1	168	-33.548%
2026-02-12	66.4100	66.4100	65.5200	65.5200	-5.686%	3	168	-24.512%
2026-02-11	71.0800	71.2000	68.0000	69.4700	-7.595%	8	170	-28.804%
2026-02-10	76.0000	78.0000	75.1800	75.1800	-2.122%	12	169	-34.211%
2026-02-09	69.5500	78.0500	68.8300	76.8100	+3.797%	82	164	-35.607%
2026-02-06	65.5400	74.4800	65.2400	74.0000	+31.509%	20	108	-33.162%
2026-02-05	63.6000	63.6000	56.2700	56.2700	-19.384%	38	106	-12.102%
2026-02-04	69.1000	69.8000	64.0000	69.8000	+0.649%	91	94	-29.140%
2026-02-03	73.8700	74.3200	67.1700	69.3500	-10.941%	12	25	-28.681%
2026-02-02	75.5500	80.7900	75.5500	77.8700	-1.055%	18	26	-36.484%
2026-01-30	77.0000	78.7000	77.0000	78.7000	+1.548%	14	21	-37.154%
2026-01-29	81.1200	81.1600	77.5000	77.5000	-17.667%	7	13	-36.181%
2026-01-26	93.6000	94.1300	93.4700	94.1300	-5.130%	6	9	-47.456%
2026-01-23	99.2200	99.2200	99.2200	99.2200	+3.354%	2	9	-50.151%
2026-01-21	96.0000	96.0000	96.0000	96.0000	+2.236%	1	9	-48.479%
2026-01-20	94.5900	94.5900	93.9000	93.9000	-10.255%	3	9	-47.327%
2026-01-16	104.6300	104.6300	104.6300	104.6300	+8.481%	6	6	-52.729%
2026-01-05	96.4500	96.4500	96.4500	96.4500	0.000%	6	6	-48.720%