Dark

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

EOD

Jul 1, 2026

44.00+26.074%(+9.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	44.0000	44.0000	44.0000	44.0000	+26.074%	5	125	0.000%
2026-06-29	36.3100	36.9900	34.9000	34.9000	+0.287%	21	125	+26.074%
2026-06-26	37.2700	37.2700	34.8000	34.8000	-7.225%	5	134	+26.437%
2026-06-25	41.1300	41.1300	36.6700	37.5100	-10.177%	15	131	+17.302%
2026-06-24	45.8000	45.8000	41.0000	41.7600	-11.149%	17	128	+5.364%
2026-06-23	49.1000	49.1000	47.0000	47.0000	-8.578%	2	133	-6.383%
2026-06-18	54.1800	54.1800	51.1500	51.4100	-24.949%	13	125	-14.414%
2026-06-15	68.5000	68.5000	68.5000	68.5000	+19.027%	1	125	-35.766%
2026-06-12	57.5500	57.5500	57.5500	57.5500	-1.236%	2	125	-23.545%
2026-06-11	57.0500	59.0000	57.0500	58.2700	-4.788%	8	125	-24.489%
2026-06-10	60.0000	61.2000	58.7300	61.2000	+5.517%	4	121	-28.105%
2026-06-09	60.9800	60.9800	57.0000	58.0000	-10.008%	7	120	-24.138%
2026-06-08	63.9000	64.5000	63.9000	64.4500	+7.596%	4	118	-31.730%
2026-06-05	61.6900	61.6900	56.3400	59.9000	-8.508%	44	117	-26.544%
2026-06-04	65.0400	66.0500	65.0400	65.4700	-2.181%	8	139	-32.794%
2026-06-03	72.3000	72.5000	66.9300	66.9300	-4.112%	13	142	-34.260%
2026-06-02	70.5000	72.4000	69.8000	69.8000	-14.951%	13	136	-36.963%
2026-06-01	83.0000	83.0000	82.0700	82.0700	-6.206%	4	133	-46.387%
2026-05-29	86.9800	87.5000	86.7200	87.5000	+5.676%	31	136	-49.714%
2026-05-27	82.8000	82.8000	82.8000	82.8000	-7.949%	5	158	-46.860%
2026-05-22	88.7300	89.9500	88.7300	89.9500	-2.483%	4	153	-51.084%
2026-05-19	92.2400	92.2400	92.2400	92.2400	+2.763%	20	155	-52.298%
2026-05-18	94.3500	94.3500	89.7600	89.7600	-10.864%	6	142	-50.980%
2026-05-15	102.7600	102.7600	100.7000	100.7000	-4.368%	27	142	-56.306%
2026-05-13	105.3000	105.3000	105.3000	105.3000	-2.949%	5	174	-58.215%
2026-05-12	105.0000	108.5000	105.0000	108.5000	-8.585%	22	171	-59.447%
2026-05-11	112.6300	118.6900	112.6300	118.6900	+7.305%	50	171	-62.929%
2026-05-08	110.6100	110.6100	110.6100	110.6100	+5.343%	2	181	-60.221%
2026-05-07	106.3300	106.3300	103.7800	105.0000	-2.280%	9	183	-58.095%
2026-05-06	107.4500	107.4500	107.4500	107.4500	-1.422%	5	181	-59.051%
2026-05-04	109.0000	109.0000	109.0000	109.0000	+11.623%	1	178	-59.633%
2026-05-01	97.6500	97.6500	97.6500	97.6500	+6.582%	20	199	-54.941%
2026-04-30	91.6200	91.6200	91.6200	91.6200	+4.114%	1	199	-51.976%
2026-04-29	88.2700	88.2700	88.0000	88.0000	-3.498%	15	198	-50.000%
2026-04-28	91.0700	91.1900	91.0700	91.1900	-8.819%	5	188	-51.749%
2026-04-27	100.3000	100.3000	99.7000	100.0100	-3.892%	60	186	-56.004%
2026-04-23	104.0600	104.0600	104.0600	104.0600	-0.895%	8	198	-57.717%
2026-04-22	104.3000	105.0000	104.3000	105.0000	+10.619%	2	198	-58.095%
2026-04-21	96.7000	96.7000	94.9200	94.9200	-2.165%	7	189	-53.645%
2026-04-20	91.8800	97.0200	91.8800	97.0200	+4.121%	10	189	-54.649%
2026-04-17	87.4900	98.0000	87.4900	93.1800	+31.610%	5	184	-52.780%
2026-04-15	72.0000	72.0000	70.8000	70.8000	+8.092%	5	187	-37.853%
2026-04-13	65.5000	65.5000	65.5000	65.5000	+1.629%	4	186	-32.824%
2026-04-10	64.4500	64.4500	64.4500	64.4500	-2.496%	3	182	-31.730%
2026-04-09	66.0100	66.1000	66.0100	66.1000	+1.692%	5	179	-33.434%
2026-04-08	64.9500	65.0000	64.9500	65.0000	-1.515%	10	176	-32.308%
2026-04-06	63.5900	66.0000	63.5900	66.0000	+11.392%	6	171	-33.333%
2026-04-02	59.3400	59.3400	58.3000	59.2500	-2.066%	5	163	-25.738%
2026-04-01	63.1400	63.1400	60.5000	60.5000	+1.647%	10	163	-27.273%
2026-03-31	59.5200	59.5200	59.5200	59.5200	-9.722%	2	154	-26.075%
2026-03-30	65.9300	65.9300	65.9300	65.9300	+3.827%	1	153	-33.263%
2026-03-27	65.0900	65.0900	63.5000	63.5000	-10.158%	7	153	-30.709%
2026-03-26	70.9100	71.3400	70.6800	70.6800	-5.445%	15	153	-37.748%
2026-03-25	74.7500	74.7500	74.7500	74.7500	+4.986%	5	158	-41.137%
2026-03-24	71.4000	71.4000	71.2000	71.2000	-0.697%	2	163	-38.202%
2026-03-23	72.8500	72.8500	71.7000	71.7000	-6.372%	2	163	-38.633%
2026-03-18	76.3000	76.5800	75.7000	76.5800	-8.111%	12	164	-42.544%
2026-03-17	82.6500	83.3400	81.4000	83.3400	+3.080%	13	154	-47.204%
2026-03-16	80.8500	80.8500	80.8500	80.8500	+6.803%	1	145	-45.578%
2026-03-12	75.7000	75.7000	75.7000	75.7000	+3.770%	1	144	-41.876%
2026-03-06	72.9500	72.9500	72.9500	72.9500	-12.351%	5	144	-39.685%
2026-03-04	83.2300	83.2300	83.2300	83.2300	+14.248%	1	139	-47.134%
2026-03-03	72.8500	72.8500	72.8500	72.8500	+4.220%	1	139	-39.602%
2026-02-27	70.7800	70.7800	69.5000	69.9000	-7.171%	9	138	-37.053%
2026-02-25	71.5200	75.3000	71.5200	75.3000	+13.695%	29	170	-41.567%
2026-02-24	66.2300	66.2300	66.2300	66.2300	-1.517%	1	170	-33.565%
2026-02-23	68.3000	68.3000	67.2500	67.2500	-6.298%	2	170	-34.572%
2026-02-20	71.7700	71.7700	71.7700	71.7700	+4.973%	10	169	-38.693%
2026-02-19	65.0000	68.5000	65.0000	68.3700	+4.127%	6	169	-35.644%
2026-02-18	65.6600	65.6600	65.6600	65.6600	-11.783%	1	168	-32.988%
2026-02-13	74.4300	74.4300	74.4300	74.4300	+13.599%	1	168	-40.884%
2026-02-12	66.4100	66.4100	65.5200	65.5200	-5.686%	3	168	-32.845%
2026-02-11	71.0800	71.2000	68.0000	69.4700	-7.595%	8	170	-36.663%
2026-02-10	76.0000	78.0000	75.1800	75.1800	-2.122%	12	169	-41.474%
2026-02-09	69.5500	78.0500	68.8300	76.8100	+3.797%	82	164	-42.716%
2026-02-06	65.5400	74.4800	65.2400	74.0000	+31.509%	20	108	-40.541%
2026-02-05	63.6000	63.6000	56.2700	56.2700	-19.384%	38	106	-21.806%
2026-02-04	69.1000	69.8000	64.0000	69.8000	+0.649%	91	94	-36.963%
2026-02-03	73.8700	74.3200	67.1700	69.3500	-10.941%	12	25	-36.554%
2026-02-02	75.5500	80.7900	75.5500	77.8700	-1.055%	18	26	-43.496%
2026-01-30	77.0000	78.7000	77.0000	78.7000	+1.548%	14	21	-44.091%
2026-01-29	81.1200	81.1600	77.5000	77.5000	-17.667%	7	13	-43.226%
2026-01-26	93.6000	94.1300	93.4700	94.1300	-5.130%	6	9	-53.256%
2026-01-23	99.2200	99.2200	99.2200	99.2200	+3.354%	2	9	-55.654%
2026-01-21	96.0000	96.0000	96.0000	96.0000	+2.236%	1	9	-54.167%
2026-01-20	94.5900	94.5900	93.9000	93.9000	-10.255%	3	9	-53.142%
2026-01-16	104.6300	104.6300	104.6300	104.6300	+8.481%	6	6	-57.947%
2026-01-05	96.4500	96.4500	96.4500	96.4500	0.000%	6	6	-54.381%