Dark

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

EOD

Jul 1, 2026

40.51+21.615%(+7.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	40.5100	40.5100	40.5100	40.5100	+21.615%	1	254	0.000%
2026-06-30	33.2800	33.3200	33.2800	33.3100	-8.989%	6	254	+21.615%
2026-06-29	35.0000	36.6000	33.3300	36.6000	+9.943%	19	254	+10.683%
2026-06-26	33.9900	33.9900	33.2900	33.2900	+0.726%	3	253	+21.688%
2026-06-25	37.2500	37.2500	32.7000	33.0500	-10.336%	34	252	+22.572%
2026-06-24	38.7900	38.7900	36.8600	36.8600	-12.963%	2	263	+9.902%
2026-06-23	43.9300	43.9300	42.3500	42.3500	-8.807%	2	261	-4.345%
2026-06-18	49.0800	49.5100	46.3500	46.4400	-16.460%	10	260	-12.769%
2026-06-12	55.4900	55.5900	55.4900	55.5900	+8.574%	2	260	-27.127%
2026-06-11	51.2000	51.2000	51.2000	51.2000	-4.886%	1	258	-20.879%
2026-06-10	53.8300	53.8300	53.8300	53.8300	+0.900%	10	257	-24.745%
2026-06-09	55.3800	55.3800	52.7100	53.3500	-10.487%	5	267	-24.067%
2026-06-08	57.9500	59.6000	57.9300	59.6000	+12.665%	15	267	-32.030%
2026-06-05	52.8000	54.0000	50.4000	52.9000	-13.279%	6	268	-23.422%
2026-06-04	61.0000	61.0000	61.0000	61.0000	+3.093%	1	264	-33.590%
2026-06-03	64.4000	64.4000	59.1700	59.1700	-8.264%	5	263	-31.536%
2026-06-02	67.0000	67.0000	64.0000	64.5000	-14.057%	14	258	-37.194%
2026-06-01	71.2700	75.0500	71.2700	75.0500	+1.241%	3	247	-46.023%
2026-05-28	69.5400	74.1300	69.5400	74.1300	-4.974%	5	247	-45.353%
2026-05-26	78.0100	78.0100	78.0100	78.0100	-6.909%	1	243	-48.071%
2026-05-18	85.8900	85.8900	83.8000	83.8000	-10.575%	3	243	-51.659%
2026-05-15	93.7100	93.7100	93.7100	93.7100	-6.121%	2	243	-56.771%
2026-05-12	99.8200	99.8200	99.8200	99.8200	-9.180%	1	243	-59.417%
2026-05-11	109.9100	109.9100	109.9100	109.9100	+8.607%	5	243	-63.143%
2026-05-08	101.2000	101.2000	101.2000	101.2000	+0.596%	1	247	-59.970%
2026-05-06	100.6400	100.6400	100.6000	100.6000	-2.406%	17	247	-59.732%
2026-05-05	102.9800	103.0800	102.9800	103.0800	+1.657%	6	231	-60.700%
2026-05-04	101.1000	101.4000	101.1000	101.4000	+7.964%	2	225	-60.049%
2026-05-01	91.0000	93.9200	91.0000	93.9200	+10.494%	4	230	-56.868%
2026-04-30	84.9900	85.0000	84.9900	85.0000	+2.323%	3	230	-52.341%
2026-04-28	83.0700	83.0700	83.0700	83.0700	-5.430%	1	233	-51.234%
2026-04-27	87.8400	87.8400	87.8400	87.8400	-2.757%	1	234	-53.882%
2026-04-24	90.3300	90.3300	90.3300	90.3300	-3.648%	15	235	-55.153%
2026-04-23	98.0500	98.4500	93.7500	93.7500	-4.337%	5	235	-56.789%
2026-04-22	96.0000	98.0000	96.0000	98.0000	+11.847%	13	236	-58.663%
2026-04-21	86.5100	87.9000	86.0000	87.6200	+2.300%	114	199	-53.766%
2026-04-17	77.2500	89.8700	77.2500	85.6500	+22.357%	9	199	-52.703%
2026-04-16	66.7500	70.0000	66.7500	70.0000	+8.342%	3	202	-42.129%
2026-04-15	64.6000	64.6100	64.6000	64.6100	+2.556%	2	203	-37.301%
2026-04-14	67.5200	67.5200	63.0000	63.0000	+7.692%	5	202	-35.698%
2026-04-13	59.0400	59.0400	58.5000	58.5000	+0.481%	2	197	-30.752%
2026-04-10	58.2200	58.2200	58.2200	58.2200	-2.151%	3	195	-30.419%
2026-04-09	59.5000	59.5000	59.5000	59.5000	+2.445%	1	195	-31.916%
2026-04-08	62.3500	62.3500	58.0800	58.0800	+0.138%	6	194	-30.251%
2026-04-06	58.0000	58.0000	58.0000	58.0000	+5.455%	2	194	-30.155%
2026-04-01	56.1700	56.1700	55.0000	55.0000	+2.938%	11	192	-26.345%
2026-03-31	53.4300	53.4300	53.4300	53.4300	-4.589%	15	181	-24.181%
2026-03-30	60.5800	60.5800	56.0000	56.0000	-4.175%	4	166	-27.661%
2026-03-27	58.0000	58.4700	58.0000	58.4400	-9.114%	12	162	-30.681%
2026-03-26	65.2200	65.3300	64.3000	64.3000	-8.143%	4	153	-36.998%
2026-03-25	70.0000	70.0000	70.0000	70.0000	+6.286%	2	155	-42.129%
2026-03-24	65.8500	65.8600	65.8500	65.8600	-3.474%	4	157	-38.491%
2026-03-19	66.0700	68.2300	66.0700	68.2300	-9.160%	7	157	-40.627%
2026-03-17	75.1100	75.1100	75.1100	75.1100	+3.686%	2	150	-46.066%
2026-03-13	73.0200	73.0200	72.1400	72.4400	+5.291%	36	148	-44.078%
2026-03-10	69.0000	69.0000	68.8000	68.8000	-5.689%	4	137	-41.119%
2026-03-09	72.9500	72.9500	72.9500	72.9500	+8.702%	1	136	-44.469%
2026-03-06	67.0600	67.1100	67.0600	67.1100	-4.129%	2	135	-39.636%
2026-03-05	73.0200	73.0200	70.0000	70.0000	-7.919%	3	135	-42.129%
2026-03-04	76.0200	76.0200	76.0200	76.0200	+14.333%	3	136	-46.711%
2026-03-03	66.4900	66.4900	64.4200	66.4900	-8.918%	3	133	-39.074%
2026-03-02	73.0000	73.0000	73.0000	73.0000	+12.585%	1	130	-44.507%
2026-02-27	64.3600	64.8500	63.6300	64.8400	-6.029%	6	130	-37.523%
2026-02-25	66.6200	69.0000	66.6200	69.0000	+18.925%	22	130	-41.290%
2026-02-24	58.0200	58.0200	58.0200	58.0200	-7.049%	40	130	-30.179%
2026-02-19	61.4500	62.4200	61.4500	62.4200	-3.613%	2	170	-35.101%
2026-02-18	65.0900	65.0900	64.7600	64.7600	+0.341%	3	169	-37.446%
2026-02-17	64.5400	64.5400	64.5400	64.5400	-9.099%	2	169	-37.233%
2026-02-13	68.2000	71.0000	68.0000	71.0000	+16.070%	5	170	-42.944%
2026-02-12	63.0000	63.0000	61.1700	61.1700	-2.797%	2	170	-33.775%
2026-02-11	67.0000	67.0000	62.9300	62.9300	-8.265%	2	170	-35.627%
2026-02-10	73.0000	73.3000	68.6000	68.6000	-3.353%	4	169	-40.948%
2026-02-09	63.8800	70.9800	63.8800	70.9800	+3.169%	13	166	-42.928%
2026-02-06	65.7500	68.8000	65.7500	68.8000	+35.167%	19	160	-41.119%
2026-02-05	57.9600	57.9600	50.9000	50.9000	-21.281%	56	159	-20.413%
2026-02-04	63.7000	64.6600	59.1200	64.6600	+0.732%	85	152	-37.349%
2026-02-03	69.2000	69.2000	61.7500	64.1900	-8.886%	51	97	-36.890%
2026-02-02	72.3100	76.4400	70.4500	70.4500	-7.558%	36	82	-42.498%
2026-01-30	70.0600	77.8400	70.0600	76.2100	+5.656%	12	77	-46.844%
2026-01-29	77.6100	77.6100	70.4100	72.1300	-14.029%	75	75	-43.838%
2026-01-28	83.9000	83.9000	83.9000	83.9000	-0.474%	1	45	-51.716%
2026-01-27	83.4000	84.3000	83.4000	84.3000	-3.304%	5	45	-51.945%
2026-01-26	87.1800	87.1800	87.1800	87.1800	-3.026%	4	47	-53.533%
2026-01-23	91.9800	91.9800	89.9000	89.9000	+1.582%	4	43	-54.939%
2026-01-21	85.4100	88.5000	85.4100	88.5000	0.000%	2	40	-54.226%
2026-01-20	88.5000	88.5000	86.3500	88.5000	-5.851%	11	39	-54.226%
2026-01-16	95.1000	95.1000	94.0000	94.0000	-10.858%	23	14	-56.904%
2026-01-14	105.4500	105.4500	105.4500	105.4500	+22.049%	1	14	-61.584%
2026-01-12	86.2500	86.4000	86.2500	86.4000	-1.054%	2	15	-53.113%
2026-01-09	86.6800	87.3200	86.6800	87.3200	-3.514%	2	13	-53.607%
2026-01-07	94.2000	94.2000	90.5000	90.5000	+6.171%	2	13	-55.238%
2026-01-06	88.0000	88.0000	83.0000	85.2400	-5.551%	10	12	-52.475%
2026-01-05	90.7700	90.7700	89.1500	90.2500	0.000%	6	6	-55.114%