Dark

MSTR20280616C140
MSTR Jun 16 2028 140.00 Call (MSTR280616C00140000)
option OPRA

EOD

Aug 17, 2026

32.05+0.754%(+0.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	32.0500	32.0500	32.0500	32.0500	+0.754%	3	235	0.000%
2026-07-31	31.8100	31.8100	31.8100	31.8100	-7.151%	3	234	+0.754%
2026-07-30	34.2600	34.2600	34.2600	34.2600	-1.834%	4	237	-6.451%
2026-07-24	34.9000	34.9000	34.9000	34.9000	-3.538%	2	237	-8.166%
2026-07-23	36.5000	36.5000	35.2000	36.1800	-2.742%	19	237	-11.415%
2026-07-17	37.2000	37.2000	37.2000	37.2000	-10.145%	2	252	-13.844%
2026-07-07	41.4000	41.4000	41.4000	41.4000	-4.454%	1	254	-22.585%
2026-07-06	43.3300	43.3300	43.3300	43.3300	+6.961%	1	253	-26.033%
2026-07-01	40.5100	40.5100	40.5100	40.5100	+21.615%	1	254	-20.884%
2026-06-30	33.2800	33.3200	33.2800	33.3100	-8.989%	6	254	-3.783%
2026-06-29	35.0000	36.6000	33.3300	36.6000	+9.943%	19	254	-12.432%
2026-06-26	33.9900	33.9900	33.2900	33.2900	+0.726%	3	253	-3.725%
2026-06-25	37.2500	37.2500	32.7000	33.0500	-10.336%	34	252	-3.026%
2026-06-24	38.7900	38.7900	36.8600	36.8600	-12.963%	2	263	-13.049%
2026-06-23	43.9300	43.9300	42.3500	42.3500	-8.807%	2	261	-24.321%
2026-06-18	49.0800	49.5100	46.3500	46.4400	-16.460%	10	260	-30.986%
2026-06-12	55.4900	55.5900	55.4900	55.5900	+8.574%	2	260	-42.346%
2026-06-11	51.2000	51.2000	51.2000	51.2000	-4.886%	1	258	-37.402%
2026-06-10	53.8300	53.8300	53.8300	53.8300	+0.900%	10	257	-40.461%
2026-06-09	55.3800	55.3800	52.7100	53.3500	-10.487%	5	267	-39.925%
2026-06-08	57.9500	59.6000	57.9300	59.6000	+12.665%	15	267	-46.225%
2026-06-05	52.8000	54.0000	50.4000	52.9000	-13.279%	6	268	-39.414%
2026-06-04	61.0000	61.0000	61.0000	61.0000	+3.093%	1	264	-47.459%
2026-06-03	64.4000	64.4000	59.1700	59.1700	-8.264%	5	263	-45.834%
2026-06-02	67.0000	67.0000	64.0000	64.5000	-14.057%	14	258	-50.310%
2026-06-01	71.2700	75.0500	71.2700	75.0500	+1.241%	3	247	-57.295%
2026-05-28	69.5400	74.1300	69.5400	74.1300	-4.974%	5	247	-56.765%
2026-05-26	78.0100	78.0100	78.0100	78.0100	-6.909%	1	243	-58.916%
2026-05-18	85.8900	85.8900	83.8000	83.8000	-10.575%	3	243	-61.754%
2026-05-15	93.7100	93.7100	93.7100	93.7100	-6.121%	2	243	-65.799%
2026-05-12	99.8200	99.8200	99.8200	99.8200	-9.180%	1	243	-67.892%
2026-05-11	109.9100	109.9100	109.9100	109.9100	+8.607%	5	243	-70.840%
2026-05-08	101.2000	101.2000	101.2000	101.2000	+0.596%	1	247	-68.330%
2026-05-06	100.6400	100.6400	100.6000	100.6000	-2.406%	17	247	-68.141%
2026-05-05	102.9800	103.0800	102.9800	103.0800	+1.657%	6	231	-68.908%
2026-05-04	101.1000	101.4000	101.1000	101.4000	+7.964%	2	225	-68.393%
2026-05-01	91.0000	93.9200	91.0000	93.9200	+10.494%	4	230	-65.875%
2026-04-30	84.9900	85.0000	84.9900	85.0000	+2.323%	3	230	-62.294%
2026-04-28	83.0700	83.0700	83.0700	83.0700	-5.430%	1	233	-61.418%
2026-04-27	87.8400	87.8400	87.8400	87.8400	-2.757%	1	234	-63.513%
2026-04-24	90.3300	90.3300	90.3300	90.3300	-3.648%	15	235	-64.519%
2026-04-23	98.0500	98.4500	93.7500	93.7500	-4.337%	5	235	-65.813%
2026-04-22	96.0000	98.0000	96.0000	98.0000	+11.847%	13	236	-67.296%
2026-04-21	86.5100	87.9000	86.0000	87.6200	+2.300%	114	199	-63.422%
2026-04-17	77.2500	89.8700	77.2500	85.6500	+22.357%	9	199	-62.580%
2026-04-16	66.7500	70.0000	66.7500	70.0000	+8.342%	3	202	-54.214%
2026-04-15	64.6000	64.6100	64.6000	64.6100	+2.556%	2	203	-50.395%
2026-04-14	67.5200	67.5200	63.0000	63.0000	+7.692%	5	202	-49.127%
2026-04-13	59.0400	59.0400	58.5000	58.5000	+0.481%	2	197	-45.214%
2026-04-10	58.2200	58.2200	58.2200	58.2200	-2.151%	3	195	-44.950%
2026-04-09	59.5000	59.5000	59.5000	59.5000	+2.445%	1	195	-46.134%
2026-04-08	62.3500	62.3500	58.0800	58.0800	+0.138%	6	194	-44.817%
2026-04-06	58.0000	58.0000	58.0000	58.0000	+5.455%	2	194	-44.741%
2026-04-01	56.1700	56.1700	55.0000	55.0000	+2.938%	11	192	-41.727%
2026-03-31	53.4300	53.4300	53.4300	53.4300	-4.589%	15	181	-40.015%
2026-03-30	60.5800	60.5800	56.0000	56.0000	-4.175%	4	166	-42.768%
2026-03-27	58.0000	58.4700	58.0000	58.4400	-9.114%	12	162	-45.157%
2026-03-26	65.2200	65.3300	64.3000	64.3000	-8.143%	4	153	-50.156%
2026-03-25	70.0000	70.0000	70.0000	70.0000	+6.286%	2	155	-54.214%
2026-03-24	65.8500	65.8600	65.8500	65.8600	-3.474%	4	157	-51.336%
2026-03-19	66.0700	68.2300	66.0700	68.2300	-9.160%	7	157	-53.027%
2026-03-17	75.1100	75.1100	75.1100	75.1100	+3.686%	2	150	-57.329%
2026-03-13	73.0200	73.0200	72.1400	72.4400	+5.291%	36	148	-55.756%
2026-03-10	69.0000	69.0000	68.8000	68.8000	-5.689%	4	137	-53.416%
2026-03-09	72.9500	72.9500	72.9500	72.9500	+8.702%	1	136	-56.066%
2026-03-06	67.0600	67.1100	67.0600	67.1100	-4.129%	2	135	-52.243%
2026-03-05	73.0200	73.0200	70.0000	70.0000	-7.919%	3	135	-54.214%
2026-03-04	76.0200	76.0200	76.0200	76.0200	+14.333%	3	136	-57.840%
2026-03-03	66.4900	66.4900	64.4200	66.4900	-8.918%	3	133	-51.797%
2026-03-02	73.0000	73.0000	73.0000	73.0000	+12.585%	1	130	-56.096%
2026-02-27	64.3600	64.8500	63.6300	64.8400	-6.029%	6	130	-50.571%
2026-02-25	66.6200	69.0000	66.6200	69.0000	+18.925%	22	130	-53.551%
2026-02-24	58.0200	58.0200	58.0200	58.0200	-7.049%	40	130	-44.760%
2026-02-19	61.4500	62.4200	61.4500	62.4200	-3.613%	2	170	-48.654%
2026-02-18	65.0900	65.0900	64.7600	64.7600	+0.341%	3	169	-50.510%
2026-02-17	64.5400	64.5400	64.5400	64.5400	-9.099%	2	169	-50.341%
2026-02-13	68.2000	71.0000	68.0000	71.0000	+16.070%	5	170	-54.859%
2026-02-12	63.0000	63.0000	61.1700	61.1700	-2.797%	2	170	-47.605%
2026-02-11	67.0000	67.0000	62.9300	62.9300	-8.265%	2	170	-49.070%
2026-02-10	73.0000	73.3000	68.6000	68.6000	-3.353%	4	169	-53.280%
2026-02-09	63.8800	70.9800	63.8800	70.9800	+3.169%	13	166	-54.846%
2026-02-06	65.7500	68.8000	65.7500	68.8000	+35.167%	19	160	-53.416%
2026-02-05	57.9600	57.9600	50.9000	50.9000	-21.281%	56	159	-37.033%
2026-02-04	63.7000	64.6600	59.1200	64.6600	+0.732%	85	152	-50.433%
2026-02-03	69.2000	69.2000	61.7500	64.1900	-8.886%	51	97	-50.070%
2026-02-02	72.3100	76.4400	70.4500	70.4500	-7.558%	36	82	-54.507%
2026-01-30	70.0600	77.8400	70.0600	76.2100	+5.656%	12	77	-57.945%
2026-01-29	77.6100	77.6100	70.4100	72.1300	-14.029%	75	75	-55.566%
2026-01-28	83.9000	83.9000	83.9000	83.9000	-0.474%	1	45	-61.800%
2026-01-27	83.4000	84.3000	83.4000	84.3000	-3.304%	5	45	-61.981%
2026-01-26	87.1800	87.1800	87.1800	87.1800	-3.026%	4	47	-63.237%
2026-01-23	91.9800	91.9800	89.9000	89.9000	+1.582%	4	43	-64.349%
2026-01-21	85.4100	88.5000	85.4100	88.5000	0.000%	2	40	-63.785%
2026-01-20	88.5000	88.5000	86.3500	88.5000	-5.851%	11	39	-63.785%
2026-01-16	95.1000	95.1000	94.0000	94.0000	-10.858%	23	14	-65.904%
2026-01-14	105.4500	105.4500	105.4500	105.4500	+22.049%	1	14	-69.606%
2026-01-12	86.2500	86.4000	86.2500	86.4000	-1.054%	2	15	-62.905%
2026-01-09	86.6800	87.3200	86.6800	87.3200	-3.514%	2	13	-63.296%
2026-01-07	94.2000	94.2000	90.5000	90.5000	+6.171%	2	13	-64.586%
2026-01-06	88.0000	88.0000	83.0000	85.2400	-5.551%	10	12	-62.400%
2026-01-05	90.7700	90.7700	89.1500	90.2500	0.000%	6	6	-64.488%