Dark

MSTR20280616C130
MSTR Jun 16 2028 130.00 Call (MSTR280616C00130000)
option OPRA

EOD

Aug 20, 2026

45.75+32.609%(+11.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	45.7500	45.7500	45.7500	45.7500	+32.609%	1	159	0.000%
2026-08-11	34.5000	34.5000	34.5000	34.5000	-1.288%	1	160	+32.609%
2026-08-04	34.9500	34.9500	34.9500	34.9500	+1.599%	1	161	+30.901%
2026-08-03	34.4000	34.4000	34.4000	34.4000	-9.115%	1	161	+32.994%
2026-07-29	37.8500	37.8500	37.8500	37.8500	-0.264%	1	162	+20.872%
2026-07-28	37.9500	37.9500	37.9500	37.9500	+2.568%	1	162	+20.553%
2026-07-24	37.0000	37.0000	37.0000	37.0000	-0.698%	1	161	+23.649%
2026-07-23	40.0000	40.0000	37.2600	37.2600	+2.645%	3	161	+22.786%
2026-07-13	36.3000	36.3000	36.3000	36.3000	-10.082%	2	161	+26.033%
2026-07-10	40.3700	40.3700	40.3700	40.3700	-0.762%	3	163	+13.327%
2026-07-08	40.6800	40.6800	40.6800	40.6800	-6.590%	1	164	+12.463%
2026-07-07	43.5500	43.5500	43.5500	43.5500	-1.023%	2	163	+5.052%
2026-07-06	42.6000	44.0000	42.6000	44.0000	-0.565%	5	161	+3.977%
2026-07-02	45.0900	45.0900	43.6000	44.2500	+4.734%	7	163	+3.390%
2026-07-01	40.7800	42.2500	40.7800	42.2500	+20.508%	2	163	+8.284%
2026-06-30	34.9500	35.0600	34.9500	35.0600	-8.817%	8	164	+30.491%
2026-06-29	35.7800	38.4500	35.7400	38.4500	+16.515%	10	163	+18.986%
2026-06-26	32.0900	35.5000	32.0900	33.0000	-6.489%	37	164	+38.636%
2026-06-25	37.9100	37.9300	34.0000	35.2900	-11.309%	28	162	+29.640%
2026-06-24	42.2900	42.2900	37.6900	39.7900	-15.250%	19	150	+14.979%
2026-06-23	46.9500	46.9500	46.9500	46.9500	-12.325%	1	156	-2.556%
2026-06-22	53.5500	53.5500	53.5500	53.5500	+3.478%	1	156	-14.566%
2026-06-18	51.7500	51.7500	51.7500	51.7500	-12.732%	1	155	-11.594%
2026-06-16	60.3000	60.3000	59.3000	59.3000	-10.827%	3	155	-22.850%
2026-06-15	66.5000	66.5000	66.5000	66.5000	+23.148%	1	156	-31.203%
2026-06-11	54.0000	54.0000	54.0000	54.0000	-4.255%	1	155	-15.278%
2026-06-10	57.1500	57.1500	56.4000	56.4000	+2.714%	11	155	-18.883%
2026-06-09	57.1000	57.1000	54.9100	54.9100	-11.507%	2	147	-16.682%
2026-06-08	62.0500	62.0500	62.0500	62.0500	+8.365%	1	146	-26.269%
2026-06-05	54.9800	57.2600	53.9000	57.2600	-11.444%	14	146	-20.101%
2026-06-04	61.2800	64.6600	61.2800	64.6600	+0.889%	8	143	-29.245%
2026-06-03	65.9700	65.9700	64.0900	64.0900	-4.243%	2	144	-28.616%
2026-06-02	68.5000	68.5000	66.9300	66.9300	-21.305%	3	144	-31.645%
2026-05-29	76.7000	85.0500	76.7000	85.0500	+13.400%	12	146	-46.208%
2026-05-28	75.0000	75.0000	75.0000	75.0000	-14.676%	1	134	-39.000%
2026-05-19	87.9000	87.9000	87.9000	87.9000	-0.476%	1	134	-47.952%
2026-05-18	89.3000	90.2800	85.6000	88.3200	-11.476%	4	134	-48.200%
2026-05-15	99.7000	99.7700	99.7000	99.7700	-4.205%	2	134	-54.145%
2026-05-12	104.1500	104.1500	104.1500	104.1500	-0.506%	2	137	-56.073%
2026-05-06	104.6800	104.6800	104.6800	104.6800	-2.305%	16	137	-56.295%
2026-05-05	107.1500	107.1500	107.1500	107.1500	+3.297%	1	137	-57.303%
2026-05-04	102.0500	104.5000	102.0500	103.7300	+10.363%	4	138	-55.895%
2026-04-27	93.9900	93.9900	93.9900	93.9900	-7.898%	1	140	-51.325%
2026-04-23	102.1500	102.1500	102.0500	102.0500	-0.526%	2	140	-55.169%
2026-04-22	100.5000	102.5900	100.5000	102.5900	+10.609%	3	141	-55.405%
2026-04-20	92.7500	92.7500	92.7500	92.7500	+0.011%	2	142	-50.674%
2026-04-17	82.9800	92.7400	82.9800	92.7400	+26.005%	33	144	-50.669%
2026-04-16	72.5500	73.7500	72.5500	73.6000	-1.867%	4	173	-37.840%
2026-04-14	75.0000	75.0000	75.0000	75.0000	+19.048%	1	172	-39.000%
2026-04-13	63.0000	63.0000	63.0000	63.0000	+3.279%	5	171	-27.381%
2026-04-10	61.0000	61.0000	61.0000	61.0000	0.000%	16	171	-25.000%
2026-04-09	61.0000	61.0000	61.0000	61.0000	-3.374%	2	155	-25.000%
2026-04-08	63.1300	63.1300	63.1300	63.1300	+5.870%	1	155	-27.530%
2026-04-06	61.1700	61.1700	59.6300	59.6300	+0.760%	3	156	-23.277%
2026-04-01	58.6800	59.1800	58.6800	59.1800	+2.423%	2	157	-22.693%
2026-03-31	56.6300	57.7800	56.6300	57.7800	-4.998%	2	156	-20.820%
2026-03-30	61.2000	61.2000	60.8200	60.8200	-4.894%	6	156	-24.778%
2026-03-27	59.8000	63.9500	59.8000	63.9500	-4.509%	10	156	-28.460%
2026-03-26	67.2600	67.5500	66.9700	66.9700	-4.068%	35	148	-31.686%
2026-03-24	68.6500	69.8300	68.6500	69.8100	+0.809%	26	150	-34.465%
2026-03-20	69.2500	69.2500	69.2500	69.2500	-10.414%	1	150	-33.935%
2026-03-19	77.3000	77.3000	77.3000	77.3000	+6.621%	1	149	-40.815%
2026-03-18	72.5000	72.5000	72.5000	72.5000	-6.197%	1	148	-36.897%
2026-03-13	74.0800	77.2900	73.8900	77.2900	+12.898%	22	149	-40.807%
2026-03-12	68.4600	68.4600	68.4600	68.4600	-6.219%	1	146	-33.173%
2026-03-10	73.5000	73.5000	73.0000	73.0000	+5.491%	2	145	-37.329%
2026-03-06	69.8000	69.8000	69.2000	69.2000	-6.233%	4	145	-33.887%
2026-03-05	71.8000	73.8000	71.8000	73.8000	-6.677%	5	145	-38.008%
2026-03-04	77.3200	79.0800	77.3200	79.0800	+11.380%	6	147	-42.147%
2026-03-03	70.7000	71.0000	67.0000	71.0000	-0.560%	6	147	-35.563%
2026-03-02	67.9000	71.4400	67.9000	71.4000	+6.472%	3	143	-35.924%
2026-02-27	67.0000	67.0600	67.0000	67.0600	-2.273%	3	143	-31.778%
2026-02-26	67.0000	68.6200	67.0000	68.6200	-4.562%	3	146	-33.328%
2026-02-25	68.8700	73.9600	68.8700	71.9000	+16.155%	10	146	-36.370%
2026-02-24	60.9000	62.3400	60.9000	61.9000	-2.673%	3	146	-26.090%
2026-02-23	68.0000	68.0000	63.6000	63.6000	-7.826%	4	143	-28.066%
2026-02-20	69.0000	69.3000	68.7000	69.0000	+4.815%	10	143	-33.696%
2026-02-19	63.3300	66.3000	63.1500	65.8300	+2.651%	9	145	-30.503%
2026-02-18	66.9500	66.9500	64.1300	64.1300	-6.788%	18	145	-28.661%
2026-02-17	66.0000	70.2000	66.0000	68.8000	-5.038%	10	148	-33.503%
2026-02-13	71.0000	72.4500	69.9700	72.4500	+12.903%	11	145	-36.853%
2026-02-12	64.9000	64.9000	62.8000	64.1700	-6.047%	20	145	-28.705%
2026-02-11	65.6400	68.3000	65.5000	68.3000	-9.835%	4	128	-33.016%
2026-02-10	75.7500	75.7500	75.7500	75.7500	+3.981%	1	126	-39.604%
2026-02-09	69.2100	72.8500	69.0000	72.8500	-0.884%	8	125	-37.200%
2026-02-06	64.5600	73.5000	64.5600	73.5000	+34.443%	78	124	-37.755%
2026-02-05	59.4800	59.4800	54.6700	54.6700	-18.379%	17	51	-16.316%
2026-02-04	66.5000	67.0000	62.2300	66.9800	-3.764%	61	45	-31.696%
2026-02-03	72.5000	72.5000	64.5000	69.6000	-7.200%	48	43	-34.267%
2026-02-02	76.2000	77.6300	72.2200	75.0000	-6.250%	14	12	-39.000%
2026-01-30	76.6700	80.0000	76.6700	80.0000	+8.108%	4	11	-42.813%
2026-01-29	80.9400	80.9400	74.0000	74.0000	-14.962%	12	8	-38.176%
2026-01-27	87.0200	87.0200	87.0200	87.0200	-4.057%	3	6	-47.426%
2026-01-26	90.7100	90.7100	90.7000	90.7000	-0.461%	3	5	-49.559%
2026-01-22	91.1200	91.1200	91.1200	91.1200	-2.284%	1	6	-49.791%
2026-01-21	89.9100	93.2500	89.2200	93.2500	+2.982%	11	7	-50.938%
2026-01-20	90.4200	90.5500	90.3300	90.5500	-4.028%	7	6	-49.475%
2026-01-08	94.3500	94.3500	94.3500	94.3500	+6.130%	1	3	-51.510%
2026-01-06	89.5000	89.5000	88.9000	88.9000	0.000%	2	2	-48.538%